African Pioneer PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.950	1.000	0.900	0.950	0.950	213,798
2025-08-12	0.950	0.950	0.920	0.950	0.950	33,814
2025-08-11	0.950	0.950	0.905	0.950	0.950	1,000,000
2025-08-08	1.025	1.044	0.925	0.950	0.950	1,345,352
2025-08-07	1.025	1.100	0.950	1.025	1.025	79,485
2025-08-06	1.025	1.100	0.950	1.025	1.025	659,783
2025-08-05	1.025	1.088	1.025	1.025	1.025	243,414
2025-08-04	1.000	1.088	0.939	1.000	1.000	30,681
2025-08-01	1.000	1.048	1.000	1.000	1.000	47,046
2025-07-31	1.050	1.100	0.900	1.000	1.000	4,940,191
2025-07-30	1.050	1.050	0.932	1.050	1.050	12,481
2025-07-29	1.050	1.098	0.932	1.050	1.050	114,302
2025-07-28	1.050	1.098	0.915	1.050	1.050	1,476,497
2025-07-25	1.075	1.146	0.953	1.050	1.050	2,303,049
2025-07-24	1.075	1.175	1.015	1.075	1.075	180,102
2025-07-23	1.000	1.148	0.900	1.075	1.075	1,782,709
2025-07-22	0.975	1.100	0.900	1.000	1.000	229,319
2025-07-21	0.950	1.002	0.900	0.975	0.975	2,194,320
2025-07-18	0.975	1.100	0.900	0.950	0.950	885,102
2025-07-17	1.000	1.050	0.900	0.975	0.975	761,293
2025-07-16	1.000	1.075	0.920	1.000	1.000	522,217
2025-07-15	1.000	1.060	0.920	1.000	1.000	1,440,028
2025-07-14	0.975	1.200	0.900	1.000	1.000	6,296,985
2025-07-11	0.675	1.070	0.600	0.975	0.975	13,157,992
2025-07-10	0.675	0.700	0.675	0.675	0.675	30
2025-07-09	0.675	0.700	0.613	0.675	0.675	8,674
2025-07-08	0.675	0.700	0.675	0.675	0.675	4,514
2025-07-07	0.700	0.715	0.600	0.675	0.675	1,865,360
2025-07-04	0.700	0.718	0.650	0.700	0.700	638,783
2025-07-03	0.650	0.800	0.620	0.700	0.700	3,092,042
2025-07-02	0.650	0.700	0.650	0.650	0.650	576,585
2025-07-01	0.675	0.700	0.600	0.650	0.650	509,861
2025-06-30	0.650	0.750	0.600	0.675	0.675	1,869,180
2025-06-27	0.700	0.700	0.650	0.650	0.650	2,570,863
2025-06-26	0.700	0.744	0.660	0.700	0.700	1,309,835
2025-06-25	0.725	0.850	0.660	0.700	0.700	6,084,135
2025-06-24	0.650	0.688	0.600	0.650	0.650	4,208,714
2025-06-23	0.591	0.700	0.591	0.650	0.650	2,124,247
2025-06-20	0.575	0.600	0.550	0.575	0.575	811,107
2025-06-19	0.575	0.592	0.575	0.575	0.575	25,329
2025-06-18	0.575	0.600	0.550	0.575	0.575	16,210
2025-06-17	0.600	0.650	0.575	0.575	0.575	473
2025-06-16	0.600	0.600	0.600	0.600	0.600	0
2025-06-13	0.600	0.635	0.567	0.600	0.600	157,911
2025-06-12	0.600	0.637	0.571	0.600	0.600	360,769
2025-06-11	0.600	0.637	0.550	0.600	0.600	418,309
2025-06-10	0.600	0.600	0.600	0.600	0.600	0
2025-06-09	0.600	0.600	0.600	0.600	0.600	0
2025-06-06	0.575	0.650	0.550	0.600	0.600	838,195
2025-06-05	0.575	0.600	0.560	0.575	0.575	3,212,921
2025-06-04	0.575	0.600	0.560	0.575	0.575	1,614,333
2025-06-03	0.575	0.600	0.550	0.575	0.575	329,268
2025-06-02	0.600	0.650	0.566	0.575	0.575	119,252
2025-05-30	0.625	0.650	0.550	0.600	0.600	69,164
2025-05-29	0.625	0.625	0.600	0.625	0.625	300
2025-05-28	0.650	0.650	0.650	0.650	0.650	0
2025-05-27	0.700	0.750	0.600	0.650	0.650	133,266
2025-05-23	0.700	0.700	0.650	0.700	0.700	90,104
2025-05-22	0.700	0.729	0.700	0.700	0.700	56
2025-05-21	0.700	0.750	0.660	0.700	0.700	89,787

← NewerPage 6 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.