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
08/08/2012 0.78p 0.78p 0.77p 0.78p 84680
07/08/2012 0.78p 0.78p 0.76p 0.78p 15000
06/08/2012 0.78p 0.78p 0.77p 0.78p 0
03/08/2012 0.78p 0.78p 0.77p 0.78p 47800
02/08/2012 0.78p 0.78p 0.77p 0.78p 0
01/08/2012 0.78p 0.78p 0.77p 0.78p 0
31/07/2012 0.78p 0.78p 0.77p 0.78p 0
30/07/2012 0.78p 0.78p 0.77p 0.78p 0
27/07/2012 0.78p 0.78p 0.77p 0.78p 17400
26/07/2012 0.78p 0.78p 0.77p 0.78p 0
25/07/2012 0.78p 0.78p 0.77p 0.78p 3850
24/07/2012 0.78p 0.78p 0.77p 0.78p 3000
23/07/2012 0.78p 0.78p 0.77p 0.78p 6000
20/07/2012 0.79p 0.79p 0.78p 0.79p 9800
19/07/2012 0.78p 0.79p 0.78p 0.79p 0
18/07/2012 0.79p 0.79p 0.79p 0.79p 156000
17/07/2012 0.79p 0.79p 0.78p 0.79p 0
16/07/2012 0.79p 0.79p 0.78p 0.79p 0
13/07/2012 0.79p 0.79p 0.78p 0.79p 0
12/07/2012 0.79p 0.79p 0.78p 0.79p 0
11/07/2012 0.78p 0.79p 0.78p 0.79p 28337
10/07/2012 0.78p 0.79p 0.78p 0.78p 0
09/07/2012 0.78p 0.79p 0.78p 0.78p 0
06/07/2012 0.78p 0.79p 0.78p 0.78p 3836
05/07/2012 0.78p 0.78p 0.78p 0.78p 200
04/07/2012 0.78p 0.79p 0.76p 0.78p 0
03/07/2012 0.78p 0.79p 0.76p 0.78p 0
02/07/2012 0.79p 0.79p 0.76p 0.78p 186500
29/06/2012 0.79p 0.79p 0.79p 0.79p 0
28/06/2012 0.79p 0.79p 0.79p 0.79p 0
27/06/2012 0.79p 0.79p 0.79p 0.79p 9700
26/06/2012 0.79p 0.79p 0.78p 0.79p 0
25/06/2012 0.79p 0.79p 0.78p 0.79p 0
22/06/2012 0.79p 0.79p 0.78p 0.79p 3000
21/06/2012 0.79p 0.79p 0.78p 0.79p 5000
20/06/2012 0.79p 0.79p 0.78p 0.79p 5000
19/06/2012 0.79p 0.80p 0.77p 0.79p 0
18/06/2012 0.79p 0.80p 0.77p 0.79p 0
15/06/2012 0.79p 0.80p 0.77p 0.79p 0
14/06/2012 0.78p 0.80p 0.77p 0.79p 0
13/06/2012 0.80p 0.80p 0.77p 0.78p 24732
12/06/2012 0.80p 0.81p 0.79p 0.80p 0
11/06/2012 0.81p 0.81p 0.79p 0.80p 5000
08/06/2012 0.81p 0.82p 0.79p 0.81p 0
07/06/2012 0.81p 0.82p 0.79p 0.81p 0
06/06/2012 0.82p 0.82p 0.79p 0.81p 55000
01/06/2012 0.82p 0.82p 0.82p 0.82p 0
31/05/2012 0.82p 0.82p 0.82p 0.82p 0
30/05/2012 0.82p 0.82p 0.82p 0.82p 0
29/05/2012 0.82p 0.82p 0.82p 0.82p 12400
28/05/2012 0.81p 0.82p 0.81p 0.82p 0
25/05/2012 0.82p 0.82p 0.82p 0.82p 0
24/05/2012 0.82p 0.82p 0.82p 0.82p 0
23/05/2012 0.82p 0.82p 0.82p 0.82p 0
22/05/2012 0.82p 0.82p 0.82p 0.82p 0
21/05/2012 0.82p 0.82p 0.82p 0.82p 0
18/05/2012 0.82p 0.82p 0.82p 0.82p 0
17/05/2012 0.82p 0.82p 0.82p 0.82p 0
16/05/2012 0.82p 0.82p 0.82p 0.82p 14290
15/05/2012 0.83p 0.86p 0.82p 0.83p 0
14/05/2012 0.83p 0.86p 0.82p 0.83p 0
11/05/2012 0.83p 0.86p 0.82p 0.83p 0
10/05/2012 0.83p 0.86p 0.82p 0.83p 101500
09/05/2012 0.83p 0.84p 0.83p 0.83p 0
08/05/2012 0.83p 0.84p 0.83p 0.83p 6000
04/05/2012 0.83p 0.83p 0.80p 0.83p 0
03/05/2012 0.82p 0.83p 0.80p 0.83p 0
02/05/2012 0.83p 0.83p 0.80p 0.83p 0
01/05/2012 0.83p 0.83p 0.80p 0.83p 0
30/04/2012 0.83p 0.83p 0.80p 0.83p 0
27/04/2012 0.83p 0.83p 0.80p 0.83p 0
26/04/2012 0.83p 0.83p 0.80p 0.83p 0
25/04/2012 0.82p 0.83p 0.80p 0.83p 0
24/04/2012 0.83p 0.83p 0.80p 0.82p 75000
23/04/2012 0.83p 0.84p 0.83p 0.83p 0
20/04/2012 0.83p 0.84p 0.83p 0.83p 0
19/04/2012 0.83p 0.84p 0.83p 0.83p 18750
18/04/2012 0.83p 0.83p 0.82p 0.83p 0
17/04/2012 0.83p 0.83p 0.82p 0.83p 0
16/04/2012 0.83p 0.83p 0.82p 0.83p 0
13/04/2012 0.83p 0.83p 0.82p 0.83p 0
12/04/2012 0.83p 0.83p 0.82p 0.83p 0
11/04/2012 0.83p 0.83p 0.82p 0.83p 0
10/04/2012 0.83p 0.83p 0.82p 0.83p 22500
05/04/2012 0.83p 0.84p 0.83p 0.83p 100000
04/04/2012 0.83p 0.84p 0.83p 0.83p 1836
03/04/2012 0.83p 0.84p 0.83p 0.83p 45300
02/04/2012 0.83p 0.83p 0.83p 0.83p 37540
30/03/2012 0.83p 0.84p 0.83p 0.83p 0
29/03/2012 0.83p 0.84p 0.83p 0.83p 0
28/03/2012 0.83p 0.84p 0.83p 0.83p 0
27/03/2012 0.83p 0.84p 0.83p 0.83p 0
26/03/2012 0.83p 0.84p 0.83p 0.83p 0
23/03/2012 0.83p 0.84p 0.83p 0.83p 21600
22/03/2012 0.84p 0.84p 0.82p 0.83p 22000
21/03/2012 0.83p 0.85p 0.83p 0.84p 163648
20/03/2012 0.83p 0.84p 0.82p 0.83p 0
19/03/2012 0.83p 0.84p 0.82p 0.83p 14745
16/03/2012 0.83p 0.83p 0.83p 0.83p 13000
15/03/2012 0.83p 0.83p 0.83p 0.83p 32700
14/03/2012 0.83p 0.83p 0.83p 0.83p 20000
13/03/2012 0.83p 0.83p 0.83p 0.83p 2000
12/03/2012 0.83p 0.83p 0.83p 0.83p 0
09/03/2012 0.83p 0.83p 0.83p 0.83p 0
08/03/2012 0.83p 0.83p 0.83p 0.83p 0
07/03/2012 0.83p 0.83p 0.83p 0.83p 0
06/03/2012 0.83p 0.83p 0.83p 0.83p 26000
05/03/2012 0.83p 0.84p 0.83p 0.83p 0
02/03/2012 0.83p 0.84p 0.83p 0.83p 288100
01/03/2012 0.83p 0.84p 0.83p 0.83p 0
29/02/2012 0.83p 0.84p 0.83p 0.83p 22000
28/02/2012 0.83p 0.85p 0.83p 0.83p 0
27/02/2012 0.83p 0.85p 0.83p 0.83p 114850
24/02/2012 0.83p 0.84p 0.83p 0.83p 40000
23/02/2012 0.83p 0.83p 0.81p 0.83p 0
22/02/2012 0.83p 0.83p 0.81p 0.83p 0
21/02/2012 0.81p 0.83p 0.81p 0.82p 125000
20/02/2012 0.81p 0.81p 0.79p 0.81p 0
17/02/2012 0.81p 0.81p 0.79p 0.81p 0
16/02/2012 0.80p 0.81p 0.79p 0.81p 0
15/02/2012 0.80p 0.80p 0.79p 0.80p 0
14/02/2012 0.80p 0.80p 0.79p 0.80p 0
13/02/2012 0.79p 0.80p 0.79p 0.80p 10000
10/02/2012 0.79p 0.81p 0.79p 0.79p 0
09/02/2012 0.79p 0.81p 0.79p 0.79p 25000
08/02/2012 0.79p 0.79p 0.78p 0.79p 0
07/02/2012 0.79p 0.79p 0.78p 0.79p 0
06/02/2012 0.78p 0.79p 0.78p 0.79p 20150
03/02/2012 0.78p 0.79p 0.78p 0.78p 10000
02/02/2012 0.77p 0.78p 0.77p 0.78p 2000
01/02/2012 0.77p 0.77p 0.77p 0.77p 0
31/01/2012 0.77p 0.77p 0.77p 0.77p 25000
30/01/2012 0.77p 0.77p 0.77p 0.77p 5000
27/01/2012 0.77p 0.79p 0.76p 0.77p 0
26/01/2012 0.76p 0.79p 0.76p 0.77p 116800
25/01/2012 0.76p 0.76p 0.75p 0.76p 0
24/01/2012 0.75p 0.76p 0.75p 0.76p 0
23/01/2012 0.76p 0.76p 0.75p 0.76p 0
20/01/2012 0.75p 0.76p 0.75p 0.76p 0
19/01/2012 0.75p 0.76p 0.75p 0.75p 0
18/01/2012 0.75p 0.76p 0.75p 0.75p 0
17/01/2012 0.75p 0.76p 0.75p 0.75p 4400
16/01/2012 0.75p 0.76p 0.75p 0.75p 10131
13/01/2012 0.75p 0.75p 0.73p 0.75p 0
12/01/2012 0.75p 0.75p 0.73p 0.75p 0
11/01/2012 0.74p 0.75p 0.73p 0.75p 0
10/01/2012 0.73p 0.74p 0.73p 0.74p 20000
09/01/2012 0.74p 0.74p 0.73p 0.73p 175000
06/01/2012 0.74p 0.74p 0.72p 0.74p 20000
05/01/2012 0.74p 0.74p 0.73p 0.74p 16000
04/01/2012 0.74p 0.74p 0.73p 0.74p 0
03/01/2012 0.74p 0.74p 0.73p 0.74p 13000
30/12/2011 0.74p 0.74p 0.73p 0.74p 0
29/12/2011 0.74p 0.74p 0.73p 0.74p 1700
28/12/2011 0.74p 0.74p 0.73p 0.74p 13500
23/12/2011 0.74p 0.74p 0.74p 0.74p 0
22/12/2011 0.74p 0.74p 0.74p 0.74p 0
21/12/2011 0.74p 0.74p 0.74p 0.74p 2000
20/12/2011 0.74p 0.74p 0.71p 0.74p 0
19/12/2011 0.74p 0.74p 0.71p 0.74p 0
16/12/2011 0.74p 0.74p 0.71p 0.74p 0
15/12/2011 0.74p 0.74p 0.71p 0.74p 0
14/12/2011 0.74p 0.74p 0.71p 0.74p 0
13/12/2011 0.74p 0.74p 0.71p 0.74p 210000
12/12/2011 0.74p 0.74p 0.70p 0.74p 0
09/12/2011 0.74p 0.74p 0.70p 0.74p 63000
08/12/2011 0.74p 0.74p 0.69p 0.74p 27064728
07/12/2011 0.74p 0.74p 0.74p 0.74p 0
06/12/2011 0.74p 0.74p 0.74p 0.74p 0
05/12/2011 0.74p 0.74p 0.74p 0.74p 0
02/12/2011 0.74p 0.74p 0.74p 0.74p 0
01/12/2011 0.74p 0.74p 0.74p 0.74p 1600
30/11/2011 0.74p 0.75p 0.74p 0.74p 0
29/11/2011 0.75p 0.75p 0.74p 0.74p 0
28/11/2011 0.75p 0.75p 0.74p 0.75p 2000
25/11/2011 0.76p 0.76p 0.75p 0.75p 25000
24/11/2011 0.76p 0.77p 0.76p 0.76p 0
23/11/2011 0.76p 0.77p 0.76p 0.76p 2000
22/11/2011 0.77p 0.78p 0.76p 0.76p 0
21/11/2011 0.77p 0.78p 0.77p 0.77p 5000
18/11/2011 0.77p 0.77p 0.76p 0.77p 35939
17/11/2011 0.77p 0.77p 0.75p 0.77p 0
16/11/2011 0.77p 0.77p 0.75p 0.77p 0
15/11/2011 0.76p 0.77p 0.75p 0.77p 37879
14/11/2011 0.76p 0.77p 0.76p 0.76p 0
11/11/2011 0.76p 0.77p 0.76p 0.76p 3000
10/11/2011 0.76p 0.78p 0.76p 0.76p 25000
09/11/2011 0.76p 0.76p 0.75p 0.76p 0
08/11/2011 0.76p 0.76p 0.75p 0.76p 0
07/11/2011 0.76p 0.76p 0.75p 0.76p 0
04/11/2011 0.76p 0.76p 0.75p 0.76p 0
03/11/2011 0.76p 0.76p 0.75p 0.76p 0
02/11/2011 0.76p 0.76p 0.75p 0.76p 1500
01/11/2011 0.76p 0.77p 0.76p 0.76p 0
31/10/2011 0.76p 0.77p 0.76p 0.76p 0
28/10/2011 0.76p 0.77p 0.76p 0.76p 0
27/10/2011 0.76p 0.77p 0.76p 0.76p 0
26/10/2011 0.76p 0.77p 0.76p 0.76p 0
25/10/2011 0.76p 0.77p 0.76p 0.76p 0
24/10/2011 0.76p 0.77p 0.76p 0.76p 0

*Close Price adjusted for both dividends and splits