African Pioneer PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	2.200	2.300	2.100	2.200	2.200	600
2022-07-12	2.200	2.200	2.110	2.200	2.200	150,000
2022-07-11	2.200	2.200	2.200	2.200	2.200	0
2022-07-08	2.200	2.200	2.200	2.200	2.200	0
2022-07-07	2.150	2.200	2.100	2.200	2.200	2,180
2022-07-05	2.200	2.200	2.100	2.200	2.200	67
2022-07-04	2.150	2.200	2.100	2.200	2.200	400,115
2022-07-01	2.150	2.190	2.150	2.150	2.150	1,278
2022-06-30	2.400	2.400	2.150	2.150	2.150	692,087
2022-06-29	2.500	2.500	2.320	2.400	2.400	320,710
2022-06-24	2.600	2.600	2.400	2.600	2.600	56,479
2022-06-23	2.600	2.630	2.424	2.600	2.600	80,400
2022-06-22	2.600	2.600	2.435	2.600	2.600	53,586
2022-06-20	2.440	2.640	2.440	2.600	2.600	62,897
2022-06-16	2.550	2.600	2.400	2.400	2.400	150,127
2022-06-13	2.550	2.674	2.415	2.550	2.550	156,494
2022-06-10	2.550	2.680	2.550	2.550	2.550	2,250
2022-06-09	2.550	2.680	2.550	2.550	2.550	2,164
2022-06-08	2.500	2.700	2.500	2.550	2.550	175,100
2022-06-06	2.500	2.600	2.440	2.500	2.500	46,454
2022-06-01	2.550	2.588	2.490	2.500	2.500	734,275
2022-05-31	2.550	2.594	2.550	2.550	2.550	25,000
2022-05-30	2.825	2.825	2.538	2.550	2.550	403,715
2022-05-26	2.850	2.890	2.850	2.850	2.850	37,267
2022-05-25	2.800	3.000	2.600	2.850	2.850	267,745
2022-05-24	2.650	2.900	2.600	2.800	2.800	9,159
2022-05-23	2.600	2.600	2.515	2.600	2.600	201,426
2022-05-20	2.600	2.600	2.515	2.600	2.600	33,156
2022-05-18	2.600	2.600	2.590	2.600	2.600	38,225
2022-05-17	2.600	2.600	2.500	2.600	2.600	400,000
2022-05-13	2.600	2.700	2.500	2.600	2.600	191,535
2022-05-12	2.550	2.600	2.516	2.550	2.550	1,383,312
2022-05-11	2.590	2.590	2.515	2.550	2.550	100,600
2022-05-10	2.600	2.600	2.500	2.600	2.600	347,084
2022-05-09	2.875	2.875	2.500	2.650	2.650	2,434,046
2022-05-06	2.900	2.944	2.900	2.900	2.900	2,990
2022-05-05	2.900	2.900	2.700	2.900	2.900	218,625
2022-05-04	3.000	3.120	3.000	3.000	3.000	439,338
2022-05-03	2.900	2.940	2.900	2.900	2.900	27,211
2022-04-29	2.940	2.940	2.600	2.850	2.850	728,376
2022-04-28	3.100	3.220	2.780	2.950	2.950	274,847
2022-04-27	3.250	3.300	2.800	3.100	3.100	360,233
2022-04-26	3.350	3.470	3.000	3.250	3.250	700,385
2022-04-25	3.350	3.350	3.138	3.350	3.350	14,386
2022-04-22	3.150	3.640	3.000	3.350	3.350	295,022
2022-04-21	3.450	3.700	3.000	3.150	3.150	316,183
2022-04-20	3.450	3.625	3.450	3.450	3.450	141,623
2022-04-19	3.450	3.450	3.200	3.450	3.450	71,245
2022-04-14	3.450	3.900	3.300	3.600	3.600	806,806
2022-04-13	3.200	3.900	3.000	3.450	3.450	757,357
2022-04-12	3.024	3.300	3.024	3.200	3.200	321,218
2022-04-11	2.850	3.140	2.850	2.850	2.850	47,581
2022-04-08	2.900	3.140	2.756	2.850	2.850	606,107
2022-04-07	3.000	3.100	2.800	2.900	2.900	680,738
2022-04-06	3.000	3.175	2.800	3.000	3.000	849,739
2022-04-05	3.000	3.200	2.812	3.000	3.000	763,075
2022-04-04	2.950	3.140	2.800	3.000	3.000	623,885
2022-04-01	2.900	3.200	2.800	2.950	2.950	599,008
2022-03-31	2.900	2.948	2.828	2.900	2.900	423,208
2022-03-30	2.900	2.950	2.900	2.900	2.900	88,141

← NewerPage 19 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.