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
20/02/2018 0.78p 0.79p 0.78p 0.79p 0
19/02/2018 0.78p 0.78p 0.78p 0.78p 0
16/02/2018 0.77p 0.78p 0.77p 0.78p 0
15/02/2018 0.76p 0.78p 0.76p 0.77p 10000
14/02/2018 0.76p 0.76p 0.76p 0.76p 0
13/02/2018 0.76p 0.76p 0.74p 0.76p 6338
12/02/2018 0.76p 0.76p 0.76p 0.76p 0
09/02/2018 0.76p 0.76p 0.74p 0.76p 6411
08/02/2018 0.76p 0.76p 0.76p 0.76p 6615
07/02/2018 0.77p 0.77p 0.76p 0.76p 2000
06/02/2018 0.77p 0.78p 0.77p 0.77p 0
05/02/2018 0.79p 0.80p 0.78p 0.78p 1600
02/02/2018 0.79p 0.80p 0.78p 0.78p 10
01/02/2018 0.79p 0.78p 0.78p 0.78p 12831
31/01/2018 0.79p 0.78p 0.78p 0.78p 0
30/01/2018 0.79p 0.79p 0.76p 0.78p 9285
29/01/2018 0.79p 0.78p 0.78p 0.78p 0
26/01/2018 0.78p 0.78p 0.76p 0.78p 1800
25/01/2018 0.77p 0.78p 0.77p 0.78p 0
24/01/2018 0.77p 0.77p 0.77p 0.77p 0
23/01/2018 0.77p 0.77p 0.77p 0.77p 0
22/01/2018 0.77p 0.77p 0.76p 0.77p 1956
19/01/2018 0.77p 0.77p 0.76p 0.77p 1590
18/01/2018 0.77p 0.77p 0.77p 0.77p 190000
17/01/2018 0.75p 0.80p 0.75p 0.77p 10000
16/01/2018 0.75p 0.75p 0.75p 0.75p 0
15/01/2018 0.75p 0.75p 0.75p 0.75p 0
12/01/2018 0.75p 0.75p 0.75p 0.75p 117200
11/01/2018 0.75p 0.75p 0.75p 0.75p 0
10/01/2018 0.75p 0.75p 0.75p 0.75p 0
09/01/2018 0.75p 0.75p 0.74p 0.75p 10000
08/01/2018 0.75p 0.77p 0.75p 0.75p 20
05/01/2018 0.75p 0.75p 0.75p 0.75p 0
04/01/2018 0.74p 0.75p 0.74p 0.75p 24293
03/01/2018 0.74p 0.74p 0.74p 0.74p 0
02/01/2018 0.73p 0.74p 0.72p 0.74p 1000
29/12/2017 0.73p 0.73p 0.73p 0.73p 0
28/12/2017 0.73p 0.73p 0.72p 0.73p 1300
27/12/2017 0.73p 0.75p 0.73p 0.73p 10000
22/12/2017 0.73p 0.73p 0.73p 0.73p 0
21/12/2017 0.73p 0.73p 0.73p 0.73p 0
20/12/2017 0.73p 0.73p 0.73p 0.73p 0
19/12/2017 0.73p 0.73p 0.73p 0.73p 44000
18/12/2017 0.72p 0.73p 0.72p 0.73p 34750
15/12/2017 0.72p 0.72p 0.72p 0.72p 0
14/12/2017 0.72p 0.72p 0.72p 0.72p 0
13/12/2017 0.72p 0.72p 0.72p 0.72p 0
12/12/2017 0.72p 0.72p 0.72p 0.72p 0
11/12/2017 0.72p 0.72p 0.72p 0.72p 0
08/12/2017 0.72p 0.72p 0.71p 0.72p 15389
07/12/2017 0.72p 0.72p 0.72p 0.72p 0
06/12/2017 0.72p 0.72p 0.72p 0.72p 0
05/12/2017 0.72p 0.72p 0.71p 0.72p 6850
04/12/2017 0.72p 0.72p 0.70p 0.72p 5200
01/12/2017 0.72p 0.72p 0.70p 0.72p 1644
30/11/2017 0.72p 0.74p 0.72p 0.72p 2000
29/11/2017 0.72p 0.72p 0.70p 0.72p 10000
28/11/2017 0.72p 0.72p 0.72p 0.72p 0
27/11/2017 0.72p 0.72p 0.71p 0.72p 1335
24/11/2017 0.72p 0.72p 0.72p 0.72p 0
23/11/2017 0.72p 0.72p 0.72p 0.72p 0
22/11/2017 0.72p 0.72p 0.72p 0.72p 0
21/11/2017 0.72p 0.72p 0.70p 0.72p 5000
20/11/2017 0.72p 0.72p 0.70p 0.72p 11756
17/11/2017 0.72p 0.72p 0.72p 0.72p 0
16/11/2017 0.72p 0.72p 0.72p 0.72p 0
15/11/2017 0.73p 0.73p 0.71p 0.72p 12266
14/11/2017 0.73p 0.73p 0.72p 0.73p 50000
13/11/2017 0.72p 0.73p 0.71p 0.73p 50000
10/11/2017 0.71p 0.72p 0.70p 0.72p 42624
09/11/2017 0.71p 0.71p 0.71p 0.71p 0
08/11/2017 0.71p 0.71p 0.71p 0.71p 0
07/11/2017 0.72p 0.72p 0.71p 0.71p 0
06/11/2017 0.72p 0.72p 0.72p 0.72p 0
03/11/2017 0.72p 0.72p 0.71p 0.72p 50000
02/11/2017 0.72p 0.72p 0.72p 0.72p 0
01/11/2017 0.72p 0.72p 0.72p 0.72p 0
31/10/2017 0.72p 0.72p 0.72p 0.72p 0
30/10/2017 0.72p 0.72p 0.72p 0.72p 0
27/10/2017 0.72p 0.72p 0.72p 0.72p 0
26/10/2017 0.72p 0.72p 0.72p 0.72p 0
25/10/2017 0.72p 0.72p 0.72p 0.72p 0
24/10/2017 0.72p 0.72p 0.72p 0.72p 0
23/10/2017 0.72p 0.72p 0.70p 0.72p 1910
20/10/2017 0.72p 0.72p 0.72p 0.72p 0
19/10/2017 0.72p 0.72p 0.72p 0.72p 0
18/10/2017 0.72p 0.72p 0.70p 0.72p 61544
17/10/2017 0.72p 0.72p 0.70p 0.72p 100000
16/10/2017 0.72p 0.72p 0.70p 0.72p 600
13/10/2017 0.72p 0.72p 0.72p 0.72p 0
12/10/2017 0.72p 0.72p 0.72p 0.72p 0
11/10/2017 0.72p 0.72p 0.72p 0.72p 0
10/10/2017 0.72p 0.72p 0.72p 0.72p 0
09/10/2017 0.72p 0.72p 0.72p 0.72p 0
06/10/2017 0.72p 0.72p 0.72p 0.72p 0
05/10/2017 0.72p 0.72p 0.72p 0.72p 0
04/10/2017 0.72p 0.72p 0.72p 0.72p 0
03/10/2017 0.70p 0.72p 0.70p 0.72p 42150
02/10/2017 0.70p 0.70p 0.70p 0.70p 0
29/09/2017 0.72p 0.72p 0.70p 0.70p 20000
28/09/2017 0.72p 0.72p 0.72p 0.72p 0
27/09/2017 0.72p 0.72p 0.72p 0.72p 0
26/09/2017 0.72p 0.72p 0.72p 0.72p 0
25/09/2017 0.72p 0.72p 0.72p 0.72p 0
22/09/2017 0.72p 0.72p 0.72p 0.72p 0
21/09/2017 0.72p 0.72p 0.72p 0.72p 0
20/09/2017 0.72p 0.72p 0.72p 0.72p 0
19/09/2017 0.72p 0.72p 0.72p 0.72p 0
18/09/2017 0.72p 0.72p 0.72p 0.72p 0
15/09/2017 0.72p 0.72p 0.72p 0.72p 0
14/09/2017 0.72p 0.72p 0.72p 0.72p 0
13/09/2017 0.72p 0.72p 0.72p 0.72p 15450
12/09/2017 0.68p 0.73p 0.68p 0.72p 0
11/09/2017 0.68p 0.68p 0.65p 0.68p 3500
08/09/2017 0.68p 0.68p 0.68p 0.68p 8888
07/09/2017 0.66p 0.68p 0.66p 0.68p 10000
06/09/2017 0.66p 0.66p 0.66p 0.66p 0
05/09/2017 0.65p 0.66p 0.65p 0.66p 128800
04/09/2017 0.65p 0.65p 0.65p 0.65p 0
01/09/2017 0.65p 0.65p 0.65p 0.65p 15000
31/08/2017 0.65p 0.65p 0.65p 0.65p 955
30/08/2017 0.65p 0.65p 0.65p 0.65p 0
29/08/2017 0.65p 0.65p 0.65p 0.65p 0
25/08/2017 0.65p 0.65p 0.65p 0.65p 0
24/08/2017 0.65p 0.65p 0.65p 0.65p 0
23/08/2017 0.65p 0.66p 0.65p 0.65p 0
22/08/2017 0.64p 0.66p 0.64p 0.66p 1363
21/08/2017 0.64p 0.64p 0.64p 0.64p 20000
18/08/2017 0.64p 0.64p 0.64p 0.64p 20000
17/08/2017 0.64p 0.64p 0.64p 0.64p 2000
16/08/2017 0.64p 0.64p 0.64p 0.64p 0
15/08/2017 0.63p 0.64p 0.63p 0.64p 0
14/08/2017 0.63p 0.63p 0.63p 0.63p 0
11/08/2017 0.63p 0.63p 0.63p 0.63p 6000
10/08/2017 0.63p 0.64p 0.62p 0.63p 0
09/08/2017 0.63p 0.63p 0.62p 0.62p 21310
08/08/2017 0.63p 0.63p 0.63p 0.63p 8000
07/08/2017 0.63p 0.63p 0.63p 0.63p 3749
04/08/2017 0.63p 0.63p 0.63p 0.63p 24500
03/08/2017 0.63p 0.63p 0.63p 0.63p 174464
02/08/2017 0.63p 0.63p 0.63p 0.63p 0
01/08/2017 0.63p 0.63p 0.63p 0.63p 0
31/07/2017 0.63p 0.63p 0.63p 0.63p 0
28/07/2017 0.63p 0.63p 0.63p 0.63p 11550
27/07/2017 0.63p 0.63p 0.63p 0.63p 5089
26/07/2017 0.63p 0.63p 0.63p 0.63p 0
25/07/2017 0.63p 0.63p 0.63p 0.63p 0
24/07/2017 0.63p 0.63p 0.63p 0.63p 0
21/07/2017 0.63p 0.63p 0.63p 0.63p 2084
20/07/2017 0.63p 0.63p 0.63p 0.63p 5000
19/07/2017 0.63p 0.63p 0.63p 0.63p 0
18/07/2017 0.63p 0.63p 0.63p 0.63p 7000
17/07/2017 0.63p 0.63p 0.63p 0.63p 0
14/07/2017 0.63p 0.63p 0.63p 0.63p 0
13/07/2017 0.63p 0.63p 0.60p 0.63p 0
12/07/2017 0.63p 0.63p 0.60p 0.60p 194602
11/07/2017 0.63p 0.63p 0.63p 0.63p 0
10/07/2017 0.63p 0.63p 0.63p 0.63p 0
07/07/2017 0.63p 0.64p 0.63p 0.63p 12000
06/07/2017 0.64p 0.64p 0.64p 0.64p 0
05/07/2017 0.64p 0.64p 0.64p 0.64p 0
04/07/2017 0.64p 0.64p 0.64p 0.64p 0
03/07/2017 0.64p 0.64p 0.64p 0.64p 0
30/06/2017 0.64p 0.64p 0.64p 0.64p 0
29/06/2017 0.64p 0.64p 0.64p 0.64p 4200
28/06/2017 0.64p 0.64p 0.64p 0.64p 0
27/06/2017 0.64p 0.64p 0.64p 0.64p 2700
26/06/2017 0.64p 0.64p 0.64p 0.64p 0
23/06/2017 0.64p 0.64p 0.64p 0.64p 0
22/06/2017 0.64p 0.64p 0.64p 0.64p 0
21/06/2017 0.64p 0.64p 0.64p 0.64p 0
20/06/2017 0.64p 0.64p 0.64p 0.64p 0
19/06/2017 0.64p 0.64p 0.64p 0.64p 0
16/06/2017 0.64p 0.64p 0.64p 0.64p 0
15/06/2017 0.64p 0.64p 0.64p 0.64p 0
14/06/2017 0.64p 0.64p 0.63p 0.64p 69000
13/06/2017 0.64p 0.64p 0.64p 0.64p 0
12/06/2017 0.64p 0.64p 0.64p 0.64p 0
09/06/2017 0.64p 0.64p 0.64p 0.64p 0
08/06/2017 0.64p 0.64p 0.64p 0.64p 0
07/06/2017 0.64p 0.64p 0.64p 0.64p 0
06/06/2017 0.64p 0.64p 0.64p 0.64p 0
05/06/2017 0.64p 0.65p 0.64p 0.64p 2901
02/06/2017 0.65p 0.66p 0.64p 0.64p 6000
01/06/2017 0.65p 0.65p 0.65p 0.65p 0
31/05/2017 0.65p 0.65p 0.65p 0.65p 0
30/05/2017 0.66p 0.66p 0.63p 0.65p 5000
26/05/2017 0.66p 0.66p 0.66p 0.66p 0
25/05/2017 0.66p 0.66p 0.66p 0.66p 0
24/05/2017 0.66p 0.66p 0.66p 0.66p 0
23/05/2017 0.66p 0.66p 0.66p 0.66p 0
22/05/2017 0.66p 0.66p 0.63p 0.66p 3500
19/05/2017 0.66p 0.66p 0.66p 0.66p 0
18/05/2017 0.66p 0.66p 0.66p 0.66p 0
17/05/2017 0.66p 0.66p 0.66p 0.66p 0
16/05/2017 0.66p 0.66p 0.63p 0.66p 6100
15/05/2017 0.66p 0.66p 0.66p 0.66p 0
12/05/2017 0.67p 0.66p 0.66p 0.66p 0
11/05/2017 0.66p 0.69p 0.66p 0.66p 2000
10/05/2017 0.66p 0.66p 0.66p 0.66p 0

*Close Price adjusted for both dividends and splits