African Pioneer PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	2.150	2.150	2.100	2.150	2.150	150,000
2021-12-23	2.100	2.300	2.000	2.150	2.150	102,087
2021-12-21	1.988	2.100	1.988	2.100	2.100	110,757
2021-12-20	2.000	2.500	1.800	1.950	1.950	2,120,624
2021-12-16	1.975	2.000	1.975	2.000	2.000	28,064
2021-12-15	1.950	1.988	1.913	1.950	1.950	100,201
2021-12-14	2.050	2.100	1.950	1.950	1.950	120,947
2021-12-10	2.050	2.068	1.900	2.050	2.050	386,177
2021-12-08	2.050	2.084	2.000	2.050	2.050	343,578
2021-12-07	2.050	2.098	2.010	2.050	2.050	902,554
2021-12-06	2.400	2.600	1.800	2.050	2.050	1,424,508
2021-12-03	2.210	2.210	2.100	2.180	2.180	561,568
2021-12-02	2.250	2.250	2.243	2.250	2.250	300,000
2021-12-01	2.300	2.300	2.243	2.300	2.300	87,837
2021-11-30	2.300	2.400	2.243	2.300	2.300	131,592
2021-11-29	2.332	2.332	2.236	2.300	2.300	495,983
2021-11-26	2.550	2.700	2.400	2.680	2.680	429,045
2021-11-25	2.800	2.800	2.504	2.600	2.600	451,401
2021-11-24	2.850	2.900	2.700	2.850	2.850	18,373
2021-11-23	2.850	2.850	2.700	2.850	2.850	100,000
2021-11-22	2.850	2.864	2.850	2.850	2.850	1,328
2021-11-19	2.850	2.864	2.700	2.850	2.850	79,772
2021-11-18	2.850	2.900	2.700	2.850	2.850	72,362
2021-11-17	2.750	3.000	2.700	2.850	2.850	1,100,251
2021-11-16	2.500	3.200	2.500	2.750	2.750	3,290,609
2021-11-15	2.500	2.600	2.350	2.500	2.500	601,873
2021-11-12	2.300	2.500	2.300	2.500	2.500	496,342
2021-11-11	2.400	2.550	2.208	2.450	2.450	1,464,848
2021-11-10	2.350	2.400	2.333	2.400	2.400	150,000
2021-11-09	2.500	2.700	2.200	2.350	2.350	534,548
2021-11-08	2.500	2.550	2.324	2.550	2.550	570,852
2021-11-05	2.800	2.900	2.500	2.500	2.500	464,205
2021-11-03	2.800	2.864	2.700	2.800	2.800	200,341
2021-11-02	2.800	2.800	2.700	2.800	2.800	100,050
2021-11-01	2.900	3.096	2.725	2.900	2.900	175,584
2021-10-29	2.900	3.050	2.900	2.900	2.900	647,737
2021-10-28	2.800	2.950	2.700	2.900	2.900	177,466
2021-10-27	2.800	2.940	2.650	2.800	2.800	47,475
2021-10-25	2.800	2.940	2.800	2.800	2.800	3,401
2021-10-22	2.750	2.844	2.750	2.800	2.800	698,086
2021-10-21	2.950	3.080	2.650	2.650	2.650	564,863
2021-10-20	2.950	3.200	2.950	2.950	2.950	300,405
2021-10-19	2.920	2.920	2.700	2.880	2.880	315,337
2021-10-18	2.950	3.100	2.725	2.950	2.950	60,234
2021-10-15	2.950	3.100	2.950	2.950	2.950	311,371

← NewerPage 21 of 21 · 1,245 trading days

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.