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
22/03/2010 0.63p 0.63p 0.63p 0.63p 0
19/03/2010 0.63p 0.63p 0.60p 0.63p 28536
18/03/2010 0.63p 0.63p 0.63p 0.63p 0
17/03/2010 0.63p 0.63p 0.63p 0.63p 0
16/03/2010 0.63p 0.63p 0.63p 0.63p 0
15/03/2010 0.63p 0.63p 0.60p 0.63p 11400
12/03/2010 0.63p 0.63p 0.63p 0.63p 0
11/03/2010 0.63p 0.63p 0.63p 0.63p 0
10/03/2010 0.63p 0.63p 0.61p 0.63p 716000
09/03/2010 0.63p 0.63p 0.63p 0.63p 0
08/03/2010 0.63p 0.63p 0.63p 0.63p 0
05/03/2010 0.63p 0.63p 0.63p 0.63p 0
04/03/2010 0.63p 0.63p 0.63p 0.63p 0
03/03/2010 0.63p 0.63p 0.61p 0.63p 150000
02/03/2010 0.63p 0.63p 0.63p 0.63p 0
01/03/2010 0.61p 0.63p 0.60p 0.63p 30400
26/02/2010 0.61p 0.61p 0.58p 0.61p 50
25/02/2010 0.61p 0.61p 0.61p 0.61p 0
24/02/2010 0.61p 0.61p 0.60p 0.61p 14132
23/02/2010 0.61p 0.61p 0.61p 0.61p 0
22/02/2010 0.61p 0.61p 0.61p 0.61p 0
19/02/2010 0.61p 0.61p 0.61p 0.61p 0
18/02/2010 0.61p 0.63p 0.61p 0.61p 12900
17/02/2010 0.61p 0.61p 0.61p 0.61p 0
16/02/2010 0.61p 0.61p 0.61p 0.61p 0
15/02/2010 0.61p 0.61p 0.61p 0.61p 0
12/02/2010 0.61p 0.61p 0.61p 0.61p 0
11/02/2010 0.61p 0.61p 0.61p 0.61p 0
10/02/2010 0.61p 0.61p 0.61p 0.61p 0
09/02/2010 0.61p 0.61p 0.61p 0.61p 0
08/02/2010 0.61p 0.61p 0.58p 0.61p 6800
05/02/2010 0.61p 0.61p 0.61p 0.61p 0
04/02/2010 0.61p 0.61p 0.61p 0.61p 0
03/02/2010 0.61p 0.61p 0.61p 0.61p 0
02/02/2010 0.61p 0.63p 0.58p 0.61p 559000
01/02/2010 0.60p 0.61p 0.60p 0.61p 0
29/01/2010 0.60p 0.60p 0.60p 0.60p 0
28/01/2010 0.60p 0.60p 0.60p 0.60p 167000
27/01/2010 0.60p 0.60p 0.60p 0.60p 0
26/01/2010 0.59p 0.60p 0.59p 0.60p 0
25/01/2010 0.59p 0.61p 0.59p 0.59p 25000
22/01/2010 0.57p 0.59p 0.57p 0.59p 3500
21/01/2010 0.56p 0.57p 0.56p 0.57p 29000
20/01/2010 0.56p 0.56p 0.56p 0.56p 0
19/01/2010 0.56p 0.57p 0.56p 0.56p 100000
18/01/2010 0.56p 0.56p 0.56p 0.56p 0
15/01/2010 0.56p 0.56p 0.56p 0.56p 0
14/01/2010 0.56p 0.56p 0.56p 0.56p 0
13/01/2010 0.56p 0.56p 0.56p 0.56p 0
12/01/2010 0.56p 0.56p 0.56p 0.56p 0
11/01/2010 0.57p 0.57p 0.56p 0.56p 0
08/01/2010 0.57p 0.57p 0.57p 0.57p 0
07/01/2010 0.57p 0.57p 0.57p 0.57p 6900
06/01/2010 0.57p 0.57p 0.57p 0.57p 0
05/01/2010 0.57p 0.57p 0.57p 0.57p 0
04/01/2010 0.57p 0.57p 0.57p 0.57p 0
31/12/2009 0.58p 0.58p 0.57p 0.57p 6000
30/12/2009 0.58p 0.58p 0.58p 0.58p 0
29/12/2009 0.58p 0.59p 0.58p 0.58p 4000
24/12/2009 0.58p 0.58p 0.58p 0.58p 0
23/12/2009 0.58p 0.58p 0.58p 0.58p 0
22/12/2009 0.58p 0.58p 0.58p 0.58p 0
21/12/2009 0.58p 0.58p 0.58p 0.58p 0
18/12/2009 0.58p 0.58p 0.58p 0.58p 0
17/12/2009 0.58p 0.58p 0.58p 0.58p 0
16/12/2009 0.58p 0.58p 0.56p 0.58p 35000
15/12/2009 0.58p 0.58p 0.58p 0.58p 0
14/12/2009 0.58p 0.58p 0.58p 0.58p 0
11/12/2009 0.58p 0.58p 0.58p 0.58p 0
10/12/2009 0.58p 0.58p 0.55p 0.58p 20100
09/12/2009 0.58p 0.58p 0.58p 0.58p 0
08/12/2009 0.58p 0.58p 0.58p 0.58p 0
07/12/2009 0.58p 0.58p 0.57p 0.58p 1400
04/12/2009 0.58p 0.58p 0.58p 0.58p 0
03/12/2009 0.58p 0.58p 0.58p 0.58p 0
02/12/2009 0.58p 0.58p 0.56p 0.58p 61000
01/12/2009 0.59p 0.59p 0.57p 0.58p 2610
30/11/2009 0.60p 0.60p 0.55p 0.59p 513000
27/11/2009 0.60p 0.60p 0.60p 0.60p 0
26/11/2009 0.60p 0.60p 0.60p 0.60p 0
25/11/2009 0.60p 0.60p 0.60p 0.60p 0
24/11/2009 0.60p 0.60p 0.57p 0.60p 10000
23/11/2009 0.60p 0.60p 0.57p 0.60p 14398
20/11/2009 0.60p 0.60p 0.55p 0.60p 29603
19/11/2009 0.60p 0.60p 0.60p 0.60p 0
18/11/2009 0.60p 0.60p 0.60p 0.60p 0
17/11/2009 0.60p 0.62p 0.60p 0.60p 5152
16/11/2009 0.60p 0.60p 0.60p 0.60p 0
13/11/2009 0.60p 0.60p 0.60p 0.60p 0
12/11/2009 0.60p 0.60p 0.60p 0.60p 0
11/11/2009 0.60p 0.60p 0.60p 0.60p 0
10/11/2009 0.60p 0.60p 0.60p 0.60p 0
09/11/2009 0.60p 0.62p 0.60p 0.60p 5746
06/11/2009 0.59p 0.60p 0.59p 0.60p 600000
05/11/2009 0.59p 0.59p 0.59p 0.59p 0
04/11/2009 0.59p 0.57p 0.57p 0.59p 20000
03/11/2009 0.59p 0.58p 0.57p 0.59p 52600
02/11/2009 0.59p 0.59p 0.59p 0.59p 0
30/10/2009 0.59p 0.59p 0.57p 0.59p 1600
29/10/2009 0.59p 0.59p 0.59p 0.59p 0
28/10/2009 0.59p 0.59p 0.59p 0.59p 0
27/10/2009 0.59p 0.59p 0.59p 0.59p 0
26/10/2009 0.59p 0.59p 0.59p 0.59p 0
23/10/2009 0.59p 0.59p 0.59p 0.59p 0
22/10/2009 0.59p 0.59p 0.59p 0.59p 0
21/10/2009 0.59p 0.59p 0.59p 0.59p 0
20/10/2009 0.59p 0.60p 0.59p 0.59p 7000
19/10/2009 0.59p 0.59p 0.59p 0.59p 0
16/10/2009 0.59p 0.59p 0.59p 0.59p 0
15/10/2009 0.59p 0.59p 0.59p 0.59p 0
14/10/2009 0.59p 0.59p 0.59p 0.59p 0
13/10/2009 0.59p 0.59p 0.59p 0.59p 0
12/10/2009 0.59p 0.59p 0.59p 0.59p 0
09/10/2009 0.59p 0.59p 0.57p 0.59p 17000
08/10/2009 0.59p 0.61p 0.59p 0.59p 10200
07/10/2009 0.59p 0.59p 0.59p 0.59p 0
06/10/2009 0.58p 0.59p 0.58p 0.59p 0
05/10/2009 0.57p 0.57p 0.57p 0.57p 0
02/10/2009 0.57p 0.57p 0.56p 0.57p 128000
01/10/2009 0.57p 0.57p 0.56p 0.57p 6600
30/09/2009 0.57p 0.57p 0.57p 0.57p 0
29/09/2009 0.57p 0.57p 0.57p 0.57p 0
28/09/2009 0.57p 0.57p 0.57p 0.57p 0
25/09/2009 0.57p 0.57p 0.56p 0.57p 436493
24/09/2009 0.57p 0.57p 0.57p 0.57p 0
23/09/2009 0.56p 0.57p 0.56p 0.57p 56220
22/09/2009 0.56p 0.56p 0.56p 0.56p 0
21/09/2009 0.56p 0.56p 0.56p 0.56p 0

*Close Price adjusted for both dividends and splits