African Pioneer NPV (AFP) Share Price

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

Date Open High Low Close* Volume
25/05/2023 3.05p 3.20p 2.90p 2.90p 26654
24/05/2023 3.05p 3.15p 2.92p 3.05p 513618
23/05/2023 3.10p 3.16p 2.88p 3.05p 119265
22/05/2023 3.10p 3.20p 3.00p 3.10p 27647
19/05/2023 3.05p 3.17p 3.01p 3.10p 203682
18/05/2023 2.85p 3.20p 2.85p 3.05p 412783
17/05/2023 2.85p 2.90p 2.80p 2.85p 443190
16/05/2023 2.85p 3.20p 2.70p 2.85p 881442
15/05/2023 2.85p 2.97p 2.72p 2.85p 1101
12/05/2023 2.85p 2.99p 2.72p 2.85p 890452
11/05/2023 3.00p 3.05p 2.70p 2.85p 393414
10/05/2023 3.00p 3.20p 2.82p 3.00p 8808
09/05/2023 3.00p 3.05p 2.80p 3.00p 310188
05/05/2023 3.00p 3.07p 2.80p 3.00p 179290
04/05/2023 3.00p 3.09p 2.80p 3.00p 324567
03/05/2023 2.90p 3.00p 2.80p 3.00p 316709
02/05/2023 3.25p 3.30p 2.80p 2.90p 832678
28/04/2023 3.15p 3.30p 3.00p 3.25p 797871
27/04/2023 3.00p 3.35p 2.80p 3.05p 1863171
26/04/2023 2.75p 3.25p 2.60p 3.00p 2445849
25/04/2023 2.25p 3.00p 2.25p 2.75p 8838388
24/04/2023 2.20p 2.34p 2.02p 2.20p 493081
21/04/2023 2.20p 2.34p 2.09p 2.20p 97545
20/04/2023 2.20p 2.34p 2.10p 2.20p 13196
19/04/2023 2.15p 2.25p 2.09p 2.20p 298447
18/04/2023 2.10p 2.22p 1.98p 2.15p 1119877
17/04/2023 2.10p 2.28p 1.96p 2.10p 125073
14/04/2023 2.10p 2.30p 2.10p 2.10p 428
13/04/2023 2.10p 2.30p 1.90p 2.10p 563776
12/04/2023 2.00p 2.09p 2.00p 2.00p 488875
11/04/2023 2.00p 2.10p 1.90p 2.00p 81755
06/04/2023 2.00p 2.10p 1.90p 2.00p 149154
05/04/2023 2.00p 2.00p 1.90p 2.00p 105
04/04/2023 2.00p 2.00p 2.00p 2.00p 300000
03/04/2023 2.00p 2.10p 2.00p 2.00p 206231
31/03/2023 1.95p 2.10p 1.95p 2.08p 1287483
30/03/2023 1.95p 1.95p 1.90p 1.95p 101090
29/03/2023 2.10p 2.10p 1.91p 1.95p 428571
28/03/2023 2.00p 2.10p 2.00p 2.00p 105
27/03/2023 2.00p 2.15p 1.90p 2.00p 176764
24/03/2023 2.00p 2.05p 2.00p 2.00p 67573
23/03/2023 2.05p 2.10p 1.99p 2.00p 730306
22/03/2023 2.15p 2.17p 2.05p 2.05p 75141
21/03/2023 2.15p 2.20p 2.10p 2.15p 10144
20/03/2023 2.20p 2.20p 2.15p 2.15p 12384
17/03/2023 2.40p 2.40p 2.10p 2.20p 1293586
16/03/2023 2.40p 2.50p 2.30p 2.40p 184
15/03/2023 2.40p 2.50p 2.30p 2.40p 650442
14/03/2023 2.40p 2.50p 2.33p 2.40p 22456
13/03/2023 2.40p 2.40p 2.30p 2.40p 451
10/03/2023 2.40p 2.40p 2.35p 2.40p 0
09/03/2023 2.40p 2.50p 2.40p 2.40p 210
08/03/2023 2.40p 2.50p 2.40p 2.40p 17070
07/03/2023 2.45p 2.50p 2.32p 2.40p 442862
06/03/2023 2.45p 2.50p 2.41p 2.45p 1366
03/03/2023 2.60p 2.68p 2.40p 2.45p 790273
02/03/2023 2.60p 2.60p 2.52p 2.60p 107747
01/03/2023 2.60p 2.70p 2.60p 2.60p 450520
28/02/2023 2.85p 3.00p 2.58p 2.65p 1530345
27/02/2023 2.85p 3.00p 2.85p 2.85p 254
24/02/2023 2.85p 3.12p 2.70p 2.85p 28448
23/02/2023 2.85p 2.93p 2.70p 2.85p 17524
22/02/2023 2.90p 2.90p 2.71p 2.85p 73691
21/02/2023 2.90p 3.00p 2.80p 2.90p 17811
20/02/2023 2.90p 2.94p 2.80p 2.90p 73014
17/02/2023 2.90p 3.00p 2.80p 2.90p 1592
16/02/2023 2.90p 2.95p 2.80p 2.90p 499
15/02/2023 2.90p 2.90p 2.80p 2.90p 212
14/02/2023 2.90p 2.90p 2.80p 2.90p 45335
13/02/2023 2.95p 3.00p 2.82p 2.90p 15212
10/02/2023 3.10p 3.18p 2.90p 2.95p 733703
09/02/2023 3.10p 3.20p 3.01p 3.10p 459593
08/02/2023 3.15p 3.20p 3.01p 3.10p 447075
07/02/2023 3.15p 3.30p 3.07p 3.15p 189341
06/02/2023 3.70p 3.90p 3.15p 3.15p 1935944
03/02/2023 3.45p 3.70p 3.30p 3.55p 1055700
02/02/2023 3.20p 3.60p 3.10p 3.45p 348751
01/02/2023 3.20p 3.28p 3.10p 3.20p 757465
31/01/2023 3.20p 3.30p 3.14p 3.20p 516533
30/01/2023 3.15p 3.20p 3.10p 3.20p 15955
27/01/2023 3.15p 3.15p 3.00p 3.15p 60408
26/01/2023 2.90p 3.19p 2.80p 3.15p 341151
25/01/2023 3.10p 3.23p 2.80p 2.90p 88006
24/01/2023 3.30p 3.50p 2.92p 3.10p 647674
23/01/2023 3.30p 3.50p 3.18p 3.30p 385941
20/01/2023 3.20p 3.50p 3.00p 3.30p 608248
19/01/2023 3.70p 3.70p 3.00p 3.20p 961713
18/01/2023 3.70p 3.80p 3.60p 3.70p 7390
17/01/2023 3.70p 4.00p 3.60p 3.70p 1343971
16/01/2023 3.20p 4.00p 3.00p 3.70p 3257764
13/01/2023 3.20p 3.38p 3.00p 3.20p 2366116
12/01/2023 3.00p 3.30p 3.00p 3.20p 1515992
11/01/2023 2.55p 3.10p 2.55p 3.00p 2006329
10/01/2023 2.50p 2.65p 2.50p 2.55p 165650
09/01/2023 2.50p 2.70p 2.30p 2.50p 178650
06/01/2023 2.50p 2.68p 2.30p 2.50p 130128
05/01/2023 2.50p 2.70p 2.44p 2.44p 66301
04/01/2023 2.50p 2.70p 2.30p 2.50p 29842
03/01/2023 2.30p 2.70p 2.10p 2.50p 650099
30/12/2022 2.30p 2.48p 2.30p 2.30p 226956
29/12/2022 2.30p 2.30p 2.12p 2.30p 1041
28/12/2022 2.10p 2.50p 2.10p 2.30p 858580
23/12/2022 2.10p 2.10p 2.10p 2.10p 0
22/12/2022 2.10p 2.20p 2.10p 2.10p 113
21/12/2022 2.10p 2.10p 2.00p 2.10p 52000
20/12/2022 2.30p 2.30p 1.87p 2.10p 2894784
19/12/2022 2.30p 2.30p 2.30p 2.30p 0
16/12/2022 2.30p 2.40p 2.18p 2.30p 1315053
15/12/2022 2.45p 2.50p 2.26p 2.30p 874821
14/12/2022 2.45p 2.45p 2.40p 2.45p 54941
13/12/2022 2.55p 2.55p 2.45p 2.45p 1125
12/12/2022 2.75p 2.75p 2.37p 2.55p 1388197
09/12/2022 2.75p 3.00p 2.50p 2.75p 352088
08/12/2022 2.75p 2.80p 2.56p 2.75p 1290089
07/12/2022 3.00p 3.00p 2.72p 2.75p 600107
06/12/2022 3.00p 3.00p 2.82p 3.00p 236306
05/12/2022 3.00p 3.20p 2.80p 3.00p 352676
02/12/2022 3.15p 3.20p 3.00p 3.00p 656903
01/12/2022 3.15p 3.40p 3.00p 3.15p 734731
30/11/2022 2.65p 3.50p 2.65p 3.15p 2684382
29/11/2022 2.80p 2.80p 2.57p 2.65p 475000
28/11/2022 2.90p 2.90p 2.80p 2.85p 125000
25/11/2022 2.90p 2.90p 2.81p 2.90p 151229
24/11/2022 2.85p 2.90p 2.80p 2.90p 100418
23/11/2022 3.05p 3.05p 2.82p 2.85p 562227
22/11/2022 3.05p 3.08p 2.92p 3.05p 233309
21/11/2022 3.05p 3.20p 2.93p 3.05p 56401
18/11/2022 3.05p 3.20p 2.90p 3.05p 3925
17/11/2022 3.00p 3.19p 2.83p 3.05p 290374
16/11/2022 3.10p 3.10p 2.82p 3.00p 625035
15/11/2022 3.25p 3.25p 2.90p 3.10p 1069333
14/11/2022 3.25p 3.50p 3.00p 3.25p 69556
11/11/2022 3.10p 3.50p 3.03p 3.25p 484
10/11/2022 3.10p 3.19p 3.10p 3.10p 4543
09/11/2022 3.05p 3.18p 3.00p 3.10p 566775
08/11/2022 3.10p 3.10p 3.05p 3.05p 30128
07/11/2022 3.40p 3.50p 3.10p 3.10p 124189
04/11/2022 3.40p 3.42p 3.22p 3.40p 791684
03/11/2022 3.45p 3.45p 3.20p 3.40p 103338
02/11/2022 3.45p 3.53p 3.23p 3.45p 239883
01/11/2022 3.65p 3.80p 3.23p 3.45p 951443
31/10/2022 3.15p 3.80p 3.08p 3.08p 902148
28/10/2022 3.15p 3.30p 3.00p 3.15p 254823
27/10/2022 3.10p 3.30p 2.90p 3.15p 924420
26/10/2022 3.45p 3.60p 2.90p 3.10p 1345084
25/10/2022 2.65p 3.65p 2.62p 3.45p 4910863
24/10/2022 2.05p 2.80p 2.02p 2.65p 2010595
21/10/2022 1.90p 2.05p 1.90p 2.05p 673292
20/10/2022 1.90p 2.00p 1.90p 1.90p 1020
19/10/2022 1.90p 1.92p 1.90p 1.90p 2604
18/10/2022 2.05p 2.09p 1.80p 1.90p 302999
17/10/2022 2.05p 2.20p 1.92p 2.05p 105590
14/10/2022 2.05p 2.19p 1.90p 2.05p 472285
13/10/2022 2.05p 2.05p 1.85p 2.05p 162163
12/10/2022 2.05p 2.09p 1.90p 2.05p 228842
11/10/2022 2.10p 2.10p 2.00p 2.05p 168571
10/10/2022 2.10p 2.16p 2.00p 2.10p 3550
07/10/2022 2.10p 2.20p 2.00p 2.10p 233068
06/10/2022 2.20p 2.20p 1.90p 2.10p 407958
05/10/2022 2.20p 2.20p 2.03p 2.20p 125000
04/10/2022 2.20p 2.29p 2.00p 2.20p 107074
03/10/2022 2.25p 2.30p 2.00p 2.20p 152013
30/09/2022 2.20p 2.39p 2.10p 2.25p 555102
29/09/2022 2.15p 2.30p 2.06p 2.20p 460393
28/09/2022 2.00p 2.15p 2.00p 2.15p 100000
27/09/2022 2.00p 2.10p 2.00p 2.00p 661586
26/09/2022 2.00p 2.08p 2.00p 2.00p 301126
23/09/2022 2.00p 2.08p 2.00p 2.00p 328
22/09/2022 2.05p 2.16p 1.96p 2.00p 350000
21/09/2022 2.10p 2.30p 1.96p 2.05p 101181
20/09/2022 2.10p 2.30p 1.90p 2.10p 108784
19/09/2022 2.10p 2.27p 1.96p 2.10p 235426
16/09/2022 2.10p 2.27p 1.96p 2.10p 235426
15/09/2022 1.95p 2.25p 1.95p 2.10p 1290351
14/09/2022 2.15p 2.20p 1.83p 1.95p 216765
13/09/2022 2.15p 2.17p 2.00p 2.15p 528154
12/09/2022 2.15p 2.30p 2.01p 2.15p 297004
09/09/2022 2.10p 2.30p 2.10p 2.15p 674740
08/09/2022 2.15p 2.15p 2.15p 2.15p 0
07/09/2022 2.15p 2.19p 2.01p 2.15p 10457
06/09/2022 2.15p 2.30p 2.15p 2.15p 7910
05/09/2022 2.15p 2.19p 2.01p 2.15p 2232
02/09/2022 2.15p 2.20p 2.14p 2.15p 15943
01/09/2022 2.15p 2.30p 2.10p 2.15p 2445461
31/08/2022 2.15p 2.25p 2.01p 2.15p 675901
30/08/2022 2.05p 2.20p 2.05p 2.15p 1110766
29/08/2022 1.85p 2.20p 1.83p 2.05p 1169546
26/08/2022 1.85p 2.20p 1.83p 2.05p 1169546
25/08/2022 1.85p 1.90p 1.85p 1.85p 11316
24/08/2022 1.85p 1.85p 1.82p 1.85p 247370
23/08/2022 2.05p 2.17p 1.85p 1.85p 504909
22/08/2022 2.10p 2.10p 1.90p 1.95p 117748
19/08/2022 2.15p 2.30p 2.00p 2.10p 55521
18/08/2022 2.15p 2.19p 2.15p 2.15p 888
17/08/2022 2.15p 2.23p 2.03p 2.15p 467240
16/08/2022 2.15p 2.15p 2.04p 2.15p 1000
15/08/2022 2.15p 2.30p 2.10p 2.15p 11561
12/08/2022 2.15p 2.30p 2.15p 2.15p 1425
11/08/2022 2.15p 2.15p 2.10p 2.15p 6200
10/08/2022 1.95p 2.15p 1.95p 2.15p 2790036

*Close Price adjusted for both dividends and splits