African Pioneer PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 982,037 |
| 2025-02-19 | 0.925 | 0.938 | 0.925 | 0.925 | 0.925 | 111,682 |
| 2025-02-18 | 0.950 | 0.950 | 0.900 | 0.925 | 0.925 | 336,913 |
| 2025-02-17 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 0 |
| 2025-02-14 | 0.975 | 0.975 | 0.950 | 0.975 | 0.975 | 92,644 |
| 2025-02-13 | 0.975 | 1.000 | 0.967 | 0.975 | 0.975 | 252,500 |
| 2025-02-12 | 0.975 | 1.000 | 0.975 | 0.975 | 0.975 | 69,000 |
| 2025-02-11 | 1.025 | 1.088 | 0.975 | 0.975 | 0.975 | 38,045 |
| 2025-02-10 | 1.088 | 1.088 | 0.960 | 1.025 | 1.025 | 1,634,134 |
| 2025-02-07 | 1.200 | 1.240 | 1.100 | 1.150 | 1.150 | 100,045 |
| 2025-02-06 | 1.245 | 1.245 | 1.126 | 1.200 | 1.200 | 429,929 |
| 2025-02-05 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 6,936 |
| 2025-02-04 | 1.300 | 1.345 | 1.200 | 1.300 | 1.300 | 120,215 |
| 2025-02-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-01-31 | 1.350 | 1.370 | 1.302 | 1.350 | 1.350 | 60,218 |
| 2025-01-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-01-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-01-28 | 1.350 | 1.370 | 1.350 | 1.350 | 1.350 | 1,459 |
| 2025-01-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-01-24 | 1.350 | 1.380 | 1.350 | 1.350 | 1.350 | 320 |
| 2025-01-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-01-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-01-21 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 2,265 |
| 2025-01-20 | 1.350 | 1.370 | 1.350 | 1.350 | 1.350 | 7,299 |
| 2025-01-17 | 1.350 | 1.350 | 1.301 | 1.350 | 1.350 | 2,382 |
| 2025-01-16 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 5,000 |
| 2025-01-15 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 1,190 |
| 2025-01-14 | 1.350 | 1.370 | 1.350 | 1.350 | 1.350 | 1,104 |
| 2025-01-13 | 1.350 | 1.375 | 1.350 | 1.350 | 1.350 | 13,382 |
| 2025-01-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-01-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-01-08 | 1.350 | 1.390 | 1.310 | 1.350 | 1.350 | 47,194 |
| 2025-01-07 | 1.400 | 1.400 | 1.300 | 1.350 | 1.350 | 238,513 |
| 2025-01-06 | 1.400 | 1.400 | 1.320 | 1.400 | 1.400 | 32,866 |
| 2025-01-03 | 1.400 | 1.500 | 1.400 | 1.400 | 1.400 | 66 |
| 2025-01-02 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 124,359 |
| 2024-12-31 | 1.400 | 1.400 | 1.310 | 1.400 | 1.400 | 1,142 |
| 2024-12-30 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 141,312 |
| 2024-12-27 | 1.400 | 1.470 | 1.306 | 1.400 | 1.400 | 11,862 |
| 2024-12-24 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 100,421 |
| 2024-12-23 | 1.400 | 1.400 | 1.310 | 1.400 | 1.400 | 138 |
| 2024-12-20 | 1.400 | 1.400 | 1.304 | 1.400 | 1.400 | 143,120 |
| 2024-12-19 | 1.500 | 1.500 | 1.400 | 1.450 | 1.450 | 48,215 |
| 2024-12-18 | 1.450 | 1.500 | 1.400 | 1.500 | 1.500 | 6,869 |
| 2024-12-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-12-16 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 160,000 |
| 2024-12-13 | 1.500 | 1.500 | 1.410 | 1.500 | 1.500 | 1,099 |
| 2024-12-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-12-11 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 1,602 |
| 2024-12-10 | 1.500 | 1.580 | 1.500 | 1.500 | 1.500 | 235 |
| 2024-12-09 | 1.450 | 1.495 | 1.416 | 1.450 | 1.450 | 95,844 |
| 2024-12-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-12-05 | 1.450 | 1.495 | 1.450 | 1.450 | 1.450 | 1,133 |
| 2024-12-04 | 1.450 | 1.450 | 1.416 | 1.450 | 1.450 | 23,396 |
| 2024-12-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-12-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-11-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-11-28 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-11-27 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 32,113 |
| 2024-11-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
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.