African Pioneer NPV (AFP) Share Price

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

Date Open High Low Close* Volume
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
09/10/2025 1.30p 1.40p 1.10p 1.20p 1500871
08/10/2025 1.30p 1.33p 1.23p 1.30p 547874
07/10/2025 1.20p 1.40p 1.10p 1.30p 2345365
06/10/2025 1.00p 1.30p 0.90p 1.15p 4178425
03/10/2025 1.00p 1.08p 0.98p 1.00p 774644
02/10/2025 1.00p 1.00p 1.00p 1.00p 186750
01/10/2025 0.93p 1.10p 0.90p 1.00p 797635
30/09/2025 1.03p 1.07p 0.86p 0.93p 5079450
29/09/2025 1.03p 1.04p 0.95p 1.03p 56351
26/09/2025 1.03p 1.10p 1.03p 1.10p 31478
25/09/2025 1.03p 1.04p 0.95p 1.03p 67414
24/09/2025 1.03p 1.10p 1.03p 1.03p 23035
23/09/2025 1.05p 1.07p 0.95p 1.03p 10006
22/09/2025 1.00p 1.15p 0.95p 1.05p 1679384
19/09/2025 1.00p 1.07p 0.90p 1.00p 20917
18/09/2025 1.00p 1.07p 0.90p 1.00p 93599
17/09/2025 1.00p 1.10p 0.90p 1.00p 248691
16/09/2025 1.05p 1.05p 1.00p 1.00p 63294
15/09/2025 1.05p 1.10p 1.00p 1.00p 468367
12/09/2025 1.10p 1.14p 1.00p 1.05p 1173630
11/09/2025 1.10p 1.10p 1.10p 1.10p 49474
10/09/2025 1.10p 1.14p 1.01p 1.10p 21393
09/09/2025 1.10p 1.19p 1.04p 1.10p 196969
08/09/2025 1.10p 1.19p 1.04p 1.10p 381206
05/09/2025 1.10p 1.14p 1.01p 1.10p 54484
04/09/2025 1.10p 1.15p 1.10p 1.10p 197181
03/09/2025 1.10p 1.17p 1.01p 1.10p 719379
02/09/2025 1.10p 1.17p 1.10p 1.10p 4335
01/09/2025 1.10p 1.17p 1.03p 1.10p 192602
29/08/2025 1.05p 1.15p 1.02p 1.10p 248182
28/08/2025 1.05p 1.05p 1.01p 1.05p 4000
27/08/2025 1.05p 1.10p 1.01p 1.05p 6400
26/08/2025 1.00p 1.10p 0.96p 1.05p 505859
22/08/2025 1.00p 1.10p 1.00p 1.00p 505727
21/08/2025 1.00p 1.10p 0.96p 1.00p 306397
20/08/2025 1.00p 1.00p 0.96p 1.00p 16836
19/08/2025 0.95p 1.10p 0.95p 1.00p 904637
18/08/2025 0.90p 1.03p 0.81p 0.95p 2118051
15/08/2025 0.95p 0.97p 0.90p 0.90p 595098
14/08/2025 0.95p 0.95p 0.91p 0.95p 371999
13/08/2025 0.95p 1.00p 0.90p 0.95p 213798
12/08/2025 0.95p 0.95p 0.92p 0.95p 33814
11/08/2025 0.95p 0.95p 0.91p 0.95p 1000000
08/08/2025 1.03p 1.04p 0.93p 0.95p 1345352
07/08/2025 1.03p 1.10p 0.95p 1.03p 79485
06/08/2025 1.03p 1.10p 0.95p 1.03p 659783
05/08/2025 1.00p 1.09p 1.00p 1.03p 243414
04/08/2025 1.00p 1.09p 0.94p 1.00p 30681
01/08/2025 1.00p 1.05p 1.00p 1.00p 47046
31/07/2025 1.05p 1.10p 0.90p 1.00p 4940191
30/07/2025 1.05p 1.05p 0.93p 1.05p 12481
29/07/2025 1.05p 1.10p 0.93p 1.05p 114302
28/07/2025 1.05p 1.10p 0.92p 1.05p 1476497
25/07/2025 1.08p 1.15p 0.95p 1.05p 1303049
24/07/2025 1.08p 1.17p 1.02p 1.08p 180102
23/07/2025 1.00p 1.15p 0.90p 1.08p 1782709
22/07/2025 0.98p 1.10p 0.90p 1.00p 229319
21/07/2025 0.95p 1.00p 0.90p 0.98p 2194320
18/07/2025 0.98p 1.10p 0.90p 0.95p 885102
17/07/2025 1.00p 1.05p 0.90p 0.98p 761293
16/07/2025 1.00p 1.07p 0.92p 1.00p 522217
15/07/2025 1.00p 1.06p 0.92p 1.00p 1440028
14/07/2025 0.98p 1.20p 0.90p 1.00p 6296984
11/07/2025 0.68p 1.07p 0.60p 0.98p 13157992
10/07/2025 0.68p 0.70p 0.68p 0.68p 30
09/07/2025 0.68p 0.70p 0.61p 0.68p 8674
08/07/2025 0.68p 0.70p 0.68p 0.68p 4514
07/07/2025 0.70p 0.72p 0.60p 0.68p 1865360
04/07/2025 0.70p 0.72p 0.65p 0.70p 638783
03/07/2025 0.65p 0.80p 0.62p 0.70p 3092042
02/07/2025 0.65p 0.70p 0.65p 0.65p 576585
01/07/2025 0.68p 0.70p 0.60p 0.65p 509860
30/06/2025 0.65p 0.75p 0.60p 0.68p 1869180
27/06/2025 0.70p 0.70p 0.65p 0.65p 2570863
26/06/2025 0.70p 0.74p 0.66p 0.70p 1309835
25/06/2025 0.73p 0.85p 0.66p 0.70p 6084135
24/06/2025 0.65p 0.69p 0.60p 0.65p 4208714
23/06/2025 0.58p 0.70p 0.58p 0.65p 2124247
20/06/2025 0.58p 0.60p 0.55p 0.58p 811107
19/06/2025 0.58p 0.59p 0.58p 0.58p 25329
18/06/2025 0.58p 0.60p 0.55p 0.58p 16210
17/06/2025 0.60p 0.65p 0.58p 0.58p 473
16/06/2025 0.60p 0.60p 0.58p 0.60p 0
13/06/2025 0.60p 0.64p 0.57p 0.60p 157911
12/06/2025 0.60p 0.64p 0.57p 0.60p 360769
11/06/2025 0.60p 0.64p 0.55p 0.60p 418309
10/06/2025 0.60p 0.60p 0.58p 0.60p 0
09/06/2025 0.60p 0.60p 0.58p 0.60p 0
06/06/2025 0.58p 0.65p 0.55p 0.60p 838195
05/06/2025 0.58p 0.60p 0.56p 0.58p 3212921
04/06/2025 0.58p 0.60p 0.58p 0.58p 114333
03/06/2025 0.58p 0.60p 0.55p 0.58p 329268
02/06/2025 0.60p 0.65p 0.57p 0.58p 119252
30/05/2025 0.63p 0.65p 0.55p 0.60p 69164
29/05/2025 0.65p 0.65p 0.60p 0.63p 300
28/05/2025 0.65p 0.65p 0.65p 0.65p 0
27/05/2025 0.70p 0.75p 0.60p 0.65p 133266
23/05/2025 0.70p 0.70p 0.65p 0.70p 90104
22/05/2025 0.70p 0.73p 0.70p 0.70p 56
21/05/2025 0.70p 0.75p 0.66p 0.70p 89787
20/05/2025 0.70p 0.77p 0.65p 0.70p 180543
19/05/2025 0.70p 0.70p 0.65p 0.70p 3581
16/05/2025 0.70p 0.70p 0.65p 0.70p 80600
15/05/2025 0.70p 0.72p 0.70p 0.70p 0
14/05/2025 0.70p 0.73p 0.66p 0.70p 85272
13/05/2025 0.70p 0.75p 0.65p 0.70p 267355
12/05/2025 0.70p 0.73p 0.66p 0.70p 138098
09/05/2025 0.70p 0.71p 0.66p 0.70p 1201878
08/05/2025 0.65p 0.73p 0.61p 0.70p 1313978
07/05/2025 0.68p 0.74p 0.50p 0.65p 8379419
06/05/2025 0.83p 0.94p 0.63p 0.68p 3918223
02/05/2025 0.83p 0.83p 0.78p 0.83p 0
01/05/2025 0.83p 0.94p 0.83p 0.83p 15622
30/04/2025 0.88p 0.95p 0.80p 0.88p 17283
29/04/2025 0.93p 0.95p 0.80p 0.88p 116439
28/04/2025 0.93p 0.94p 0.93p 0.93p 42
25/04/2025 0.93p 0.94p 0.90p 0.93p 510703
24/04/2025 0.93p 0.95p 0.90p 0.93p 561
23/04/2025 0.93p 0.95p 0.88p 0.93p 369681
22/04/2025 0.93p 0.95p 0.92p 0.93p 323476
17/04/2025 0.93p 0.93p 0.93p 0.93p 0
16/04/2025 0.93p 0.95p 0.90p 0.93p 2999
15/04/2025 0.90p 0.95p 0.90p 0.93p 233795
14/04/2025 0.90p 0.95p 0.90p 0.90p 102813
11/04/2025 0.88p 0.95p 0.80p 0.90p 139305
10/04/2025 0.88p 0.95p 0.80p 0.88p 284904
09/04/2025 0.88p 0.95p 0.80p 0.88p 128928
08/04/2025 0.85p 0.95p 0.80p 0.88p 1505295
07/04/2025 0.80p 0.90p 0.70p 0.85p 4831050
04/04/2025 0.93p 0.98p 0.76p 0.83p 2011320
03/04/2025 1.10p 1.20p 0.90p 0.93p 1728738
02/04/2025 0.90p 1.30p 0.85p 1.10p 4450577
01/04/2025 0.90p 0.95p 0.90p 0.90p 52910
31/03/2025 1.00p 1.00p 0.80p 0.90p 7028106
28/03/2025 0.95p 1.10p 0.90p 1.00p 1297207
27/03/2025 1.10p 1.13p 0.92p 0.95p 2464496
26/03/2025 0.83p 1.19p 0.81p 1.05p 11853175
25/03/2025 0.88p 0.89p 0.83p 0.83p 100288
24/03/2025 0.88p 0.88p 0.85p 0.85p 125000
21/03/2025 0.88p 0.88p 0.88p 0.88p 0
20/03/2025 0.88p 0.89p 0.85p 0.88p 3207
19/03/2025 0.88p 0.90p 0.85p 0.88p 101682
18/03/2025 0.88p 0.90p 0.88p 0.88p 835445
17/03/2025 0.88p 0.90p 0.88p 0.88p 8918

*Close Price adjusted for both dividends and splits