African Pioneer PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.700	0.765	0.650	0.700	0.700	180,544
2025-05-19	0.700	0.700	0.650	0.700	0.700	3,581
2025-05-16	0.700	0.700	0.650	0.700	0.700	80,600
2025-05-15	0.700	0.700	0.700	0.700	0.700	0
2025-05-14	0.700	0.734	0.655	0.700	0.700	85,272
2025-05-13	0.700	0.750	0.650	0.700	0.700	267,355
2025-05-12	0.700	0.734	0.660	0.700	0.700	138,098
2025-05-09	0.700	0.710	0.660	0.700	0.700	1,201,878
2025-05-08	0.650	0.734	0.613	0.700	0.700	1,313,978
2025-05-07	0.675	0.744	0.500	0.650	0.650	8,379,419
2025-05-06	0.825	0.944	0.625	0.675	0.675	3,918,223
2025-05-02	0.825	0.825	0.825	0.825	0.825	0
2025-05-01	0.825	0.944	0.825	0.825	0.825	15,622
2025-04-30	0.875	0.950	0.800	0.875	0.875	17,283
2025-04-29	0.925	0.950	0.800	0.875	0.875	116,439
2025-04-28	0.925	0.944	0.925	0.925	0.925	42
2025-04-25	0.925	0.940	0.900	0.925	0.925	510,703
2025-04-24	0.925	0.950	0.900	0.925	0.925	561
2025-04-23	0.925	0.950	0.880	0.925	0.925	369,681
2025-04-22	0.925	0.950	0.920	0.925	0.925	323,476
2025-04-17	0.925	0.925	0.925	0.925	0.925	0
2025-04-16	0.925	0.950	0.900	0.925	0.925	2,999
2025-04-15	0.900	0.950	0.900	0.925	0.925	233,795
2025-04-14	0.900	0.950	0.900	0.900	0.900	102,813
2025-04-11	0.875	0.950	0.800	0.900	0.900	139,305
2025-04-10	0.875	0.950	0.800	0.875	0.875	284,904
2025-04-09	0.875	0.950	0.800	0.875	0.875	128,928
2025-04-08	0.850	0.950	0.800	0.875	0.875	1,505,295
2025-04-07	0.800	0.900	0.700	0.850	0.850	4,831,050
2025-04-04	0.925	0.975	0.760	0.825	0.825	2,011,320
2025-04-03	1.100	1.200	0.900	0.925	0.925	1,728,739
2025-04-02	0.900	1.300	0.846	1.100	1.100	4,450,577
2025-04-01	0.900	0.945	0.900	0.900	0.900	52,910
2025-03-31	1.000	1.000	0.800	0.900	0.900	7,028,105
2025-03-28	0.950	1.100	0.900	1.000	1.000	1,297,207
2025-03-27	1.100	1.135	0.922	0.950	0.950	2,464,496
2025-03-26	0.825	1.190	0.806	1.050	1.050	11,853,170
2025-03-25	0.875	0.889	0.825	0.825	0.825	100,288
2025-03-24	0.873	0.873	0.850	0.850	0.850	125,000
2025-03-21	0.875	0.875	0.875	0.875	0.875	0
2025-03-20	0.875	0.889	0.850	0.875	0.875	3,207
2025-03-19	0.875	0.897	0.853	0.875	0.875	101,682
2025-03-18	0.875	0.900	0.875	0.875	0.875	835,445
2025-03-17	0.875	0.897	0.875	0.875	0.875	8,918
2025-03-14	0.875	0.875	0.875	0.875	0.875	0
2025-03-13	0.875	0.875	0.875	0.875	0.875	0
2025-03-12	0.825	0.877	0.811	0.875	0.875	845,767
2025-03-11	0.825	0.850	0.817	0.825	0.825	825,000
2025-03-10	0.825	0.850	0.800	0.825	0.825	10,794
2025-03-07	0.825	0.950	0.801	0.825	0.825	368,362
2025-03-06	0.950	0.970	0.950	0.970	0.970	26,407
2025-03-05	0.925	0.925	0.850	0.900	0.900	502,055
2025-03-04	0.925	0.938	0.910	0.925	0.925	41,299
2025-03-03	0.925	0.970	0.925	0.925	0.925	14,553
2025-02-28	0.925	0.950	0.880	0.950	0.950	30,408
2025-02-27	0.925	0.938	0.907	0.925	0.925	505,350
2025-02-26	0.925	0.925	0.900	0.925	0.925	3,545
2025-02-25	0.925	0.925	0.900	0.925	0.925	100,773
2025-02-24	0.925	0.950	0.925	0.925	0.925	106,713
2025-02-21	0.925	0.950	0.905	0.925	0.925	215,976

← NewerPage 7 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.