Africa Opportunity Fund Limited (AOF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Africa Opportunity Fund Limited

Date Open High Low Close* Volume
20/09/2019 0.57p 0.57p 0.57p 0.57p 0
19/09/2019 0.57p 0.57p 0.57p 0.57p 0
18/09/2019 0.57p 0.58p 0.57p 0.57p 20
17/09/2019 0.57p 0.57p 0.57p 0.57p 0
16/09/2019 0.57p 0.57p 0.55p 0.57p 10
13/09/2019 0.57p 0.57p 0.56p 0.57p 0
12/09/2019 0.57p 0.57p 0.56p 0.56p 0
11/09/2019 0.57p 0.57p 0.56p 0.56p 0
10/09/2019 0.57p 0.57p 0.56p 0.56p 0
09/09/2019 0.57p 0.57p 0.55p 0.56p 4044
06/09/2019 0.57p 0.57p 0.55p 0.57p 4100
05/09/2019 0.57p 0.57p 0.57p 0.57p 0
04/09/2019 0.57p 0.58p 0.57p 0.57p 1036
03/09/2019 0.57p 0.57p 0.57p 0.57p 0
02/09/2019 0.57p 0.57p 0.57p 0.57p 0
30/08/2019 0.57p 0.57p 0.55p 0.57p 700
29/08/2019 0.57p 0.57p 0.57p 0.57p 2822533
28/08/2019 0.57p 0.57p 0.57p 0.57p 0
27/08/2019 0.57p 0.57p 0.57p 0.57p 0
23/08/2019 0.57p 0.57p 0.57p 0.57p 0
22/08/2019 0.57p 0.57p 0.57p 0.57p 0
21/08/2019 0.57p 0.57p 0.57p 0.57p 0
20/08/2019 0.57p 0.57p 0.57p 0.57p 0
19/08/2019 0.57p 0.57p 0.57p 0.57p 0
16/08/2019 0.57p 0.57p 0.57p 0.57p 0
15/08/2019 0.57p 0.57p 0.57p 0.57p 0
14/08/2019 0.57p 0.57p 0.57p 0.57p 0
13/08/2019 0.57p 0.57p 0.57p 0.57p 0
12/08/2019 0.57p 0.57p 0.55p 0.57p 23000
09/08/2019 0.57p 0.57p 0.57p 0.57p 0
08/08/2019 0.57p 0.57p 0.57p 0.57p 0
07/08/2019 0.57p 0.57p 0.57p 0.57p 0
06/08/2019 0.57p 0.57p 0.57p 0.57p 0
05/08/2019 0.57p 0.57p 0.57p 0.57p 0
02/08/2019 0.57p 0.57p 0.57p 0.57p 0
01/08/2019 0.57p 0.57p 0.57p 0.57p 0
31/07/2019 0.57p 0.57p 0.55p 0.57p 48857
30/07/2019 0.57p 0.57p 0.57p 0.57p 0
29/07/2019 0.57p 0.57p 0.57p 0.57p 70152
26/07/2019 0.58p 0.58p 0.57p 0.57p 0
25/07/2019 0.58p 0.58p 0.57p 0.58p 9000
24/07/2019 0.58p 0.58p 0.57p 0.58p 1
23/07/2019 0.58p 0.58p 0.58p 0.58p 0
22/07/2019 0.58p 0.58p 0.57p 0.58p 1824
19/07/2019 0.58p 0.58p 0.57p 0.58p 675
18/07/2019 0.58p 0.58p 0.58p 0.58p 0
17/07/2019 0.58p 0.58p 0.58p 0.58p 0
16/07/2019 0.58p 0.58p 0.58p 0.58p 0
15/07/2019 0.58p 0.58p 0.58p 0.58p 0
12/07/2019 0.58p 0.58p 0.58p 0.58p 0
11/07/2019 0.58p 0.58p 0.58p 0.58p 0
10/07/2019 0.58p 0.58p 0.57p 0.58p 12733
09/07/2019 0.58p 0.58p 0.58p 0.58p 0
08/07/2019 0.58p 0.58p 0.58p 0.58p 0
05/07/2019 0.58p 0.58p 0.58p 0.58p 0
04/07/2019 0.58p 0.58p 0.57p 0.58p 2553
03/07/2019 0.58p 0.58p 0.58p 0.58p 0
02/07/2019 0.58p 0.58p 0.58p 0.58p 0
01/07/2019 0.58p 0.58p 0.58p 0.58p 0
28/06/2019 0.58p 0.58p 0.58p 0.58p 0
27/06/2019 0.58p 0.58p 0.58p 0.58p 0
26/06/2019 0.58p 0.58p 0.58p 0.58p 0
25/06/2019 0.58p 0.58p 0.55p 0.58p 18610
24/06/2019 0.58p 0.58p 0.58p 0.58p 0
21/06/2019 0.58p 0.58p 0.58p 0.58p 0
20/06/2019 0.58p 0.58p 0.58p 0.58p 0
19/06/2019 0.60p 0.60p 0.57p 0.58p 20000
18/06/2019 0.60p 0.60p 0.60p 0.60p 0
17/06/2019 0.60p 0.60p 0.60p 0.60p 0
14/06/2019 0.60p 0.60p 0.60p 0.60p 0
13/06/2019 0.60p 0.60p 0.60p 0.60p 0
12/06/2019 0.60p 0.60p 0.60p 0.60p 0
11/06/2019 0.60p 0.60p 0.60p 0.60p 0
10/06/2019 0.60p 0.60p 0.59p 0.60p 1391
07/06/2019 0.60p 0.60p 0.60p 0.60p 0
06/06/2019 0.60p 0.60p 0.57p 0.60p 3000
05/06/2019 0.61p 0.61p 0.60p 0.60p 0
04/06/2019 0.61p 0.61p 0.60p 0.60p 0
03/06/2019 0.61p 0.61p 0.60p 0.60p 0
31/05/2019 0.61p 0.61p 0.60p 0.60p 0
30/05/2019 0.61p 0.61p 0.60p 0.60p 0
29/05/2019 0.61p 0.61p 0.60p 0.60p 0
28/05/2019 0.61p 0.61p 0.60p 0.60p 0
24/05/2019 0.61p 0.61p 0.57p 0.60p 22318
23/05/2019 0.61p 0.61p 0.61p 0.61p 0
22/05/2019 0.61p 0.61p 0.61p 0.61p 0
21/05/2019 0.61p 0.61p 0.61p 0.61p 0
20/05/2019 0.61p 0.61p 0.61p 0.61p 0
17/05/2019 0.61p 0.61p 0.61p 0.61p 5000
16/05/2019 0.61p 0.61p 0.61p 0.61p 5000
15/05/2019 0.61p 0.61p 0.61p 0.61p 0
14/05/2019 0.61p 0.61p 0.61p 0.61p 0
13/05/2019 0.61p 0.61p 0.61p 0.61p 0
10/05/2019 0.61p 0.61p 0.61p 0.61p 0
09/05/2019 0.61p 0.61p 0.61p 0.61p 0
08/05/2019 0.61p 0.61p 0.61p 0.61p 0
07/05/2019 0.61p 0.61p 0.61p 0.61p 0
03/05/2019 0.61p 0.61p 0.61p 0.61p 0
02/05/2019 0.61p 0.61p 0.57p 0.61p 12500
01/05/2019 0.61p 0.61p 0.61p 0.61p 0
30/04/2019 0.61p 0.61p 0.61p 0.61p 0
29/04/2019 0.61p 0.61p 0.61p 0.61p 0
26/04/2019 0.61p 0.61p 0.61p 0.61p 0
25/04/2019 0.61p 0.61p 0.61p 0.61p 0
24/04/2019 0.61p 0.61p 0.61p 0.61p 0
23/04/2019 0.61p 0.61p 0.61p 0.61p 0
18/04/2019 0.61p 0.61p 0.61p 0.61p 0
17/04/2019 0.61p 0.61p 0.61p 0.61p 0
16/04/2019 0.61p 0.61p 0.61p 0.61p 2000
15/04/2019 0.61p 0.61p 0.61p 0.61p 0
12/04/2019 0.61p 0.63p 0.61p 0.61p 1193
11/04/2019 0.61p 0.61p 0.61p 0.61p 0
10/04/2019 0.61p 0.61p 0.61p 0.61p 0
09/04/2019 0.61p 0.61p 0.61p 0.61p 0
08/04/2019 0.61p 0.61p 0.58p 0.61p 8000
05/04/2019 0.61p 0.61p 0.61p 0.61p 0
04/04/2019 0.61p 0.61p 0.61p 0.61p 0
03/04/2019 0.61p 0.61p 0.61p 0.61p 0
02/04/2019 0.61p 0.61p 0.61p 0.61p 0
01/04/2019 0.61p 0.61p 0.57p 0.61p 13200
29/03/2019 0.61p 0.61p 0.61p 0.61p 0
28/03/2019 0.61p 0.61p 0.61p 0.61p 0
27/03/2019 0.61p 0.61p 0.61p 0.61p 0
26/03/2019 0.61p 0.61p 0.58p 0.61p 3836
25/03/2019 0.61p 0.61p 0.61p 0.61p 0
22/03/2019 0.61p 0.61p 0.61p 0.61p 0
21/03/2019 0.61p 0.61p 0.61p 0.61p 0
20/03/2019 0.61p 0.61p 0.61p 0.61p 0
19/03/2019 0.59p 0.62p 0.56p 0.61p 11000
18/03/2019 0.59p 0.59p 0.59p 0.59p 0
15/03/2019 0.59p 0.59p 0.59p 0.59p 0
14/03/2019 0.59p 0.59p 0.59p 0.59p 0
13/03/2019 0.59p 0.59p 0.59p 0.59p 0
12/03/2019 0.59p 0.59p 0.59p 0.59p 0
11/03/2019 0.59p 0.59p 0.59p 0.59p 0
08/03/2019 0.59p 0.62p 0.59p 0.59p 2000
07/03/2019 0.59p 0.59p 0.59p 0.59p 0
06/03/2019 0.59p 0.59p 0.59p 0.59p 0
05/03/2019 0.59p 0.59p 0.59p 0.59p 13000
04/03/2019 0.59p 0.59p 0.59p 0.59p 0
01/03/2019 0.58p 0.59p 0.58p 0.59p 0
28/02/2019 0.59p 0.59p 0.58p 0.59p 12500
27/02/2019 0.59p 0.59p 0.59p 0.59p 0
26/02/2019 0.59p 0.59p 0.59p 0.59p 0
25/02/2019 0.59p 0.59p 0.59p 0.59p 0
22/02/2019 0.59p 0.59p 0.59p 0.59p 0
21/02/2019 0.59p 0.59p 0.59p 0.59p 0
20/02/2019 0.59p 0.59p 0.59p 0.59p 0
19/02/2019 0.59p 0.59p 0.56p 0.59p 1846
18/02/2019 0.59p 0.59p 0.59p 0.59p 0
15/02/2019 0.59p 0.59p 0.59p 0.59p 0
14/02/2019 0.59p 0.59p 0.57p 0.59p 3000
13/02/2019 0.58p 0.59p 0.58p 0.59p 50000
12/02/2019 0.58p 0.58p 0.58p 0.58p 25000
11/02/2019 0.58p 0.58p 0.58p 0.58p 0
08/02/2019 0.58p 0.58p 0.58p 0.58p 0
07/02/2019 0.58p 0.58p 0.58p 0.58p 0
06/02/2019 0.58p 0.58p 0.58p 0.58p 0
05/02/2019 0.58p 0.58p 0.55p 0.58p 22510
04/02/2019 0.58p 0.58p 0.58p 0.58p 0
01/02/2019 0.58p 0.58p 0.58p 0.58p 0
31/01/2019 0.58p 0.58p 0.58p 0.58p 0
30/01/2019 0.58p 0.58p 0.58p 0.58p 0
29/01/2019 0.58p 0.58p 0.56p 0.58p 10500
28/01/2019 0.58p 0.58p 0.58p 0.58p 0
25/01/2019 0.58p 0.58p 0.58p 0.58p 0
24/01/2019 0.58p 0.58p 0.58p 0.58p 0
23/01/2019 0.58p 0.58p 0.58p 0.58p 0
22/01/2019 0.58p 0.58p 0.56p 0.58p 5250
21/01/2019 0.58p 0.58p 0.58p 0.58p 0
18/01/2019 0.58p 0.58p 0.58p 0.58p 0
17/01/2019 0.58p 0.58p 0.58p 0.58p 0
16/01/2019 0.59p 0.59p 0.56p 0.59p 2000
15/01/2019 0.59p 0.59p 0.59p 0.59p 0
14/01/2019 0.59p 0.59p 0.59p 0.59p 0
11/01/2019 0.59p 0.59p 0.59p 0.59p 0
10/01/2019 0.59p 0.59p 0.55p 0.59p 7000
09/01/2019 0.59p 0.59p 0.59p 0.59p 0
08/01/2019 0.59p 0.59p 0.59p 0.59p 0
07/01/2019 0.59p 0.59p 0.59p 0.59p 0
04/01/2019 0.59p 0.59p 0.55p 0.59p 7467
03/01/2019 0.59p 0.59p 0.59p 0.59p 0
02/01/2019 0.59p 0.59p 0.59p 0.59p 0
31/12/2018 0.59p 0.59p 0.59p 0.59p 0
28/12/2018 0.59p 0.59p 0.54p 0.54p 17000
27/12/2018 0.59p 0.59p 0.57p 0.59p 0
24/12/2018 0.59p 0.60p 0.57p 0.57p 1000
21/12/2018 0.59p 0.59p 0.56p 0.59p 2000
20/12/2018 0.59p 0.59p 0.56p 0.59p 1000
19/12/2018 0.59p 0.59p 0.56p 0.59p 1000
18/12/2018 0.61p 0.61p 0.58p 0.59p 1000
17/12/2018 0.61p 0.61p 0.60p 0.60p 1000
14/12/2018 0.63p 0.63p 0.60p 0.61p 10000
13/12/2018 0.63p 0.63p 0.60p 0.63p 1000
12/12/2018 0.63p 0.63p 0.60p 0.63p 1000
11/12/2018 0.64p 0.64p 0.64p 0.64p 0
10/12/2018 0.64p 0.64p 0.62p 0.64p 4247
07/12/2018 0.67p 0.67p 0.61p 0.67p 911000
06/12/2018 0.67p 0.67p 0.67p 0.67p 0
05/12/2018 0.67p 0.67p 0.63p 0.67p 1000

*Close Price adjusted for both dividends and splits