African Pioneer NPV (AFP) Share Price

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

Date Open High Low Close* Volume
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
09/08/2022 1.95p 2.00p 1.90p 1.95p 550
08/08/2022 2.00p 2.00p 1.91p 1.95p 113618
05/08/2022 2.05p 2.12p 1.91p 2.05p 28808
04/08/2022 2.15p 2.15p 2.00p 2.05p 508417
03/08/2022 2.15p 2.15p 2.00p 2.15p 712
02/08/2022 2.15p 2.15p 2.09p 2.15p 200000
01/08/2022 2.15p 2.30p 2.00p 2.15p 510
29/07/2022 2.15p 2.15p 2.12p 2.15p 11972
28/07/2022 2.15p 2.15p 2.15p 2.15p 0
27/07/2022 2.15p 2.15p 2.13p 2.15p 23192
26/07/2022 2.15p 2.30p 2.00p 2.15p 1098031
25/07/2022 2.15p 2.15p 2.15p 2.15p 0
22/07/2022 2.15p 2.15p 2.15p 2.15p 0
21/07/2022 2.15p 2.19p 2.15p 2.15p 913
20/07/2022 2.10p 2.15p 2.01p 2.15p 132599
19/07/2022 2.15p 2.17p 2.15p 2.15p 7599
18/07/2022 2.15p 2.20p 2.10p 2.15p 757
15/07/2022 2.20p 2.20p 2.20p 2.20p 0
14/07/2022 2.20p 2.20p 2.20p 2.20p 0
13/07/2022 2.20p 2.30p 2.10p 2.20p 600
12/07/2022 2.20p 2.20p 2.11p 2.20p 150000
11/07/2022 2.20p 2.20p 2.20p 2.20p 0
08/07/2022 2.20p 2.20p 2.20p 2.20p 0
07/07/2022 2.15p 2.20p 2.10p 2.20p 2180
06/07/2022 2.20p 2.20p 2.20p 2.20p 0
05/07/2022 2.20p 2.20p 2.10p 2.20p 67
04/07/2022 2.15p 2.20p 2.10p 2.20p 300115
01/07/2022 2.15p 2.19p 2.15p 2.15p 1278
30/06/2022 2.40p 2.40p 2.15p 2.15p 584799
29/06/2022 2.60p 2.60p 2.32p 2.40p 320710
28/06/2022 2.60p 2.60p 2.60p 2.60p 0
27/06/2022 2.60p 2.60p 2.60p 2.60p 0
24/06/2022 2.60p 2.60p 2.40p 2.60p 56479
23/06/2022 2.60p 2.63p 2.42p 2.60p 80400
22/06/2022 2.60p 2.60p 2.44p 2.60p 53586
21/06/2022 2.60p 2.60p 2.60p 2.60p 0
20/06/2022 2.40p 2.64p 2.40p 2.60p 62897
17/06/2022 2.40p 2.40p 2.40p 2.40p 0
16/06/2022 2.55p 2.60p 2.40p 2.40p 150127
15/06/2022 2.55p 2.55p 2.55p 2.55p 0
14/06/2022 2.55p 2.55p 2.55p 2.55p 0
13/06/2022 2.55p 2.67p 2.42p 2.55p 156494
10/06/2022 2.55p 2.68p 2.55p 2.55p 2250
09/06/2022 2.55p 2.68p 2.55p 2.55p 2164
08/06/2022 2.50p 2.70p 2.50p 2.55p 175100
07/06/2022 2.50p 2.50p 2.50p 2.50p 0
06/06/2022 2.50p 2.60p 2.44p 2.50p 46454
03/06/2022 2.55p 2.59p 2.49p 2.50p 734275
02/06/2022 2.55p 2.59p 2.49p 2.50p 734275
01/06/2022 2.55p 2.59p 2.49p 2.50p 734275
31/05/2022 2.55p 2.59p 2.55p 2.55p 25000
30/05/2022 2.85p 2.85p 2.54p 2.55p 403715
27/05/2022 2.85p 2.85p 2.85p 2.85p 0
26/05/2022 2.85p 2.89p 2.85p 2.85p 37267
25/05/2022 2.80p 3.00p 2.60p 2.85p 267745
24/05/2022 2.65p 2.90p 2.60p 2.80p 9159
23/05/2022 2.60p 2.60p 2.52p 2.60p 201426
20/05/2022 2.60p 2.60p 2.52p 2.60p 33156
19/05/2022 2.60p 2.60p 2.60p 2.60p 0
18/05/2022 2.60p 2.60p 2.59p 2.60p 38225
17/05/2022 2.60p 2.60p 2.50p 2.60p 400000
16/05/2022 2.60p 2.60p 2.60p 2.60p 0
13/05/2022 2.60p 2.70p 2.50p 2.60p 153074
12/05/2022 2.55p 2.60p 2.52p 2.55p 538388
11/05/2022 2.60p 2.60p 2.52p 2.55p 100600
10/05/2022 2.65p 2.65p 2.50p 2.60p 347084
09/05/2022 2.90p 2.90p 2.50p 2.65p 2434046
06/05/2022 2.90p 2.94p 2.90p 2.90p 2990
05/05/2022 2.95p 2.95p 2.70p 2.90p 218625
04/05/2022 2.90p 3.12p 2.90p 3.00p 439338
03/05/2022 2.85p 2.94p 2.85p 2.90p 27211
02/05/2022 2.95p 2.95p 2.60p 2.85p 728376
29/04/2022 2.95p 2.95p 2.60p 2.85p 728376
28/04/2022 3.10p 3.22p 2.78p 2.95p 274847
27/04/2022 3.25p 3.30p 2.80p 3.10p 360233
26/04/2022 3.35p 3.47p 3.00p 3.25p 700385
25/04/2022 3.35p 3.35p 3.14p 3.35p 14386
22/04/2022 3.15p 3.64p 3.00p 3.35p 295022
21/04/2022 3.45p 3.70p 3.00p 3.15p 316183
20/04/2022 3.45p 3.63p 3.45p 3.45p 141623
19/04/2022 3.55p 3.55p 3.20p 3.45p 71245
18/04/2022 3.45p 3.90p 3.30p 3.60p 806806
15/04/2022 3.45p 3.90p 3.30p 3.60p 806806
14/04/2022 3.45p 3.90p 3.30p 3.60p 806806
13/04/2022 3.20p 3.90p 3.00p 3.45p 757357
12/04/2022 2.85p 3.30p 2.85p 3.20p 321218
11/04/2022 2.85p 3.14p 2.85p 2.85p 47581
08/04/2022 2.90p 3.14p 2.76p 2.85p 606107
07/04/2022 3.00p 3.10p 2.80p 2.90p 680738
06/04/2022 3.00p 3.18p 2.80p 3.00p 849739
05/04/2022 3.00p 3.20p 2.81p 3.00p 763075
04/04/2022 2.95p 3.14p 2.80p 3.00p 623885
01/04/2022 2.90p 3.20p 2.80p 2.95p 599008
31/03/2022 2.90p 2.95p 2.83p 2.90p 423208
30/03/2022 2.90p 2.95p 2.90p 2.90p 88141
29/03/2022 2.85p 3.00p 2.73p 2.90p 1136632
28/03/2022 2.85p 2.86p 2.72p 2.85p 255880
25/03/2022 2.70p 2.90p 2.70p 2.85p 892681
24/03/2022 2.75p 2.78p 2.50p 2.70p 565976
23/03/2022 2.90p 2.90p 2.70p 2.80p 353333
22/03/2022 3.00p 3.00p 2.80p 2.90p 739634
21/03/2022 3.00p 3.19p 2.81p 3.00p 783662
18/03/2022 2.85p 3.19p 2.85p 3.00p 325857
17/03/2022 2.70p 3.00p 2.60p 2.80p 361134
16/03/2022 2.55p 2.79p 2.55p 2.70p 278339
15/03/2022 2.80p 2.80p 2.55p 2.55p 200000
14/03/2022 2.80p 2.80p 2.63p 2.80p 200000
11/03/2022 2.45p 2.89p 2.45p 2.80p 853480
10/03/2022 2.45p 2.55p 2.45p 2.45p 4000
09/03/2022 2.55p 2.55p 2.42p 2.45p 271241
08/03/2022 2.45p 2.58p 2.40p 2.55p 56050
07/03/2022 2.75p 2.90p 2.35p 2.45p 648468
04/03/2022 2.75p 2.78p 2.63p 2.75p 321148
03/03/2022 2.80p 2.80p 2.43p 2.75p 913795
02/03/2022 2.80p 2.80p 2.60p 2.80p 437667
01/03/2022 2.55p 2.80p 2.44p 2.80p 805346
28/02/2022 2.35p 2.60p 2.34p 2.55p 445002
25/02/2022 2.55p 2.55p 2.32p 2.40p 728199
24/02/2022 2.50p 2.62p 2.10p 2.55p 871793
23/02/2022 2.85p 3.00p 2.60p 2.70p 1067957
22/02/2022 3.05p 3.05p 2.61p 2.85p 1000262
21/02/2022 3.00p 3.20p 2.90p 3.05p 667276
18/02/2022 3.00p 3.09p 2.80p 3.00p 897966
17/02/2022 3.15p 3.30p 2.86p 3.00p 690943
16/02/2022 2.90p 3.12p 2.87p 3.12p 1292577
15/02/2022 3.50p 3.59p 2.80p 3.05p 2923930
14/02/2022 3.65p 3.70p 3.30p 3.50p 243103
11/02/2022 3.80p 4.00p 3.35p 3.65p 607776
10/02/2022 4.00p 4.12p 3.61p 4.00p 884668
09/02/2022 4.00p 4.50p 3.61p 4.00p 3625945
08/02/2022 3.75p 4.40p 3.62p 4.00p 4377810
07/02/2022 2.95p 4.00p 2.95p 3.70p 8957241
04/02/2022 2.75p 3.10p 2.72p 2.95p 750748
03/02/2022 2.85p 3.09p 2.65p 2.75p 1919271
02/02/2022 2.70p 3.10p 2.55p 2.85p 966217
01/02/2022 2.65p 2.70p 2.62p 2.70p 101325
31/01/2022 2.70p 2.78p 2.62p 2.78p 33846
28/01/2022 2.65p 2.90p 2.56p 2.70p 458797
27/01/2022 2.65p 2.80p 2.55p 2.65p 567844
26/01/2022 2.75p 2.75p 2.56p 2.65p 590524
25/01/2022 2.75p 2.90p 2.50p 2.75p 19660
24/01/2022 2.85p 3.20p 2.62p 2.85p 1016106
21/01/2022 2.90p 3.10p 2.70p 2.98p 616112

*Close Price adjusted for both dividends and splits