African Pioneer PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.500 | 1.500 | 1.400 | 1.450 | 1.450 | 1,200 |
| 2024-11-22 | 1.500 | 1.530 | 1.410 | 1.500 | 1.500 | 136,481 |
| 2024-11-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-11-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-11-19 | 1.505 | 1.505 | 1.500 | 1.500 | 1.500 | 85,298 |
| 2024-11-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-11-15 | 1.600 | 1.600 | 1.510 | 1.600 | 1.600 | 84,848 |
| 2024-11-14 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 262,338 |
| 2024-11-13 | 1.600 | 1.600 | 1.539 | 1.600 | 1.600 | 65,754 |
| 2024-11-12 | 1.600 | 1.730 | 1.500 | 1.600 | 1.600 | 143,113 |
| 2024-11-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-11-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-11-07 | 1.600 | 1.669 | 1.600 | 1.600 | 1.600 | 11,623 |
| 2024-11-06 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 25,000 |
| 2024-11-05 | 1.550 | 1.670 | 1.533 | 1.600 | 1.600 | 230,508 |
| 2024-11-04 | 1.700 | 1.700 | 1.500 | 1.600 | 1.600 | 563,415 |
| 2024-11-01 | 1.700 | 1.700 | 1.610 | 1.700 | 1.700 | 42,850 |
| 2024-10-31 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-10-30 | 1.705 | 1.705 | 1.610 | 1.700 | 1.700 | 383,101 |
| 2024-10-29 | 1.750 | 1.799 | 1.727 | 1.750 | 1.750 | 91,111 |
| 2024-10-28 | 1.750 | 1.785 | 1.705 | 1.750 | 1.750 | 412,637 |
| 2024-10-25 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 1,063 |
| 2024-10-24 | 1.750 | 1.770 | 1.750 | 1.750 | 1.750 | 39,548 |
| 2024-10-23 | 1.750 | 1.778 | 1.750 | 1.750 | 1.750 | 1,406 |
| 2024-10-22 | 1.750 | 1.785 | 1.750 | 1.750 | 1.750 | 125,908 |
| 2024-10-21 | 1.750 | 1.789 | 1.705 | 1.750 | 1.750 | 10,911 |
| 2024-10-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-10-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-10-16 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 105,205 |
| 2024-10-15 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 519 |
| 2024-10-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-10-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-10-10 | 1.750 | 1.789 | 1.750 | 1.750 | 1.750 | 2,794 |
| 2024-10-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-10-08 | 1.750 | 1.800 | 1.750 | 1.750 | 1.750 | 55 |
| 2024-10-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-10-04 | 1.750 | 1.789 | 1.716 | 1.750 | 1.750 | 50,111 |
| 2024-10-03 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 3,199 |
| 2024-10-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-10-01 | 1.800 | 1.868 | 1.800 | 1.800 | 1.800 | 462 |
| 2024-09-30 | 1.800 | 1.868 | 1.800 | 1.800 | 1.800 | 157 |
| 2024-09-27 | 1.800 | 1.865 | 1.800 | 1.800 | 1.800 | 2,681 |
| 2024-09-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-09-25 | 1.800 | 1.868 | 1.700 | 1.800 | 1.800 | 88,509 |
| 2024-09-24 | 1.800 | 1.870 | 1.800 | 1.800 | 1.800 | 64,936 |
| 2024-09-23 | 1.800 | 1.870 | 1.740 | 1.800 | 1.800 | 3,579 |
| 2024-09-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-09-19 | 1.800 | 1.875 | 1.800 | 1.800 | 1.800 | 49,389 |
| 2024-09-18 | 1.900 | 1.900 | 1.666 | 1.800 | 1.800 | 1,504,842 |
| 2024-09-17 | 1.950 | 2.000 | 1.900 | 2.000 | 2.000 | 793 |
| 2024-09-16 | 1.950 | 1.995 | 1.925 | 1.950 | 1.950 | 75,049 |
| 2024-09-13 | 1.950 | 2.000 | 1.924 | 1.950 | 1.950 | 241,225 |
| 2024-09-12 | 1.950 | 1.950 | 1.924 | 1.950 | 1.950 | 25,000 |
| 2024-09-11 | 1.950 | 1.995 | 1.905 | 1.950 | 1.950 | 120 |
| 2024-09-10 | 1.995 | 1.995 | 1.924 | 1.950 | 1.950 | 155,460 |
| 2024-09-09 | 2.000 | 2.050 | 1.910 | 2.000 | 2.000 | 389,959 |
| 2024-09-06 | 2.000 | 2.000 | 1.924 | 2.000 | 2.000 | 25,000 |
| 2024-09-05 | 2.000 | 2.040 | 2.000 | 2.000 | 2.000 | 244,659 |
| 2024-09-04 | 2.000 | 2.050 | 1.900 | 2.000 | 2.000 | 6,083 |
| 2024-09-03 | 2.100 | 2.140 | 1.892 | 2.000 | 2.000 | 271,881 |
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.