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
06/01/2011 0.82p 0.84p 0.82p 0.82p 24208
05/01/2011 0.82p 0.82p 0.81p 0.82p 11130
04/01/2011 0.82p 0.82p 0.82p 0.82p 10500
31/12/2010 0.82p 0.82p 0.82p 0.82p 0
30/12/2010 0.82p 0.82p 0.81p 0.82p 1000
29/12/2010 0.82p 0.83p 0.82p 0.82p 500
24/12/2010 0.82p 0.82p 0.82p 0.82p 0
23/12/2010 0.82p 0.82p 0.82p 0.82p 0
22/12/2010 0.82p 0.82p 0.82p 0.82p 0
21/12/2010 0.82p 0.82p 0.82p 0.82p 0
20/12/2010 0.82p 0.83p 0.82p 0.82p 8000
17/12/2010 0.82p 0.82p 0.82p 0.82p 0
16/12/2010 0.82p 0.83p 0.82p 0.82p 10500
15/12/2010 0.82p 0.83p 0.82p 0.82p 95000
14/12/2010 0.82p 0.82p 0.82p 0.82p 0
13/12/2010 0.82p 0.82p 0.82p 0.82p 0
10/12/2010 0.81p 0.82p 0.81p 0.82p 156219
09/12/2010 0.81p 0.81p 0.81p 0.81p 0
08/12/2010 0.81p 0.82p 0.80p 0.81p 116284
07/12/2010 0.81p 0.81p 0.81p 0.81p 0
06/12/2010 0.81p 0.81p 0.80p 0.81p 98000
03/12/2010 0.81p 0.81p 0.81p 0.81p 0
02/12/2010 0.81p 0.82p 0.81p 0.81p 6000
01/12/2010 0.81p 0.81p 0.81p 0.81p 0
30/11/2010 0.82p 0.82p 0.81p 0.81p 0
29/11/2010 0.82p 0.82p 0.82p 0.82p 0
26/11/2010 0.82p 0.82p 0.82p 0.82p 0
25/11/2010 0.82p 0.82p 0.82p 0.82p 0
24/11/2010 0.82p 0.83p 0.82p 0.82p 1500
23/11/2010 0.82p 0.83p 0.82p 0.82p 18000
22/11/2010 0.81p 0.82p 0.81p 0.82p 1122
19/11/2010 0.81p 0.81p 0.81p 0.81p 0
18/11/2010 0.81p 0.82p 0.80p 0.81p 127000
17/11/2010 0.80p 0.82p 0.80p 0.81p 5000
16/11/2010 0.81p 0.82p 0.80p 0.80p 17171
15/11/2010 0.81p 0.82p 0.81p 0.81p 1500
12/11/2010 0.81p 0.82p 0.79p 0.81p 25000
11/11/2010 0.80p 0.82p 0.79p 0.81p 37030
10/11/2010 0.79p 0.81p 0.78p 0.80p 8826
09/11/2010 0.70p 0.77p 0.70p 0.77p 250101
08/11/2010 0.67p 0.70p 0.67p 0.70p 153350
05/11/2010 0.67p 0.67p 0.67p 0.67p 230
04/11/2010 0.65p 0.68p 0.65p 0.67p 40000
03/11/2010 0.65p 0.65p 0.65p 0.65p 0
02/11/2010 0.65p 0.66p 0.65p 0.65p 2940000
01/11/2010 0.65p 0.67p 0.65p 0.65p 76000
29/10/2010 0.65p 0.65p 0.65p 0.65p 0
28/10/2010 0.65p 0.65p 0.65p 0.65p 0
27/10/2010 0.65p 0.65p 0.65p 0.65p 0
26/10/2010 0.65p 0.67p 0.65p 0.65p 27000
25/10/2010 0.65p 0.65p 0.65p 0.65p 0
22/10/2010 0.65p 0.65p 0.65p 0.65p 0
21/10/2010 0.65p 0.65p 0.65p 0.65p 0
20/10/2010 0.65p 0.65p 0.65p 0.65p 0
19/10/2010 0.65p 0.65p 0.65p 0.65p 0
18/10/2010 0.65p 0.66p 0.65p 0.65p 35000
15/10/2010 0.65p 0.65p 0.65p 0.65p 0
14/10/2010 0.65p 0.65p 0.65p 0.65p 0
13/10/2010 0.65p 0.67p 0.64p 0.65p 65000
12/10/2010 0.64p 0.65p 0.64p 0.65p 0
11/10/2010 0.64p 0.64p 0.64p 0.64p 0
08/10/2010 0.64p 0.64p 0.64p 0.64p 0
07/10/2010 0.64p 0.64p 0.64p 0.64p 0
06/10/2010 0.64p 0.65p 0.64p 0.64p 6800
05/10/2010 0.63p 0.64p 0.63p 0.64p 0
04/10/2010 0.63p 0.63p 0.63p 0.63p 0
01/10/2010 0.63p 0.63p 0.63p 0.63p 0
30/09/2010 0.63p 0.63p 0.63p 0.63p 30000
29/09/2010 0.63p 0.63p 0.63p 0.63p 0
28/09/2010 0.63p 0.63p 0.63p 0.63p 0
27/09/2010 0.63p 0.63p 0.63p 0.63p 0
24/09/2010 0.63p 0.63p 0.63p 0.63p 0
23/09/2010 0.63p 0.63p 0.62p 0.63p 35000
22/09/2010 0.63p 0.63p 0.63p 0.63p 0
21/09/2010 0.63p 0.63p 0.63p 0.63p 0
20/09/2010 0.63p 0.63p 0.63p 0.63p 0
17/09/2010 0.63p 0.63p 0.63p 0.63p 0
16/09/2010 0.63p 0.63p 0.63p 0.63p 0
15/09/2010 0.63p 0.63p 0.63p 0.63p 0
14/09/2010 0.63p 0.63p 0.61p 0.63p 29323
13/09/2010 0.63p 0.63p 0.63p 0.63p 0
10/09/2010 0.63p 0.63p 0.63p 0.63p 0
09/09/2010 0.63p 0.63p 0.63p 0.63p 0
08/09/2010 0.63p 0.63p 0.63p 0.63p 0
07/09/2010 0.63p 0.63p 0.63p 0.63p 0
06/09/2010 0.63p 0.63p 0.63p 0.63p 0
03/09/2010 0.62p 0.63p 0.61p 0.63p 24500
02/09/2010 0.61p 0.61p 0.61p 0.61p 0
01/09/2010 0.61p 0.61p 0.61p 0.61p 0
31/08/2010 0.62p 0.62p 0.61p 0.61p 0
27/08/2010 0.61p 0.61p 0.61p 0.61p 0
26/08/2010 0.62p 0.62p 0.61p 0.61p 0
25/08/2010 0.61p 0.61p 0.61p 0.61p 0
24/08/2010 0.61p 0.61p 0.61p 0.61p 0
23/08/2010 0.61p 0.62p 0.61p 0.61p 16042
20/08/2010 0.61p 0.61p 0.61p 0.61p 0
19/08/2010 0.61p 0.61p 0.61p 0.61p 0
18/08/2010 0.61p 0.61p 0.61p 0.61p 0
17/08/2010 0.61p 0.61p 0.61p 0.61p 0
16/08/2010 0.61p 0.61p 0.61p 0.61p 0
13/08/2010 0.61p 0.61p 0.61p 0.61p 0
12/08/2010 0.61p 0.61p 0.61p 0.61p 0
11/08/2010 0.61p 0.61p 0.61p 0.61p 0
10/08/2010 0.62p 0.62p 0.61p 0.61p 0
09/08/2010 0.61p 0.61p 0.61p 0.61p 7000
06/08/2010 0.62p 0.62p 0.61p 0.61p 0
05/08/2010 0.62p 0.62p 0.61p 0.61p 0
04/08/2010 0.61p 0.62p 0.61p 0.61p 20000
03/08/2010 0.61p 0.61p 0.59p 0.61p 61000
02/08/2010 0.61p 0.61p 0.61p 0.61p 0
30/07/2010 0.61p 0.61p 0.61p 0.61p 0
29/07/2010 0.61p 0.61p 0.61p 0.61p 0
28/07/2010 0.61p 0.61p 0.61p 0.61p 0
27/07/2010 0.61p 0.61p 0.61p 0.61p 30000
26/07/2010 0.61p 0.61p 0.61p 0.61p 0
23/07/2010 0.61p 0.61p 0.61p 0.61p 0
22/07/2010 0.61p 0.61p 0.60p 0.61p 3000
21/07/2010 0.61p 0.61p 0.61p 0.61p 0
20/07/2010 0.61p 0.61p 0.61p 0.61p 0
19/07/2010 0.61p 0.61p 0.61p 0.61p 0
16/07/2010 0.62p 0.62p 0.61p 0.61p 0
15/07/2010 0.62p 0.62p 0.62p 0.62p 0
14/07/2010 0.66p 0.66p 0.60p 0.62p 37100
13/07/2010 0.66p 0.66p 0.66p 0.66p 0
12/07/2010 0.68p 0.68p 0.66p 0.66p 0
09/07/2010 0.66p 0.66p 0.66p 0.66p 0
08/07/2010 0.66p 0.66p 0.66p 0.66p 0
07/07/2010 0.66p 0.66p 0.66p 0.66p 0
06/07/2010 0.66p 0.66p 0.66p 0.66p 0
05/07/2010 0.67p 0.67p 0.67p 0.67p 0
02/07/2010 0.67p 0.67p 0.67p 0.67p 0
01/07/2010 0.67p 0.67p 0.67p 0.67p 0
30/06/2010 0.67p 0.67p 0.65p 0.67p 30973
29/06/2010 0.67p 0.67p 0.67p 0.67p 0
28/06/2010 0.67p 0.67p 0.67p 0.67p 0
25/06/2010 0.67p 0.67p 0.67p 0.67p 0
24/06/2010 0.67p 0.67p 0.67p 0.67p 0
23/06/2010 0.67p 0.67p 0.67p 0.67p 0
22/06/2010 0.67p 0.67p 0.67p 0.67p 0
21/06/2010 0.67p 0.69p 0.67p 0.67p 18700
18/06/2010 0.67p 0.67p 0.67p 0.67p 0
17/06/2010 0.67p 0.67p 0.67p 0.67p 0
16/06/2010 0.67p 0.67p 0.67p 0.67p 0
15/06/2010 0.67p 0.67p 0.65p 0.67p 6000
14/06/2010 0.67p 0.67p 0.67p 0.67p 0
11/06/2010 0.67p 0.67p 0.67p 0.67p 0
10/06/2010 0.67p 0.67p 0.67p 0.67p 0
09/06/2010 0.67p 0.67p 0.67p 0.67p 0
08/06/2010 0.67p 0.67p 0.67p 0.67p 0
07/06/2010 0.68p 0.68p 0.67p 0.67p 0
04/06/2010 0.68p 0.68p 0.68p 0.68p 0
03/06/2010 0.67p 0.69p 0.66p 0.68p 66684
02/06/2010 0.66p 0.66p 0.66p 0.66p 0
01/06/2010 0.66p 0.66p 0.66p 0.66p 0
28/05/2010 0.66p 0.66p 0.66p 0.66p 0
27/05/2010 0.65p 0.66p 0.65p 0.66p 0
26/05/2010 0.64p 0.64p 0.64p 0.64p 0
25/05/2010 0.64p 0.64p 0.64p 0.64p 0
24/05/2010 0.64p 0.64p 0.64p 0.64p 0
21/05/2010 0.64p 0.64p 0.64p 0.64p 0
20/05/2010 0.64p 0.65p 0.64p 0.64p 10000
19/05/2010 0.64p 0.64p 0.64p 0.64p 0
18/05/2010 0.64p 0.64p 0.64p 0.64p 0
17/05/2010 0.63p 0.64p 0.63p 0.64p 0
14/05/2010 0.63p 0.63p 0.63p 0.63p 0
13/05/2010 0.62p 0.63p 0.62p 0.63p 0
12/05/2010 0.62p 0.62p 0.62p 0.62p 0
11/05/2010 0.62p 0.62p 0.62p 0.62p 0
10/05/2010 0.61p 0.62p 0.59p 0.62p 12800
07/05/2010 0.61p 0.61p 0.59p 0.61p 51600
06/05/2010 0.62p 0.62p 0.57p 0.61p 70000
05/05/2010 0.60p 0.62p 0.60p 0.62p 0
04/05/2010 0.60p 0.60p 0.60p 0.60p 0
30/04/2010 0.60p 0.60p 0.60p 0.60p 0
29/04/2010 0.60p 0.60p 0.60p 0.60p 2500
28/04/2010 0.60p 0.60p 0.60p 0.60p 0
27/04/2010 0.60p 0.60p 0.60p 0.60p 0
26/04/2010 0.60p 0.60p 0.60p 0.60p 0
23/04/2010 0.60p 0.60p 0.60p 0.60p 0
22/04/2010 0.60p 0.60p 0.60p 0.60p 0
21/04/2010 0.60p 0.60p 0.60p 0.60p 0
20/04/2010 0.60p 0.60p 0.58p 0.60p 1900
19/04/2010 0.60p 0.60p 0.60p 0.60p 0
16/04/2010 0.60p 0.60p 0.60p 0.60p 0
15/04/2010 0.59p 0.60p 0.59p 0.60p 0
14/04/2010 0.59p 0.59p 0.59p 0.59p 0
13/04/2010 0.59p 0.59p 0.58p 0.59p 6000
12/04/2010 0.59p 0.59p 0.59p 0.59p 0
09/04/2010 0.59p 0.59p 0.59p 0.59p 0
08/04/2010 0.59p 0.59p 0.58p 0.59p 2061
07/04/2010 0.59p 0.59p 0.59p 0.59p 0
06/04/2010 0.59p 0.59p 0.59p 0.59p 0
01/04/2010 0.59p 0.59p 0.59p 0.59p 0
31/03/2010 0.59p 0.59p 0.59p 0.59p 0
30/03/2010 0.60p 0.60p 0.60p 0.60p 0
29/03/2010 0.60p 0.60p 0.60p 0.60p 0
26/03/2010 0.61p 0.61p 0.60p 0.60p 8000
25/03/2010 0.61p 0.61p 0.61p 0.61p 0
24/03/2010 0.62p 0.62p 0.61p 0.61p 0
23/03/2010 0.63p 0.63p 0.60p 0.62p 13000

*Close Price adjusted for both dividends and splits