African Pioneer PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	2.850	3.000	2.726	2.900	2.900	1,136,632
2022-03-28	2.850	2.864	2.715	2.850	2.850	255,880
2022-03-25	2.740	2.900	2.740	2.850	2.850	892,681
2022-03-24	2.750	2.775	2.500	2.700	2.700	565,976
2022-03-23	2.820	2.820	2.700	2.800	2.800	353,333
2022-03-22	3.000	3.000	2.800	2.900	2.900	739,634
2022-03-21	3.000	3.188	2.814	3.000	3.000	1,083,662
2022-03-18	3.000	3.190	3.000	3.000	3.000	325,857
2022-03-17	2.700	3.000	2.600	2.800	2.800	361,134
2022-03-16	2.675	2.790	2.675	2.700	2.700	278,339
2022-03-15	2.612	2.612	2.550	2.550	2.550	200,000
2022-03-14	2.800	2.800	2.633	2.800	2.800	200,000
2022-03-11	2.600	2.888	2.600	2.800	2.800	853,480
2022-03-10	2.450	2.550	2.450	2.450	2.450	4,000
2022-03-09	2.550	2.550	2.420	2.450	2.450	271,241
2022-03-08	2.450	2.575	2.400	2.550	2.550	56,050
2022-03-07	2.750	2.900	2.350	2.450	2.450	648,468
2022-03-04	2.750	2.775	2.625	2.750	2.750	321,148
2022-03-03	2.770	2.770	2.433	2.750	2.750	913,795
2022-03-02	2.800	2.800	2.600	2.800	2.800	437,667
2022-03-01	2.550	2.800	2.438	2.800	2.800	805,346
2022-02-28	2.350	2.600	2.338	2.550	2.550	445,002
2022-02-25	2.500	2.500	2.315	2.400	2.400	728,199
2022-02-24	2.500	2.616	2.100	2.550	2.550	871,793
2022-02-23	2.850	3.000	2.600	2.700	2.700	1,067,957
2022-02-22	2.940	2.940	2.609	2.850	2.850	1,000,262
2022-02-21	3.000	3.200	2.900	3.050	3.050	667,276
2022-02-18	3.000	3.090	2.800	3.000	3.000	897,966
2022-02-17	3.150	3.300	2.855	3.000	3.000	690,943
2022-02-16	2.900	3.120	2.866	3.120	3.120	1,292,577
2022-02-15	3.500	3.590	2.800	3.050	3.050	2,923,930
2022-02-14	3.650	3.700	3.300	3.500	3.500	243,103
2022-02-11	3.800	4.000	3.350	3.650	3.650	607,776
2022-02-10	4.000	4.120	3.610	4.000	4.000	1,134,668
2022-02-09	4.000	4.500	3.610	4.000	4.000	3,625,945
2022-02-08	3.750	4.400	3.615	4.000	4.000	4,377,810
2022-02-07	3.000	4.000	3.000	3.700	3.700	8,957,241
2022-02-04	2.750	3.100	2.715	2.950	2.950	750,748
2022-02-03	2.850	3.088	2.650	2.750	2.750	1,919,271
2022-02-02	2.700	3.100	2.550	2.850	2.850	966,217
2022-02-01	2.650	2.700	2.616	2.700	2.700	101,325
2022-01-31	2.700	2.780	2.500	2.780	2.780	605,274
2022-01-28	2.650	2.900	2.560	2.700	2.700	458,797
2022-01-27	2.650	2.800	2.550	2.650	2.650	567,844
2022-01-26	2.750	2.750	2.560	2.650	2.650	590,524
2022-01-25	2.750	2.898	2.500	2.750	2.750	19,660
2022-01-24	2.850	3.200	2.620	2.850	2.850	1,016,106
2022-01-21	2.900	3.100	2.700	2.980	2.980	616,112
2022-01-20	2.900	3.384	2.620	2.900	2.900	3,768,811
2022-01-19	3.000	3.000	2.660	2.750	2.750	787,760
2022-01-18	3.050	3.300	2.800	3.000	3.000	717,837
2022-01-17	2.650	3.245	2.515	3.100	3.100	5,316,252
2022-01-14	2.350	2.800	2.215	2.650	2.650	3,274,922
2022-01-13	2.300	2.500	2.200	2.350	2.350	313,989
2022-01-11	2.500	2.700	2.200	2.300	2.300	829,850
2022-01-10	2.500	2.700	2.315	2.500	2.500	171,081
2022-01-07	2.500	2.544	2.308	2.500	2.500	212,500
2022-01-05	2.500	2.590	2.300	2.500	2.500	490,062
2022-01-04	2.150	2.700	2.000	2.500	2.500	1,173,731
2021-12-29	2.150	2.150	2.016	2.150	2.150	46,168

← NewerPage 20 of 21 · 1,241 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.