African Pioneer NPV (AFP) Share Price

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

Date Open High Low Close* Volume
20/01/2022 2.90p 3.38p 2.62p 2.90p 3768811
19/01/2022 3.00p 3.00p 2.66p 2.75p 787760
18/01/2022 3.05p 3.30p 2.80p 3.00p 717837
17/01/2022 2.65p 3.25p 2.52p 3.10p 5066252
14/01/2022 2.35p 2.80p 2.22p 2.65p 2524922
13/01/2022 2.30p 2.50p 2.20p 2.35p 313989
12/01/2022 2.30p 2.30p 2.30p 2.30p 0
10/01/2022 2.50p 2.70p 2.32p 2.50p 171081
07/01/2022 2.50p 2.54p 2.31p 2.50p 212500
06/01/2022 2.50p 2.50p 2.50p 2.50p 0
05/01/2022 2.50p 2.59p 2.30p 2.50p 490062
04/01/2022 2.15p 2.70p 2.00p 2.50p 1173731
03/01/2022 2.15p 2.15p 2.15p 2.15p 0
31/12/2021 2.15p 2.15p 2.15p 2.15p 0
30/12/2021 2.15p 2.15p 2.15p 2.15p 0
29/12/2021 2.15p 2.15p 2.02p 2.15p 46168
28/12/2021 2.15p 2.15p 2.10p 2.15p 150000
27/12/2021 2.15p 2.15p 2.10p 2.15p 150000
24/12/2021 2.15p 2.15p 2.10p 2.15p 150000
23/12/2021 2.10p 2.30p 2.00p 2.15p 102087
22/12/2021 2.10p 2.10p 2.10p 2.10p 0
21/12/2021 1.95p 2.10p 1.95p 2.10p 110757
20/12/2021 2.00p 2.50p 1.80p 1.95p 2120624
17/12/2021 2.00p 2.00p 2.00p 2.00p 0
16/12/2021 1.95p 2.00p 1.95p 2.00p 28064
15/12/2021 1.95p 1.99p 1.91p 1.95p 100201
14/12/2021 2.05p 2.10p 1.95p 1.95p 120947
13/12/2021 2.05p 2.05p 2.05p 2.05p 0
10/12/2021 2.05p 2.07p 1.90p 2.05p 386177
09/12/2021 2.05p 2.05p 2.05p 2.05p 0
08/12/2021 2.05p 2.08p 2.00p 2.05p 343578
07/12/2021 2.05p 2.10p 2.01p 2.05p 902554
06/12/2021 2.40p 2.60p 1.80p 2.05p 1424508
03/12/2021 2.25p 2.25p 2.10p 2.18p 561568
02/12/2021 2.30p 2.30p 2.24p 2.25p 300000
01/12/2021 2.30p 2.30p 2.24p 2.30p 87837
30/11/2021 2.30p 2.40p 2.24p 2.30p 131592
29/11/2021 2.50p 2.50p 2.24p 2.30p 495983
26/11/2021 2.55p 2.70p 2.40p 2.68p 429045
25/11/2021 2.85p 2.85p 2.50p 2.60p 451401
24/11/2021 2.85p 2.90p 2.70p 2.85p 18373
23/11/2021 2.85p 2.85p 2.70p 2.85p 100000
22/11/2021 2.85p 2.86p 2.85p 2.85p 1328
19/11/2021 2.85p 2.86p 2.70p 2.85p 79772
18/11/2021 2.85p 2.90p 2.70p 2.85p 72362
17/11/2021 2.75p 3.00p 2.70p 2.85p 1100251
16/11/2021 2.50p 3.20p 2.50p 2.75p 3290609
15/11/2021 2.50p 2.60p 2.35p 2.50p 601873
12/11/2021 2.20p 2.50p 2.20p 2.50p 496342
11/11/2021 2.40p 2.55p 2.21p 2.45p 1464848
10/11/2021 2.35p 2.40p 2.33p 2.40p 150000
09/11/2021 2.50p 2.70p 2.20p 2.35p 534548
08/11/2021 2.50p 2.55p 2.32p 2.55p 570852
05/11/2021 2.80p 2.90p 2.50p 2.50p 464205
04/11/2021 2.80p 2.80p 2.80p 2.80p 0
03/11/2021 2.80p 2.86p 2.70p 2.80p 200341
02/11/2021 2.90p 2.90p 2.70p 2.80p 100050
01/11/2021 2.90p 3.10p 2.73p 2.90p 175584
29/10/2021 2.90p 3.05p 2.90p 2.90p 297737
28/10/2021 2.80p 2.95p 2.70p 2.90p 177466
27/10/2021 2.80p 2.94p 2.65p 2.80p 47475
26/10/2021 2.80p 2.80p 2.80p 2.80p 0
25/10/2021 2.80p 2.94p 2.80p 2.80p 3401
22/10/2021 2.65p 2.84p 2.65p 2.80p 698086
21/10/2021 2.95p 3.08p 2.65p 2.65p 314863
20/10/2021 2.90p 3.20p 2.90p 2.95p 300405
19/10/2021 2.95p 2.95p 2.70p 2.88p 315337
18/10/2021 2.95p 3.10p 2.73p 2.95p 60234
15/10/2021 2.95p 3.10p 2.95p 2.95p 311371
14/10/2021 2.95p 2.95p 2.95p 2.95p 0
13/10/2021 2.95p 3.13p 2.95p 2.95p 294554
12/10/2021 2.95p 3.12p 2.95p 2.95p 200000
11/10/2021 2.65p 3.13p 2.52p 2.95p 1274286
08/10/2021 2.70p 2.75p 2.50p 2.75p 178573
07/10/2021 2.70p 2.70p 2.70p 2.70p 0
06/10/2021 2.90p 2.90p 2.70p 2.70p 437973
05/10/2021 3.05p 3.09p 2.60p 2.90p 702664
04/10/2021 3.05p 3.18p 2.90p 3.05p 1244702
01/10/2021 2.75p 3.17p 2.70p 3.05p 1468966
30/09/2021 2.65p 3.20p 2.50p 2.75p 21047
29/09/2021 2.65p 2.65p 2.65p 2.65p 0
28/09/2021 2.85p 2.90p 2.50p 2.65p 269398
27/09/2021 2.65p 3.20p 2.50p 2.85p 42052
24/09/2021 2.65p 2.65p 2.65p 2.65p 0
23/09/2021 2.95p 3.20p 2.60p 2.65p 338879
22/09/2021 2.80p 2.95p 2.70p 2.95p 73588
21/09/2021 2.80p 2.80p 2.80p 2.80p 0
20/09/2021 2.80p 2.80p 2.62p 2.80p 20000
17/09/2021 2.80p 2.86p 2.80p 2.80p 3075
16/09/2021 2.80p 2.80p 2.80p 2.80p 0
15/09/2021 2.80p 2.93p 2.62p 2.80p 486691
14/09/2021 2.55p 2.94p 2.55p 2.80p 226007
13/09/2021 2.55p 2.55p 2.55p 2.55p 0
10/09/2021 2.55p 2.55p 2.55p 2.55p 0
09/09/2021 2.55p 2.74p 2.55p 2.55p 27392
08/09/2021 2.55p 2.55p 2.55p 2.55p 0
07/09/2021 2.45p 2.60p 2.30p 2.55p 105054
06/09/2021 2.45p 2.45p 2.45p 2.45p 0
03/09/2021 2.45p 2.45p 2.36p 2.45p 8641
02/09/2021 2.75p 2.75p 2.40p 2.45p 391837
01/09/2021 2.75p 2.75p 2.50p 2.75p 58826
31/08/2021 2.75p 2.82p 2.50p 2.75p 153066
30/08/2021 2.40p 2.84p 2.40p 2.75p 505984
27/08/2021 2.40p 2.84p 2.40p 2.75p 505984
26/08/2021 2.20p 2.77p 2.20p 2.55p 470258
25/08/2021 2.20p 2.20p 2.20p 2.20p 0
24/08/2021 2.20p 2.29p 2.20p 2.20p 108908
23/08/2021 2.20p 2.25p 2.20p 2.20p 400
20/08/2021 2.20p 2.20p 2.20p 2.20p 0
19/08/2021 2.20p 2.25p 2.20p 2.20p 250000
18/08/2021 2.20p 2.26p 2.11p 2.26p 95714
17/08/2021 2.15p 2.20p 2.13p 2.20p 300000
16/08/2021 2.25p 2.25p 2.13p 2.25p 200000
13/08/2021 2.45p 2.45p 2.25p 2.25p 204500
12/08/2021 2.50p 2.50p 2.40p 2.45p 102048
11/08/2021 2.60p 2.64p 2.40p 2.50p 867567
10/08/2021 2.60p 2.60p 2.40p 2.60p 7500
09/08/2021 2.60p 2.60p 2.60p 2.60p 0
06/08/2021 2.60p 2.60p 2.60p 2.60p 0
05/08/2021 2.60p 2.60p 2.60p 2.60p 0
04/08/2021 2.60p 2.60p 2.40p 2.60p 125000
03/08/2021 2.60p 2.60p 2.60p 2.60p 0
02/08/2021 2.60p 2.70p 2.60p 2.60p 5335
30/07/2021 2.65p 2.65p 2.42p 2.60p 171428
29/07/2021 2.65p 2.65p 2.65p 2.65p 0
28/07/2021 2.55p 2.80p 2.55p 2.65p 554448
27/07/2021 2.25p 2.73p 2.25p 2.55p 297106
26/07/2021 2.25p 2.25p 2.25p 2.25p 0
23/07/2021 2.35p 2.50p 2.17p 2.25p 758592
22/07/2021 2.35p 2.50p 2.35p 2.35p 0
21/07/2021 2.30p 2.68p 2.30p 2.50p 1317554
20/07/2021 2.50p 2.50p 2.30p 2.30p 66123
19/07/2021 2.50p 2.50p 2.50p 2.50p 0
16/07/2021 2.40p 2.50p 2.30p 2.50p 2322246
15/07/2021 2.75p 2.75p 2.40p 2.40p 659081
14/07/2021 2.75p 2.75p 2.75p 2.75p 0
13/07/2021 2.75p 2.75p 2.75p 2.75p 0
12/07/2021 2.75p 2.75p 2.55p 2.75p 10549
09/07/2021 2.75p 2.75p 2.75p 2.75p 0
08/07/2021 2.75p 2.75p 2.75p 2.75p 0
07/07/2021 2.75p 2.75p 2.75p 2.75p 0
06/07/2021 2.75p 2.99p 2.68p 2.75p 166701
05/07/2021 3.05p 3.05p 2.75p 2.75p 6832
02/07/2021 3.05p 3.05p 3.05p 3.05p 0
01/07/2021 3.05p 3.05p 2.99p 3.05p 3011
30/06/2021 3.05p 3.05p 3.05p 3.05p 0
29/06/2021 3.05p 3.10p 3.00p 3.05p 180516
28/06/2021 3.05p 3.10p 3.05p 3.05p 420
25/06/2021 3.05p 3.10p 3.05p 3.05p 200
24/06/2021 3.05p 3.05p 3.05p 3.05p 0
23/06/2021 3.05p 3.12p 2.77p 3.05p 222889
22/06/2021 3.05p 3.17p 3.05p 3.05p 307399
21/06/2021 3.05p 3.05p 3.05p 3.05p 0
18/06/2021 3.05p 3.05p 3.05p 3.05p 0
17/06/2021 3.05p 3.21p 3.05p 3.05p 76035
16/06/2021 3.05p 3.24p 3.05p 3.05p 579557
15/06/2021 3.05p 3.24p 2.71p 3.05p 590703
14/06/2021 3.05p 3.24p 3.05p 3.05p 14722
11/06/2021 3.05p 3.24p 2.63p 3.05p 742972
10/06/2021 3.05p 3.05p 3.05p 3.05p 0
09/06/2021 3.10p 3.10p 2.50p 3.05p 1503572
08/06/2021 3.10p 3.19p 3.10p 3.10p 7419
07/06/2021 3.25p 3.25p 3.05p 3.10p 381169
04/06/2021 3.25p 3.25p 3.25p 3.25p 10000
03/06/2021 3.25p 3.40p 3.25p 3.25p 10000
02/06/2021 3.75p 3.75p 3.25p 3.25p 79824

*Close Price adjusted for both dividends and splits