African Pioneer NPV (AFP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. African Pioneer NPV

Date Open High Low Close* Volume
22/07/2026 1.20p 1.30p 1.10p 1.20p 416653
21/07/2026 1.23p 1.30p 1.10p 1.20p 444971
20/07/2026 1.23p 1.33p 1.15p 1.30p 22978
17/07/2026 1.23p 1.23p 1.15p 1.23p 422279
16/07/2026 1.20p 1.23p 1.13p 1.23p 456909
15/07/2026 1.20p 1.25p 1.13p 1.20p 1269599
14/07/2026 1.20p 1.30p 1.18p 1.20p 414849
13/07/2026 1.25p 1.27p 1.10p 1.20p 2175193
10/07/2026 1.25p 1.35p 1.20p 1.25p 1655867
09/07/2026 1.28p 1.38p 1.20p 1.25p 1343060
08/07/2026 1.35p 1.40p 1.23p 1.28p 2092768
07/07/2026 1.35p 1.40p 1.31p 1.35p 1636163
06/07/2026 1.35p 1.40p 1.31p 1.35p 956217
03/07/2026 1.40p 1.43p 1.30p 1.35p 379995
02/07/2026 1.33p 1.47p 1.29p 1.47p 6106247
01/07/2026 1.33p 1.39p 1.29p 1.33p 405624
30/06/2026 1.45p 1.48p 1.25p 1.33p 2905283
29/06/2026 1.40p 1.60p 1.30p 1.45p 2972925
26/06/2026 1.55p 1.57p 1.35p 1.40p 1524818
25/06/2026 1.50p 1.70p 1.35p 1.40p 9196822
24/06/2026 1.50p 1.55p 1.31p 1.50p 651846
23/06/2026 1.50p 1.55p 1.37p 1.50p 2778478
22/06/2026 1.50p 1.57p 1.36p 1.42p 564823
19/06/2026 1.55p 1.70p 1.30p 1.50p 1685194
18/06/2026 1.50p 1.69p 1.36p 1.55p 3553797
17/06/2026 1.40p 1.70p 1.20p 1.50p 14508278
16/06/2026 1.40p 1.40p 1.22p 1.30p 1612705
15/06/2026 1.30p 1.52p 1.20p 1.40p 6483892
12/06/2026 1.60p 1.79p 1.20p 1.40p 14552686
11/06/2026 1.10p 1.36p 1.10p 1.33p 6596567
10/06/2026 1.10p 1.17p 1.00p 1.05p 1304473
09/06/2026 1.10p 1.17p 1.07p 1.10p 106662
08/06/2026 1.10p 1.20p 1.00p 1.10p 3988868
05/06/2026 1.20p 1.30p 1.10p 1.13p 1442959
04/06/2026 1.20p 1.30p 1.13p 1.22p 1733714
03/06/2026 1.20p 1.40p 1.10p 1.29p 10357280
02/06/2026 1.10p 1.32p 1.05p 1.22p 15316828
01/06/2026 1.08p 1.15p 1.06p 1.10p 3136839
29/05/2026 1.00p 1.10p 1.00p 1.05p 1727775
28/05/2026 1.10p 1.10p 0.90p 1.00p 5101645
27/05/2026 0.98p 1.15p 0.92p 1.10p 6893591
26/05/2026 0.93p 1.05p 0.90p 0.98p 5741253
22/05/2026 0.93p 0.93p 0.90p 0.93p 179995
21/05/2026 0.95p 0.95p 0.90p 0.93p 1994051
20/05/2026 0.95p 0.97p 0.91p 0.95p 552564
19/05/2026 0.95p 0.97p 0.91p 0.95p 843906
18/05/2026 0.93p 1.00p 0.90p 0.95p 5493854
15/05/2026 1.03p 1.06p 0.90p 0.93p 2539398
14/05/2026 1.00p 1.05p 0.95p 1.03p 1048354
13/05/2026 1.03p 1.05p 0.95p 1.00p 3054709
12/05/2026 0.90p 1.18p 0.85p 1.03p 36978848
11/05/2026 0.90p 0.95p 0.81p 0.89p 4596554
08/05/2026 0.90p 0.93p 0.86p 0.90p 6515
07/05/2026 0.90p 0.95p 0.85p 0.90p 76132
06/05/2026 0.88p 0.95p 0.80p 0.90p 1912969
05/05/2026 0.88p 0.90p 0.80p 0.88p 135545
01/05/2026 0.88p 0.95p 0.80p 0.88p 280122
30/04/2026 0.93p 0.95p 0.80p 0.88p 900051
29/04/2026 0.93p 0.97p 0.90p 0.97p 561959
28/04/2026 0.93p 0.95p 0.90p 0.93p 19021
27/04/2026 0.93p 0.93p 0.90p 0.93p 97665
24/04/2026 0.93p 0.97p 0.90p 0.93p 367517
23/04/2026 0.90p 0.95p 0.87p 0.93p 217420
22/04/2026 0.90p 0.95p 0.87p 0.95p 68235
21/04/2026 0.85p 0.95p 0.80p 0.94p 284125
20/04/2026 0.85p 0.90p 0.80p 0.85p 622243
17/04/2026 0.85p 0.88p 0.81p 0.85p 531185
16/04/2026 0.85p 0.87p 0.82p 0.85p 488985
15/04/2026 0.85p 0.88p 0.80p 0.85p 224585
14/04/2026 0.85p 0.88p 0.80p 0.85p 207700
13/04/2026 0.85p 0.88p 0.80p 0.85p 196349
10/04/2026 0.85p 0.88p 0.85p 0.85p 457
09/04/2026 0.85p 0.90p 0.82p 0.85p 828979
08/04/2026 0.85p 0.90p 0.81p 0.85p 260082
07/04/2026 0.85p 0.88p 0.81p 0.85p 352494
02/04/2026 0.83p 0.90p 0.80p 0.85p 3207981
01/04/2026 0.83p 0.88p 0.83p 0.83p 751
31/03/2026 0.85p 0.90p 0.75p 0.83p 754763
30/03/2026 0.85p 0.90p 0.82p 0.85p 26552
27/03/2026 0.95p 1.00p 0.80p 1.02p 1536414
26/03/2026 0.95p 1.00p 0.90p 0.95p 2380193
25/03/2026 0.95p 0.97p 0.95p 0.95p 94319
24/03/2026 0.93p 1.05p 0.87p 0.95p 678207
23/03/2026 0.95p 1.00p 0.85p 0.93p 1008273
20/03/2026 0.95p 0.98p 0.87p 0.95p 941139
19/03/2026 0.95p 0.99p 0.90p 1.04p 7506402
18/03/2026 1.05p 1.07p 0.90p 0.95p 403944
17/03/2026 1.05p 1.10p 1.00p 1.05p 1239286
16/03/2026 1.10p 1.10p 1.00p 1.10p 964637
13/03/2026 1.10p 1.13p 1.03p 1.10p 48079
12/03/2026 1.10p 1.20p 1.03p 1.10p 125134
11/03/2026 1.10p 1.20p 1.00p 1.16p 42645
10/03/2026 1.15p 1.20p 1.00p 1.10p 5715750
09/03/2026 1.15p 1.20p 1.10p 1.15p 1324655
06/03/2026 1.15p 1.17p 1.10p 1.15p 1072240
05/03/2026 1.20p 1.20p 1.08p 1.15p 667309
04/03/2026 1.15p 1.20p 1.10p 1.08p 673981
03/03/2026 1.15p 1.18p 1.11p 1.15p 130815
02/03/2026 1.15p 1.20p 1.00p 1.15p 397501
27/02/2026 1.15p 1.20p 1.10p 1.15p 1601223
26/02/2026 1.15p 1.20p 1.10p 1.15p 6668353
25/02/2026 1.15p 1.15p 1.10p 1.15p 1936626
24/02/2026 1.13p 1.15p 1.10p 1.15p 2561989
23/02/2026 1.15p 1.20p 1.10p 1.13p 6371672
20/02/2026 1.15p 1.17p 1.10p 1.15p 83202
19/02/2026 1.15p 1.17p 1.10p 1.15p 1474654
18/02/2026 1.15p 1.20p 1.11p 1.18p 1691528
17/02/2026 1.18p 1.22p 1.10p 1.13p 2180933
16/02/2026 1.13p 1.25p 1.10p 1.23p 1535076
13/02/2026 1.15p 1.30p 1.06p 1.22p 7280621
12/02/2026 1.25p 1.27p 1.10p 1.23p 7872840
11/02/2026 1.35p 1.40p 1.20p 1.32p 3731979
10/02/2026 1.20p 1.40p 1.10p 1.20p 6574712
09/02/2026 1.15p 1.30p 1.10p 1.20p 1590256
06/02/2026 1.13p 1.20p 1.08p 1.15p 906478
05/02/2026 1.20p 1.25p 1.00p 1.18p 2684235
04/02/2026 1.50p 1.59p 1.09p 1.20p 7266722
03/02/2026 1.00p 1.60p 1.00p 1.50p 2546358
02/02/2026 0.95p 1.10p 0.90p 1.00p 1106786
30/01/2026 1.00p 1.10p 0.90p 1.00p 11379
29/01/2026 0.95p 1.08p 0.90p 1.00p 1239226
28/01/2026 1.10p 1.15p 0.92p 0.95p 770605
27/01/2026 1.10p 1.15p 1.00p 1.10p 889652
26/01/2026 1.05p 1.20p 1.00p 1.10p 529233
23/01/2026 1.05p 1.10p 1.00p 1.05p 525896
22/01/2026 1.05p 1.10p 1.00p 1.05p 43375
21/01/2026 1.10p 1.10p 1.00p 1.10p 661309
20/01/2026 1.10p 1.12p 1.00p 1.00p 120901
19/01/2026 1.10p 1.20p 1.00p 1.10p 437211
16/01/2026 1.10p 1.15p 1.01p 1.10p 203924
15/01/2026 1.10p 1.10p 1.09p 1.10p 19227
14/01/2026 1.10p 1.10p 1.01p 1.10p 2545
13/01/2026 1.05p 1.20p 1.00p 1.10p 635207
12/01/2026 1.05p 1.10p 1.00p 1.05p 99316
09/01/2026 1.05p 1.17p 1.01p 1.05p 1115970
08/01/2026 1.10p 1.10p 1.00p 1.05p 869961
07/01/2026 1.20p 1.30p 1.00p 1.23p 1243664
06/01/2026 1.10p 1.30p 1.00p 1.20p 4128937
05/01/2026 1.20p 1.20p 1.00p 1.16p 2311823
02/01/2026 0.90p 1.20p 0.90p 1.15p 4447631
01/01/2026 0.83p 0.99p 0.83p 0.90p 751618
31/12/2025 0.83p 0.99p 0.83p 0.90p 751618
30/12/2025 0.80p 0.87p 0.78p 0.83p 1881592
29/12/2025 0.83p 0.88p 0.76p 0.80p 2189821
26/12/2025 0.78p 0.88p 0.75p 0.83p 2814947
25/12/2025 0.78p 0.88p 0.75p 0.83p 2814947
24/12/2025 0.78p 0.88p 0.75p 0.83p 2814947
23/12/2025 0.73p 0.80p 0.71p 0.78p 3297517
22/12/2025 0.73p 0.74p 0.73p 0.73p 99452
19/12/2025 0.73p 0.74p 0.70p 0.73p 2123822
18/12/2025 0.73p 0.76p 0.70p 0.76p 435301
17/12/2025 0.73p 0.75p 0.71p 0.75p 915062
16/12/2025 0.73p 0.75p 0.70p 0.73p 705265
15/12/2025 0.73p 0.75p 0.70p 0.73p 258746
12/12/2025 0.78p 0.79p 0.70p 0.73p 3062358
11/12/2025 0.78p 0.79p 0.76p 0.78p 36788
10/12/2025 0.83p 0.83p 0.75p 0.78p 2349935
09/12/2025 0.85p 0.89p 0.80p 0.83p 2607674
08/12/2025 0.85p 0.90p 0.80p 0.85p 186973
05/12/2025 0.85p 0.89p 0.83p 0.85p 47391
04/12/2025 0.85p 0.90p 0.85p 0.85p 133713
03/12/2025 0.85p 0.90p 0.85p 0.85p 153539
02/12/2025 0.95p 1.00p 0.80p 0.85p 663403
01/12/2025 0.95p 0.95p 0.90p 0.95p 161217
28/11/2025 0.95p 0.96p 0.90p 0.95p 292237
27/11/2025 0.95p 1.02p 0.90p 0.95p 174938
26/11/2025 0.95p 1.02p 0.90p 0.95p 367636
25/11/2025 0.95p 0.96p 0.90p 0.95p 60202
24/11/2025 0.95p 0.97p 0.95p 0.95p 3238
21/11/2025 0.95p 0.95p 0.90p 0.95p 5093
20/11/2025 0.95p 0.95p 0.90p 0.95p 523970
19/11/2025 1.05p 1.05p 0.95p 0.95p 1325311
18/11/2025 1.15p 1.15p 1.00p 1.05p 630574
17/11/2025 1.15p 1.15p 1.12p 1.15p 320049
14/11/2025 1.15p 1.15p 1.13p 1.15p 115078
13/11/2025 1.15p 1.18p 1.12p 1.18p 411995
12/11/2025 1.20p 1.30p 1.11p 1.20p 563790
11/11/2025 1.20p 1.32p 1.10p 1.32p 533917
10/11/2025 1.20p 1.30p 1.11p 1.20p 997050
07/11/2025 1.20p 1.29p 1.11p 1.20p 185568
06/11/2025 1.30p 1.33p 1.10p 1.33p 1392209
05/11/2025 1.30p 1.30p 1.13p 1.30p 655395
04/11/2025 1.30p 1.35p 1.22p 1.27p 1327576
03/11/2025 1.30p 1.47p 1.20p 1.30p 462732
31/10/2025 1.05p 1.47p 1.00p 1.30p 4801529
30/10/2025 1.25p 1.30p 1.00p 1.05p 2650622
29/10/2025 1.25p 1.27p 1.16p 1.25p 871905
28/10/2025 1.25p 1.30p 1.19p 1.25p 56921
27/10/2025 1.25p 1.29p 1.20p 1.25p 267405
24/10/2025 1.35p 1.50p 1.20p 1.25p 481471
23/10/2025 1.35p 1.35p 1.20p 1.23p 37627
22/10/2025 1.35p 1.37p 1.21p 1.35p 267327
21/10/2025 1.35p 1.37p 1.21p 1.35p 327005
20/10/2025 1.35p 1.37p 1.21p 1.35p 1019319
17/10/2025 1.40p 1.48p 1.21p 1.35p 3342834
16/10/2025 1.40p 1.50p 1.30p 1.40p 131848
15/10/2025 1.35p 1.49p 1.30p 1.40p 1492035
14/10/2025 1.35p 1.50p 1.26p 1.35p 1012113
13/10/2025 1.35p 1.47p 1.20p 1.35p 2431053
10/10/2025 1.20p 1.49p 1.20p 1.35p 1241494

*Close Price adjusted for both dividends and splits