African Pioneer PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	2.100	2.200	2.000	2.100	2.100	233,068
2022-10-06	2.144	2.144	1.900	2.100	2.100	407,958
2022-10-05	2.200	2.200	2.025	2.200	2.200	125,000
2022-10-04	2.200	2.294	2.004	2.200	2.200	107,074
2022-10-03	2.250	2.300	2.000	2.200	2.200	152,013
2022-09-30	2.200	2.390	2.100	2.250	2.250	937,512
2022-09-29	2.150	2.300	2.060	2.200	2.200	2,060,393
2022-09-28	2.100	2.150	2.100	2.150	2.150	100,000
2022-09-27	2.000	2.100	2.000	2.000	2.000	1,319,829
2022-09-26	2.000	2.075	2.000	2.000	2.000	301,126
2022-09-23	2.000	2.075	2.000	2.000	2.000	328
2022-09-22	2.050	2.164	1.963	2.000	2.000	350,000
2022-09-21	2.100	2.300	1.963	2.050	2.050	101,181
2022-09-20	2.100	2.300	1.900	2.100	2.100	108,784
2022-09-16	2.100	2.270	1.963	2.100	2.100	235,426
2022-09-15	1.955	2.252	1.955	2.100	2.100	1,290,351
2022-09-14	2.150	2.200	1.826	1.950	1.950	216,765
2022-09-13	2.150	2.167	2.000	2.150	2.150	528,154
2022-09-12	2.150	2.300	2.009	2.150	2.150	297,004
2022-09-09	2.140	2.300	2.140	2.150	2.150	674,740
2022-09-08	2.150	2.150	2.150	2.150	2.150	0
2022-09-07	2.150	2.187	2.009	2.150	2.150	10,457
2022-09-06	2.150	2.300	2.150	2.150	2.150	7,910
2022-09-05	2.150	2.188	2.009	2.150	2.150	2,232
2022-09-02	2.150	2.200	2.140	2.150	2.150	15,943
2022-09-01	2.150	2.300	2.100	2.150	2.150	2,445,461
2022-08-31	2.150	2.245	2.009	2.150	2.150	675,901
2022-08-30	2.100	2.198	2.100	2.150	2.150	2,064,195
2022-08-26	1.850	2.200	1.826	2.050	2.050	1,169,546
2022-08-25	1.850	1.900	1.850	1.850	1.850	11,316
2022-08-24	1.850	1.850	1.815	1.850	1.850	247,370
2022-08-23	2.050	2.170	1.850	1.850	1.850	504,909
2022-08-22	2.100	2.100	1.900	1.950	1.950	117,748
2022-08-19	2.150	2.300	2.000	2.100	2.100	55,521
2022-08-18	2.150	2.194	2.150	2.150	2.150	888
2022-08-17	2.150	2.234	2.025	2.150	2.150	467,240
2022-08-16	2.150	2.150	2.040	2.150	2.150	1,000
2022-08-15	2.150	2.300	2.100	2.150	2.150	11,561
2022-08-12	2.150	2.300	2.150	2.150	2.150	1,425
2022-08-11	2.150	2.150	2.100	2.150	2.150	6,200
2022-08-10	1.950	2.150	1.950	2.150	2.150	2,790,036
2022-08-09	1.950	1.995	1.900	1.950	1.950	550
2022-08-08	2.000	2.000	1.906	1.950	1.950	113,618
2022-08-05	2.050	2.118	1.909	2.050	2.050	28,808
2022-08-04	2.145	2.145	2.000	2.050	2.050	508,417
2022-08-03	2.150	2.150	2.000	2.150	2.150	1,097,096
2022-08-02	2.150	2.150	2.089	2.150	2.150	200,000
2022-08-01	2.150	2.300	2.000	2.150	2.150	510
2022-07-29	2.150	2.150	2.119	2.150	2.150	11,972
2022-07-28	2.150	2.150	2.150	2.150	2.150	0
2022-07-27	2.150	2.150	2.130	2.150	2.150	23,192
2022-07-26	2.150	2.300	2.000	2.150	2.150	1,571,728
2022-07-25	2.150	2.150	2.150	2.150	2.150	0
2022-07-22	2.150	2.150	2.150	2.150	2.150	0
2022-07-21	2.150	2.190	2.150	2.150	2.150	913
2022-07-20	2.100	2.150	2.010	2.150	2.150	132,599
2022-07-19	2.150	2.168	2.150	2.150	2.150	7,599
2022-07-18	2.200	2.200	2.100	2.150	2.150	757
2022-07-15	2.200	2.200	2.200	2.200	2.200	0
2022-07-14	2.200	2.200	2.200	2.200	2.200	0

← NewerPage 18 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.