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
04/12/2018 0.67p 0.67p 0.67p 0.67p 0
03/12/2018 0.66p 0.67p 0.63p 0.67p 1000
30/11/2018 0.65p 0.65p 0.63p 0.65p 1403
29/11/2018 0.65p 0.65p 0.63p 0.65p 1000
28/11/2018 0.65p 0.65p 0.63p 0.65p 1000
27/11/2018 0.65p 0.65p 0.63p 0.65p 1000
26/11/2018 0.66p 0.66p 0.64p 0.65p 2500
23/11/2018 0.66p 0.66p 0.66p 0.66p 0
22/11/2018 0.67p 0.66p 0.66p 0.66p 0
21/11/2018 0.66p 0.66p 0.64p 0.66p 1883
20/11/2018 0.66p 0.66p 0.64p 0.66p 2000
19/11/2018 0.66p 0.66p 0.64p 0.66p 2000
16/11/2018 0.66p 0.66p 0.66p 0.66p 0
15/11/2018 0.66p 0.66p 0.66p 0.66p 0
14/11/2018 0.67p 0.68p 0.66p 0.66p 0
13/11/2018 0.68p 0.68p 0.68p 0.68p 0
12/11/2018 0.68p 0.68p 0.68p 0.68p 0
09/11/2018 0.68p 0.68p 0.65p 0.68p 10
08/11/2018 0.68p 0.68p 0.68p 0.68p 0
07/11/2018 0.68p 0.68p 0.68p 0.68p 0
06/11/2018 0.68p 0.68p 0.68p 0.68p 0
05/11/2018 0.68p 0.68p 0.68p 0.68p 0
02/11/2018 0.68p 0.68p 0.68p 0.68p 0
01/11/2018 0.68p 0.68p 0.68p 0.68p 0
31/10/2018 0.68p 0.68p 0.68p 0.68p 0
30/10/2018 0.68p 0.68p 0.65p 0.68p 1666
29/10/2018 0.68p 0.68p 0.65p 0.68p 6600
26/10/2018 0.68p 0.68p 0.68p 0.68p 0
25/10/2018 0.68p 0.68p 0.68p 0.68p 0
24/10/2018 0.68p 0.68p 0.67p 0.68p 707
23/10/2018 0.68p 0.68p 0.66p 0.68p 8422
22/10/2018 0.68p 0.68p 0.68p 0.68p 0
19/10/2018 0.68p 0.68p 0.68p 0.68p 0
18/10/2018 0.68p 0.70p 0.68p 0.68p 800
17/10/2018 0.69p 0.69p 0.68p 0.68p 0
16/10/2018 0.68p 0.68p 0.68p 0.68p 0
15/10/2018 0.68p 0.68p 0.68p 0.68p 0
12/10/2018 0.68p 0.68p 0.68p 0.68p 500
11/10/2018 0.68p 0.68p 0.66p 0.68p 2000
10/10/2018 0.71p 0.71p 0.69p 0.69p 0
09/10/2018 0.71p 0.71p 0.71p 0.71p 0
08/10/2018 0.71p 0.71p 0.71p 0.71p 0
05/10/2018 0.71p 0.71p 0.71p 0.71p 0
04/10/2018 0.71p 0.71p 0.70p 0.71p 5445
03/10/2018 0.71p 0.71p 0.70p 0.71p 30
02/10/2018 0.71p 0.71p 0.70p 0.71p 5000
01/10/2018 0.73p 0.73p 0.70p 0.71p 25325
28/09/2018 0.73p 0.73p 0.71p 0.73p 6750
27/09/2018 0.73p 0.73p 0.73p 0.73p 0
26/09/2018 0.74p 0.74p 0.73p 0.73p 11000
25/09/2018 0.74p 0.74p 0.74p 0.74p 0
24/09/2018 0.74p 0.74p 0.71p 0.74p 2000
21/09/2018 0.74p 0.74p 0.74p 0.74p 0
20/09/2018 0.74p 0.74p 0.74p 0.74p 0
19/09/2018 0.75p 0.75p 0.74p 0.74p 0
18/09/2018 0.75p 0.75p 0.75p 0.75p 0
17/09/2018 0.75p 0.75p 0.75p 0.75p 0
14/09/2018 0.75p 0.75p 0.75p 0.75p 0
13/09/2018 0.75p 0.75p 0.75p 0.75p 0
12/09/2018 0.75p 0.75p 0.75p 0.75p 0
11/09/2018 0.75p 0.75p 0.75p 0.75p 0
10/09/2018 0.75p 0.75p 0.71p 0.75p 1831
07/09/2018 0.75p 0.75p 0.75p 0.75p 0
06/09/2018 0.75p 0.75p 0.75p 0.75p 0
05/09/2018 0.75p 0.78p 0.75p 0.75p 445
04/09/2018 0.75p 0.75p 0.75p 0.75p 0
03/09/2018 0.75p 0.77p 0.75p 0.75p 6000
31/08/2018 0.75p 0.75p 0.73p 0.75p 0
30/08/2018 0.75p 0.75p 0.73p 0.73p 589
29/08/2018 0.75p 0.75p 0.75p 0.75p 0
28/08/2018 0.75p 0.75p 0.75p 0.75p 0
24/08/2018 0.75p 0.75p 0.75p 0.75p 0
23/08/2018 0.75p 0.75p 0.72p 0.75p 1000
22/08/2018 0.75p 0.75p 0.75p 0.75p 16042
21/08/2018 0.75p 0.75p 0.75p 0.75p 0
20/08/2018 0.75p 0.75p 0.72p 0.75p 2132
17/08/2018 0.75p 0.75p 0.75p 0.75p 0
16/08/2018 0.75p 0.75p 0.75p 0.75p 0
15/08/2018 0.75p 0.75p 0.75p 0.75p 0
14/08/2018 0.75p 0.75p 0.74p 0.75p 411
13/08/2018 0.75p 0.75p 0.75p 0.75p 0
10/08/2018 0.75p 0.75p 0.72p 0.75p 1313
09/08/2018 0.76p 0.76p 0.76p 0.76p 0
08/08/2018 0.76p 0.76p 0.76p 0.76p 0
07/08/2018 0.76p 0.76p 0.76p 0.76p 0
06/08/2018 0.76p 0.76p 0.76p 0.76p 0
03/08/2018 0.76p 0.76p 0.76p 0.76p 0
02/08/2018 0.76p 0.76p 0.76p 0.76p 3500000
01/08/2018 0.76p 0.76p 0.74p 0.76p 2000
31/07/2018 0.76p 0.76p 0.74p 0.76p 1014
30/07/2018 0.76p 0.76p 0.74p 0.76p 2000
27/07/2018 0.76p 0.76p 0.74p 0.76p 1000
26/07/2018 0.76p 0.76p 0.76p 0.76p 0
25/07/2018 0.76p 0.76p 0.76p 0.76p 18335
24/07/2018 0.76p 0.76p 0.76p 0.76p 0
23/07/2018 0.76p 0.76p 0.76p 0.76p 0
20/07/2018 0.76p 0.76p 0.76p 0.76p 0
19/07/2018 0.76p 0.76p 0.74p 0.76p 497
18/07/2018 0.76p 0.76p 0.76p 0.76p 0
17/07/2018 0.76p 0.76p 0.74p 0.76p 2000
16/07/2018 0.76p 0.76p 0.74p 0.76p 1000
13/07/2018 0.76p 0.76p 0.74p 0.76p 2000
12/07/2018 0.76p 0.76p 0.76p 0.76p 0
11/07/2018 0.76p 0.76p 0.74p 0.76p 2000
10/07/2018 0.76p 0.76p 0.76p 0.76p 0
09/07/2018 0.76p 0.76p 0.76p 0.76p 0
06/07/2018 0.76p 0.76p 0.76p 0.76p 0
05/07/2018 0.76p 0.76p 0.76p 0.76p 0
04/07/2018 0.76p 0.76p 0.76p 0.76p 0
03/07/2018 0.76p 0.76p 0.76p 0.76p 0
02/07/2018 0.76p 0.76p 0.76p 0.76p 0
29/06/2018 0.76p 0.76p 0.75p 0.76p 4000
28/06/2018 0.76p 0.76p 0.75p 0.76p 2000
27/06/2018 0.76p 0.76p 0.75p 0.76p 2000
26/06/2018 0.76p 0.76p 0.75p 0.76p 2000
25/06/2018 0.76p 0.76p 0.74p 0.76p 14000
22/06/2018 0.77p 0.77p 0.77p 0.77p 0
21/06/2018 0.77p 0.77p 0.75p 0.77p 1250
20/06/2018 0.77p 0.77p 0.77p 0.77p 13670
19/06/2018 0.77p 0.77p 0.76p 0.77p 2000
18/06/2018 0.77p 0.77p 0.77p 0.77p 0
15/06/2018 0.77p 0.78p 0.77p 0.77p 0
14/06/2018 0.78p 0.78p 0.74p 0.78p 10000
13/06/2018 0.79p 0.79p 0.79p 0.79p 0
12/06/2018 0.80p 0.80p 0.79p 0.79p 0
11/06/2018 0.80p 0.80p 0.80p 0.80p 0
08/06/2018 0.80p 0.80p 0.80p 0.80p 0
07/06/2018 0.79p 0.80p 0.79p 0.80p 191000
06/06/2018 0.79p 0.79p 0.79p 0.79p 0
05/06/2018 0.79p 0.79p 0.79p 0.79p 244016
04/06/2018 0.79p 0.79p 0.76p 0.79p 4300
01/06/2018 0.79p 0.79p 0.79p 0.79p 0
31/05/2018 0.82p 0.82p 0.79p 0.79p 26077
30/05/2018 0.82p 0.82p 0.82p 0.82p 0
29/05/2018 0.82p 0.82p 0.82p 0.82p 0
25/05/2018 0.82p 0.82p 0.80p 0.82p 15000
24/05/2018 0.82p 0.82p 0.80p 0.82p 8403
23/05/2018 0.82p 0.82p 0.80p 0.82p 5000
22/05/2018 0.83p 0.83p 0.80p 0.82p 6000
21/05/2018 0.83p 0.83p 0.83p 0.83p 0
18/05/2018 0.83p 0.83p 0.83p 0.83p 0
17/05/2018 0.83p 0.83p 0.81p 0.83p 0
16/05/2018 0.82p 0.82p 0.80p 0.81p 6000
15/05/2018 0.82p 0.82p 0.82p 0.82p 0
14/05/2018 0.81p 0.82p 0.81p 0.82p 0
11/05/2018 0.81p 0.81p 0.81p 0.81p 0
10/05/2018 0.81p 0.81p 0.81p 0.81p 0
09/05/2018 0.81p 0.81p 0.81p 0.81p 0
08/05/2018 0.81p 0.81p 0.80p 0.81p 10000
04/05/2018 0.81p 0.82p 0.81p 0.81p 1594
03/05/2018 0.83p 0.83p 0.81p 0.81p 0
02/05/2018 0.83p 0.83p 0.83p 0.83p 0
01/05/2018 0.83p 0.83p 0.83p 0.83p 0
30/04/2018 0.83p 0.83p 0.80p 0.83p 10000
27/04/2018 0.83p 0.83p 0.83p 0.83p 20000
26/04/2018 0.83p 0.83p 0.82p 0.83p 0
25/04/2018 0.82p 0.82p 0.82p 0.82p 0
24/04/2018 0.83p 0.82p 0.82p 0.82p 0
23/04/2018 0.82p 0.82p 0.80p 0.82p 6576
20/04/2018 0.82p 0.82p 0.82p 0.82p 0
19/04/2018 0.82p 0.82p 0.80p 0.82p 3000
18/04/2018 0.82p 0.82p 0.82p 0.82p 0
17/04/2018 0.82p 0.82p 0.82p 0.82p 0
16/04/2018 0.82p 0.82p 0.82p 0.82p 0
13/04/2018 0.82p 0.82p 0.82p 0.82p 0
12/04/2018 0.82p 0.82p 0.82p 0.82p 0
11/04/2018 0.82p 0.82p 0.79p 0.82p 4100
10/04/2018 0.82p 0.82p 0.79p 0.82p 8000
09/04/2018 0.82p 0.82p 0.82p 0.82p 0
06/04/2018 0.82p 0.82p 0.79p 0.82p 8660
05/04/2018 0.82p 0.82p 0.82p 0.82p 0
04/04/2018 0.82p 0.82p 0.82p 0.82p 0
03/04/2018 0.82p 0.82p 0.78p 0.82p 3030
29/03/2018 0.82p 0.82p 0.82p 0.82p 0
28/03/2018 0.82p 0.82p 0.82p 0.82p 0
27/03/2018 0.82p 0.82p 0.82p 0.82p 0
26/03/2018 0.82p 0.82p 0.82p 0.82p 0
23/03/2018 0.82p 0.82p 0.82p 0.82p 0
22/03/2018 0.81p 0.82p 0.78p 0.82p 13010
21/03/2018 0.81p 0.81p 0.81p 0.81p 0
20/03/2018 0.81p 0.81p 0.81p 0.81p 0
19/03/2018 0.81p 0.84p 0.79p 0.81p 6030
16/03/2018 0.81p 0.81p 0.81p 0.81p 0
15/03/2018 0.81p 0.81p 0.78p 0.81p 0
14/03/2018 0.81p 0.81p 0.78p 0.78p 1630
13/03/2018 0.81p 0.81p 0.81p 0.81p 0
12/03/2018 0.81p 0.81p 0.81p 0.81p 0
09/03/2018 0.81p 0.81p 0.81p 0.81p 0
08/03/2018 0.81p 0.81p 0.81p 0.81p 30000
07/03/2018 0.81p 0.81p 0.81p 0.81p 0
06/03/2018 0.81p 0.83p 0.81p 0.81p 8662
05/03/2018 0.81p 0.81p 0.81p 0.81p 0
02/03/2018 0.80p 0.81p 0.80p 0.81p 0
01/03/2018 0.80p 0.80p 0.78p 0.80p 4000
28/02/2018 0.80p 0.80p 0.80p 0.80p 1000
27/02/2018 0.80p 0.80p 0.78p 0.80p 6294
26/02/2018 0.79p 0.82p 0.79p 0.80p 20000
23/02/2018 0.79p 0.79p 0.79p 0.79p 0
22/02/2018 0.79p 0.79p 0.79p 0.79p 0
21/02/2018 0.79p 0.79p 0.79p 0.79p 0

*Close Price adjusted for both dividends and splits