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
21/10/2011 0.76p 0.77p 0.76p 0.76p 0
20/10/2011 0.76p 0.77p 0.76p 0.76p 0
19/10/2011 0.76p 0.77p 0.76p 0.76p 0
18/10/2011 0.76p 0.77p 0.76p 0.76p 0
17/10/2011 0.76p 0.77p 0.76p 0.76p 40030
14/10/2011 0.76p 0.76p 0.74p 0.76p 0
13/10/2011 0.75p 0.76p 0.74p 0.76p 0
12/10/2011 0.75p 0.75p 0.74p 0.75p 30000
11/10/2011 0.75p 0.76p 0.74p 0.75p 8000
10/10/2011 0.75p 0.75p 0.74p 0.75p 0
07/10/2011 0.75p 0.75p 0.74p 0.75p 1988
06/10/2011 0.75p 0.79p 0.75p 0.75p 0
05/10/2011 0.79p 0.79p 0.75p 0.75p 8000
04/10/2011 0.79p 0.79p 0.77p 0.79p 0
03/10/2011 0.79p 0.79p 0.77p 0.79p 10000
30/09/2011 0.79p 0.80p 0.79p 0.79p 0
29/09/2011 0.79p 0.80p 0.79p 0.79p 0
28/09/2011 0.80p 0.80p 0.79p 0.79p 12000
27/09/2011 0.80p 0.82p 0.80p 0.80p 0
26/09/2011 0.81p 0.82p 0.80p 0.80p 0
23/09/2011 0.82p 0.82p 0.80p 0.81p 20000
22/09/2011 0.82p 0.82p 0.81p 0.81p 0
21/09/2011 0.82p 0.82p 0.82p 0.82p 0
20/09/2011 0.82p 0.82p 0.82p 0.82p 0
19/09/2011 0.82p 0.82p 0.82p 0.82p 0
16/09/2011 0.82p 0.82p 0.82p 0.82p 0
15/09/2011 0.82p 0.82p 0.82p 0.82p 0
14/09/2011 0.82p 0.83p 0.82p 0.82p 35000
13/09/2011 0.83p 0.83p 0.82p 0.83p 35000
12/09/2011 0.82p 0.83p 0.82p 0.83p 35000
09/09/2011 0.82p 0.83p 0.82p 0.82p 0
08/09/2011 0.82p 0.83p 0.82p 0.82p 30000
07/09/2011 0.82p 0.82p 0.81p 0.82p 0
06/09/2011 0.82p 0.82p 0.81p 0.82p 0
05/09/2011 0.82p 0.82p 0.81p 0.82p 0
02/09/2011 0.82p 0.82p 0.81p 0.82p 0
01/09/2011 0.81p 0.82p 0.81p 0.82p 40000
31/08/2011 0.81p 0.82p 0.81p 0.81p 6300
30/08/2011 0.81p 0.81p 0.80p 0.81p 0
26/08/2011 0.81p 0.81p 0.80p 0.81p 0
25/08/2011 0.81p 0.81p 0.80p 0.81p 0
24/08/2011 0.81p 0.81p 0.80p 0.81p 3000
23/08/2011 0.81p 0.82p 0.80p 0.81p 0
22/08/2011 0.81p 0.82p 0.80p 0.81p 0
19/08/2011 0.81p 0.82p 0.80p 0.81p 0
18/08/2011 0.81p 0.82p 0.80p 0.81p 0
17/08/2011 0.81p 0.82p 0.80p 0.81p 0
16/08/2011 0.81p 0.82p 0.80p 0.81p 0
15/08/2011 0.81p 0.82p 0.80p 0.81p 8150
12/08/2011 0.81p 0.81p 0.81p 0.81p 35000
11/08/2011 0.81p 0.81p 0.81p 0.81p 0
10/08/2011 0.81p 0.81p 0.81p 0.81p 6000
09/08/2011 0.82p 0.82p 0.81p 0.81p 39000
08/08/2011 0.83p 0.83p 0.81p 0.82p 57158
05/08/2011 0.83p 0.83p 0.83p 0.83p 15000
04/08/2011 0.83p 0.84p 0.83p 0.83p 28000
03/08/2011 0.83p 0.83p 0.83p 0.83p 10000
02/08/2011 0.83p 0.83p 0.83p 0.83p 0
01/08/2011 0.83p 0.83p 0.83p 0.83p 0
29/07/2011 0.83p 0.84p 0.83p 0.83p 0
28/07/2011 0.83p 0.84p 0.83p 0.83p 4000
27/07/2011 0.83p 0.84p 0.83p 0.83p 0
26/07/2011 0.83p 0.84p 0.83p 0.83p 0
25/07/2011 0.83p 0.84p 0.83p 0.83p 49800
22/07/2011 0.83p 0.83p 0.83p 0.83p 0
21/07/2011 0.83p 0.83p 0.83p 0.83p 0
20/07/2011 0.83p 0.83p 0.83p 0.83p 6200
19/07/2011 0.83p 0.83p 0.82p 0.83p 0
18/07/2011 0.82p 0.83p 0.82p 0.83p 119000
15/07/2011 0.82p 0.84p 0.82p 0.82p 0
14/07/2011 0.82p 0.83p 0.82p 0.82p 0
13/07/2011 0.82p 0.83p 0.82p 0.82p 13000
12/07/2011 0.82p 0.83p 0.82p 0.82p 0
11/07/2011 0.83p 0.83p 0.82p 0.82p 65000
08/07/2011 0.83p 0.83p 0.83p 0.83p 16900
07/07/2011 0.83p 0.83p 0.83p 0.83p 4764
06/07/2011 0.83p 0.83p 0.83p 0.83p 50000
05/07/2011 0.83p 0.84p 0.83p 0.83p 48000
04/07/2011 0.83p 0.84p 0.83p 0.83p 44800
01/07/2011 0.83p 0.84p 0.83p 0.83p 0
30/06/2011 0.83p 0.84p 0.83p 0.83p 31700
29/06/2011 0.83p 0.83p 0.83p 0.83p 0
28/06/2011 0.83p 0.83p 0.83p 0.83p 0
27/06/2011 0.83p 0.83p 0.83p 0.83p 0
24/06/2011 0.83p 0.83p 0.83p 0.83p 0
23/06/2011 0.83p 0.83p 0.83p 0.83p 0
22/06/2011 0.83p 0.83p 0.83p 0.83p 0
21/06/2011 0.83p 0.83p 0.83p 0.83p 4800
20/06/2011 0.83p 0.83p 0.83p 0.83p 200
17/06/2011 0.83p 0.83p 0.82p 0.83p 0
16/06/2011 0.83p 0.83p 0.82p 0.83p 0
15/06/2011 0.83p 0.83p 0.82p 0.83p 6250
14/06/2011 0.83p 0.83p 0.82p 0.83p 0
13/06/2011 0.83p 0.83p 0.82p 0.83p 0
10/06/2011 0.83p 0.83p 0.82p 0.83p 5000
09/06/2011 0.83p 0.83p 0.82p 0.83p 5000
08/06/2011 0.83p 0.84p 0.83p 0.83p 124000
07/06/2011 0.83p 0.84p 0.83p 0.83p 4000
06/06/2011 0.83p 0.83p 0.82p 0.83p 38000
03/06/2011 0.83p 0.83p 0.83p 0.83p 0
02/06/2011 0.83p 0.85p 0.83p 0.83p 0
01/06/2011 0.83p 0.85p 0.83p 0.83p 0
31/05/2011 0.83p 0.85p 0.83p 0.83p 0
27/05/2011 0.83p 0.85p 0.83p 0.83p 2600000
26/05/2011 0.82p 0.83p 0.82p 0.83p 200000
25/05/2011 0.83p 0.83p 0.82p 0.83p 12000
24/05/2011 0.83p 0.83p 0.83p 0.83p 20000
23/05/2011 0.82p 0.83p 0.82p 0.83p 0
20/05/2011 0.82p 0.83p 0.82p 0.83p 69000
19/05/2011 0.82p 0.83p 0.82p 0.82p 0
18/05/2011 0.82p 0.83p 0.82p 0.82p 0
17/05/2011 0.82p 0.83p 0.82p 0.82p 0
16/05/2011 0.82p 0.83p 0.82p 0.82p 0
13/05/2011 0.83p 0.83p 0.82p 0.82p 0
12/05/2011 0.82p 0.82p 0.81p 0.82p 0
11/05/2011 0.82p 0.82p 0.81p 0.82p 0
10/05/2011 0.82p 0.82p 0.81p 0.82p 0
09/05/2011 0.82p 0.82p 0.81p 0.82p 0
06/05/2011 0.82p 0.82p 0.81p 0.82p 0
05/05/2011 0.82p 0.82p 0.81p 0.82p 0
04/05/2011 0.81p 0.82p 0.81p 0.82p 2150
03/05/2011 0.81p 0.81p 0.81p 0.81p 10000
28/04/2011 0.81p 0.82p 0.81p 0.81p 0
27/04/2011 0.81p 0.82p 0.81p 0.81p 0
26/04/2011 0.81p 0.82p 0.81p 0.81p 0
21/04/2011 0.81p 0.82p 0.81p 0.81p 5000
20/04/2011 0.81p 0.81p 0.81p 0.81p 33900
19/04/2011 0.81p 0.81p 0.80p 0.81p 0
18/04/2011 0.80p 0.81p 0.80p 0.81p 44000
15/04/2011 0.80p 0.81p 0.80p 0.80p 0
14/04/2011 0.80p 0.81p 0.80p 0.80p 0
13/04/2011 0.80p 0.81p 0.80p 0.80p 0
12/04/2011 0.80p 0.81p 0.80p 0.80p 0
11/04/2011 0.80p 0.81p 0.80p 0.80p 9919
08/04/2011 0.80p 0.82p 0.80p 0.80p 0
07/04/2011 0.80p 0.82p 0.80p 0.80p 0
06/04/2011 0.80p 0.82p 0.80p 0.80p 110000
05/04/2011 0.79p 0.80p 0.78p 0.80p 80000
04/04/2011 0.79p 0.79p 0.79p 0.79p 0
01/04/2011 0.79p 0.79p 0.79p 0.79p 0
31/03/2011 0.79p 0.79p 0.79p 0.79p 0
30/03/2011 0.79p 0.79p 0.79p 0.79p 40000
29/03/2011 0.80p 0.80p 0.79p 0.79p 0
28/03/2011 0.80p 0.80p 0.80p 0.80p 3000
25/03/2011 0.81p 0.81p 0.80p 0.80p 13000
24/03/2011 0.81p 0.81p 0.80p 0.81p 10000
23/03/2011 0.81p 0.82p 0.81p 0.81p 0
22/03/2011 0.81p 0.82p 0.81p 0.81p 0
21/03/2011 0.81p 0.82p 0.81p 0.81p 0
18/03/2011 0.81p 0.82p 0.81p 0.81p 45000
17/03/2011 0.81p 0.82p 0.80p 0.81p 0
16/03/2011 0.82p 0.82p 0.80p 0.81p 10000
15/03/2011 0.82p 0.83p 0.82p 0.82p 30000
14/03/2011 0.83p 0.85p 0.83p 0.83p 0
11/03/2011 0.85p 0.85p 0.83p 0.83p 10000
10/03/2011 0.85p 0.85p 0.85p 0.85p 10000
09/03/2011 0.85p 0.86p 0.85p 0.85p 15000
08/03/2011 0.86p 1.12p 0.85p 0.85p 0
07/03/2011 0.87p 1.12p 0.86p 0.86p 0
04/03/2011 0.88p 1.12p 0.87p 0.87p 0
03/03/2011 0.88p 0.88p 0.88p 0.88p 10000
02/03/2011 0.88p 0.89p 0.87p 0.88p 0
01/03/2011 0.88p 0.89p 0.87p 0.88p 0
28/02/2011 0.88p 0.89p 0.87p 0.88p 0
25/02/2011 0.88p 0.89p 0.87p 0.88p 0
24/02/2011 0.89p 0.89p 0.88p 0.88p 19056
23/02/2011 0.89p 0.89p 0.89p 0.89p 2500
22/02/2011 0.89p 0.90p 0.89p 0.89p 0
21/02/2011 0.89p 0.90p 0.89p 0.89p 5000
18/02/2011 0.90p 0.89p 0.89p 0.89p 13850
17/02/2011 0.91p 0.91p 0.88p 0.90p 39000
16/02/2011 0.91p 0.94p 0.91p 0.91p 0
15/02/2011 0.91p 0.94p 0.91p 0.91p 0
14/02/2011 0.92p 0.94p 0.91p 0.91p 0
11/02/2011 0.92p 0.94p 0.92p 0.92p 0
10/02/2011 0.92p 0.93p 0.92p 0.92p 0
09/02/2011 0.92p 0.93p 0.92p 0.92p 0
08/02/2011 0.93p 0.93p 0.92p 0.92p 31400
07/02/2011 0.93p 0.93p 0.93p 0.93p 9431
04/02/2011 0.93p 0.94p 0.93p 0.93p 0
03/02/2011 0.94p 0.94p 0.93p 0.93p 2320
02/02/2011 0.94p 0.94p 0.93p 0.93p 99157
01/02/2011 0.91p 0.94p 0.91p 0.92p 5000
31/01/2011 0.91p 0.93p 0.89p 0.91p 17030
28/01/2011 0.89p 0.93p 0.89p 0.91p 29272
27/01/2011 0.89p 0.89p 0.88p 0.89p 20500
26/01/2011 0.88p 0.90p 0.88p 0.89p 200000
25/01/2011 0.88p 0.90p 0.88p 0.88p 30150
24/01/2011 0.88p 0.88p 0.87p 0.88p 2000
21/01/2011 0.88p 0.88p 0.88p 0.88p 0
20/01/2011 0.88p 0.88p 0.87p 0.88p 80000
19/01/2011 0.87p 0.88p 0.87p 0.88p 5000
18/01/2011 0.86p 0.87p 0.86p 0.87p 2000
17/01/2011 0.86p 0.88p 0.86p 0.86p 0
14/01/2011 0.86p 0.86p 0.86p 0.86p 16900
13/01/2011 0.83p 0.84p 0.83p 0.84p 4000
12/01/2011 0.84p 0.84p 0.84p 0.84p 1000
11/01/2011 0.83p 0.83p 0.83p 0.83p 21570
10/01/2011 0.83p 0.83p 0.82p 0.83p 3820
07/01/2011 0.82p 0.82p 0.82p 0.82p 0

*Close Price adjusted for both dividends and splits