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
09/05/2017 0.65p 0.66p 0.63p 0.66p 33000
08/05/2017 0.65p 0.65p 0.65p 0.65p 0
05/05/2017 0.65p 0.65p 0.65p 0.65p 0
04/05/2017 0.65p 0.65p 0.65p 0.65p 0
03/05/2017 0.63p 0.65p 0.63p 0.65p 0
02/05/2017 0.63p 0.65p 0.63p 0.63p 600
28/04/2017 0.63p 0.67p 0.63p 0.63p 9800
27/04/2017 0.63p 0.63p 0.63p 0.63p 0
26/04/2017 0.63p 0.63p 0.63p 0.63p 0
25/04/2017 0.63p 0.63p 0.63p 0.63p 0
24/04/2017 0.63p 0.63p 0.63p 0.63p 0
21/04/2017 0.63p 0.63p 0.63p 0.63p 25000
20/04/2017 0.62p 0.62p 0.60p 0.62p 1
19/04/2017 0.62p 0.63p 0.62p 0.62p 1
18/04/2017 0.62p 0.62p 0.62p 0.62p 0
13/04/2017 0.62p 0.63p 0.62p 0.62p 44000
12/04/2017 0.63p 0.63p 0.63p 0.63p 0
11/04/2017 0.63p 0.63p 0.63p 0.63p 0
10/04/2017 0.63p 0.63p 0.63p 0.63p 0
07/04/2017 0.63p 0.63p 0.63p 0.63p 0
06/04/2017 0.63p 0.63p 0.63p 0.63p 0
05/04/2017 0.63p 0.63p 0.63p 0.63p 0
04/04/2017 0.63p 0.63p 0.61p 0.63p 56437
03/04/2017 0.63p 0.63p 0.63p 0.63p 0
31/03/2017 0.63p 0.63p 0.63p 0.63p 0
30/03/2017 0.63p 0.63p 0.61p 0.63p 2000
29/03/2017 0.63p 0.63p 0.63p 0.63p 0
28/03/2017 0.63p 0.63p 0.63p 0.63p 0
27/03/2017 0.63p 0.63p 0.63p 0.63p 0
24/03/2017 0.63p 0.63p 0.63p 0.63p 0
23/03/2017 0.63p 0.63p 0.63p 0.63p 0
22/03/2017 0.63p 0.63p 0.61p 0.63p 2000
21/03/2017 0.63p 0.63p 0.63p 0.63p 0
20/03/2017 0.63p 0.63p 0.63p 0.63p 0
17/03/2017 0.63p 0.66p 0.63p 0.63p 193
16/03/2017 0.63p 0.63p 0.61p 0.63p 30
15/03/2017 0.63p 0.63p 0.63p 0.63p 0
14/03/2017 0.63p 0.63p 0.63p 0.63p 0
13/03/2017 0.63p 0.63p 0.61p 0.63p 4879
10/03/2017 0.63p 0.63p 0.63p 0.63p 0
09/03/2017 0.61p 0.63p 0.61p 0.63p 0
08/03/2017 0.61p 0.61p 0.61p 0.61p 0
07/03/2017 0.61p 0.61p 0.61p 0.61p 359807
06/03/2017 0.61p 0.61p 0.61p 0.61p 0
03/03/2017 0.61p 0.61p 0.61p 0.61p 0
02/03/2017 0.61p 0.61p 0.60p 0.61p 40368
01/03/2017 0.61p 0.61p 0.61p 0.61p 0
28/02/2017 0.64p 0.64p 0.60p 0.61p 5579211
27/02/2017 0.64p 0.64p 0.64p 0.64p 0
24/02/2017 0.64p 0.65p 0.64p 0.64p 28980
23/02/2017 0.64p 0.64p 0.63p 0.64p 3001
22/02/2017 0.64p 0.65p 0.64p 0.64p 3000
21/02/2017 0.64p 0.64p 0.63p 0.64p 5500
20/02/2017 0.63p 0.64p 0.63p 0.64p 0
17/02/2017 0.63p 0.63p 0.63p 0.63p 0
16/02/2017 0.63p 0.63p 0.63p 0.63p 0
15/02/2017 0.63p 0.63p 0.63p 0.63p 0
14/02/2017 0.63p 0.63p 0.63p 0.63p 0
13/02/2017 0.63p 0.64p 0.63p 0.63p 0
10/02/2017 0.64p 0.64p 0.64p 0.64p 0
09/02/2017 0.64p 0.64p 0.64p 0.64p 0
08/02/2017 0.63p 0.64p 0.63p 0.64p 0
07/02/2017 0.63p 0.63p 0.63p 0.63p 0
06/02/2017 0.63p 0.63p 0.62p 0.63p 8000
03/02/2017 0.63p 0.63p 0.63p 0.63p 0
02/02/2017 0.66p 0.66p 0.62p 0.63p 22000
01/02/2017 0.68p 0.68p 0.67p 0.67p 0
31/01/2017 0.68p 0.68p 0.68p 0.68p 0
30/01/2017 0.68p 0.68p 0.66p 0.68p 26000
27/01/2017 0.68p 0.68p 0.68p 0.68p 0
26/01/2017 0.68p 0.68p 0.66p 0.68p 6230
25/01/2017 0.68p 0.68p 0.68p 0.68p 0
24/01/2017 0.68p 0.68p 0.66p 0.68p 80000
23/01/2017 0.68p 0.68p 0.68p 0.68p 0
20/01/2017 0.68p 0.68p 0.68p 0.68p 0
19/01/2017 0.68p 0.68p 0.68p 0.68p 0
18/01/2017 0.68p 0.68p 0.66p 0.68p 0
17/01/2017 0.66p 0.66p 0.65p 0.66p 0
16/01/2017 0.65p 0.65p 0.65p 0.65p 0
13/01/2017 0.65p 0.65p 0.65p 0.65p 0
12/01/2017 0.64p 0.66p 0.64p 0.65p 13000
11/01/2017 0.64p 0.64p 0.62p 0.64p 2000
10/01/2017 0.63p 0.63p 0.61p 0.63p 1000
09/01/2017 0.63p 0.66p 0.61p 0.63p 73000
06/01/2017 0.63p 0.63p 0.63p 0.63p 0
05/01/2017 0.63p 0.63p 0.63p 0.63p 0
04/01/2017 0.63p 0.63p 0.60p 0.63p 15000
03/01/2017 0.63p 0.63p 0.63p 0.63p 0
30/12/2016 0.63p 0.63p 0.63p 0.63p 0
29/12/2016 0.63p 0.63p 0.63p 0.63p 0
28/12/2016 0.62p 0.64p 0.62p 0.63p 495
23/12/2016 0.62p 0.62p 0.62p 0.62p 0
22/12/2016 0.62p 0.62p 0.62p 0.62p 0
21/12/2016 0.62p 0.62p 0.62p 0.62p 0
20/12/2016 0.62p 0.62p 0.62p 0.62p 0
19/12/2016 0.62p 0.62p 0.62p 0.62p 0
16/12/2016 0.62p 0.62p 0.62p 0.62p 0
15/12/2016 0.61p 0.63p 0.61p 0.62p 5000
14/12/2016 0.61p 0.61p 0.61p 0.61p 0
13/12/2016 0.61p 0.61p 0.61p 0.61p 0
12/12/2016 0.61p 0.61p 0.61p 0.61p 0
09/12/2016 0.61p 0.61p 0.60p 0.61p 10000
08/12/2016 0.61p 0.61p 0.59p 0.61p 2768
07/12/2016 0.61p 0.61p 0.58p 0.61p 1960
06/12/2016 0.61p 0.61p 0.61p 0.61p 0
05/12/2016 0.61p 0.61p 0.61p 0.61p 0
02/12/2016 0.61p 0.62p 0.61p 0.61p 0
01/12/2016 0.62p 0.62p 0.62p 0.62p 0
30/11/2016 0.61p 0.62p 0.60p 0.62p 128341
29/11/2016 0.61p 0.61p 0.57p 0.61p 100000
28/11/2016 0.61p 0.61p 0.61p 0.61p 0
25/11/2016 0.61p 0.61p 0.61p 0.61p 0
24/11/2016 0.61p 0.61p 0.61p 0.61p 0
23/11/2016 0.61p 0.61p 0.61p 0.61p 0
22/11/2016 0.61p 0.61p 0.61p 0.61p 0
21/11/2016 0.61p 0.61p 0.61p 0.61p 0
18/11/2016 0.61p 0.61p 0.61p 0.61p 0
17/11/2016 0.61p 0.61p 0.61p 0.61p 0
16/11/2016 0.61p 0.61p 0.61p 0.61p 0
15/11/2016 0.61p 0.61p 0.61p 0.61p 0
14/11/2016 0.61p 0.61p 0.61p 0.61p 0
11/11/2016 0.61p 0.61p 0.61p 0.61p 0
10/11/2016 0.60p 0.61p 0.60p 0.61p 0
09/11/2016 0.59p 0.60p 0.57p 0.60p 259571
08/11/2016 0.61p 0.61p 0.60p 0.61p 0
07/11/2016 0.60p 0.60p 0.60p 0.60p 0
04/11/2016 0.61p 0.61p 0.58p 0.60p 4917
03/11/2016 0.61p 0.61p 0.58p 0.61p 7000
02/11/2016 0.61p 0.61p 0.58p 0.61p 2484
01/11/2016 0.61p 0.61p 0.61p 0.61p 0
31/10/2016 0.62p 0.62p 0.61p 0.61p 10000
28/10/2016 0.62p 0.62p 0.62p 0.62p 0
27/10/2016 0.62p 0.62p 0.62p 0.62p 0
26/10/2016 0.62p 0.62p 0.62p 0.62p 0
25/10/2016 0.63p 0.63p 0.62p 0.62p 62993
24/10/2016 0.63p 0.63p 0.63p 0.63p 0
21/10/2016 0.63p 0.63p 0.63p 0.63p 0
20/10/2016 0.63p 0.63p 0.63p 0.63p 0
19/10/2016 0.63p 0.63p 0.63p 0.63p 27187
18/10/2016 0.63p 0.63p 0.63p 0.63p 0
17/10/2016 0.63p 0.63p 0.62p 0.63p 1200
14/10/2016 0.64p 0.65p 0.64p 0.65p 27200
13/10/2016 0.64p 0.65p 0.64p 0.64p 227850
12/10/2016 0.63p 0.65p 0.63p 0.65p 200000
11/10/2016 0.64p 0.66p 0.62p 0.64p 30267
10/10/2016 0.64p 0.64p 0.64p 0.64p 0
07/10/2016 0.64p 0.64p 0.64p 0.64p 0
06/10/2016 0.64p 0.64p 0.64p 0.64p 0
05/10/2016 0.64p 0.64p 0.64p 0.64p 0
04/10/2016 0.64p 0.64p 0.64p 0.64p 0
03/10/2016 0.64p 0.64p 0.62p 0.64p 4155
30/09/2016 0.64p 0.64p 0.64p 0.64p 0
29/09/2016 0.64p 0.64p 0.64p 0.64p 0
28/09/2016 0.64p 0.64p 0.62p 0.64p 22481
27/09/2016 0.64p 0.64p 0.64p 0.64p 0
26/09/2016 0.64p 0.64p 0.64p 0.64p 0
23/09/2016 0.64p 0.64p 0.64p 0.64p 0
22/09/2016 0.64p 0.64p 0.64p 0.64p 0
21/09/2016 0.64p 0.64p 0.64p 0.64p 0
20/09/2016 0.64p 0.64p 0.64p 0.64p 0
19/09/2016 0.64p 0.64p 0.64p 0.64p 0
16/09/2016 0.64p 0.64p 0.64p 0.64p 0
15/09/2016 0.64p 0.64p 0.64p 0.64p 0
14/09/2016 0.64p 0.64p 0.64p 0.64p 0
13/09/2016 0.64p 0.64p 0.64p 0.64p 0
12/09/2016 0.63p 0.64p 0.63p 0.64p 10000
09/09/2016 0.63p 0.63p 0.63p 0.63p 0
08/09/2016 0.63p 0.66p 0.60p 0.63p 22700
07/09/2016 0.63p 0.63p 0.63p 0.63p 5861
06/09/2016 0.63p 0.63p 0.60p 0.63p 3124
05/09/2016 0.63p 0.63p 0.63p 0.63p 0
02/09/2016 0.63p 0.63p 0.63p 0.63p 0
01/09/2016 0.63p 0.63p 0.63p 0.63p 0
31/08/2016 0.63p 0.63p 0.63p 0.63p 0
30/08/2016 0.63p 0.63p 0.63p 0.63p 0
26/08/2016 0.63p 0.63p 0.63p 0.63p 0
25/08/2016 0.63p 0.63p 0.63p 0.63p 0
24/08/2016 0.63p 0.63p 0.63p 0.63p 0
23/08/2016 0.63p 0.63p 0.63p 0.63p 0
22/08/2016 0.63p 0.63p 0.61p 0.63p 4383
19/08/2016 0.63p 0.63p 0.63p 0.63p 0
18/08/2016 0.63p 0.63p 0.63p 0.63p 16139
17/08/2016 0.63p 0.63p 0.63p 0.63p 0
16/08/2016 0.64p 0.64p 0.63p 0.63p 0
15/08/2016 0.64p 0.64p 0.64p 0.64p 0
12/08/2016 0.64p 0.64p 0.64p 0.64p 0
11/08/2016 0.64p 0.64p 0.61p 0.64p 69000
10/08/2016 0.64p 0.64p 0.61p 0.64p 62000
09/08/2016 0.65p 0.65p 0.62p 0.64p 3000
08/08/2016 0.65p 0.65p 0.65p 0.65p 0
05/08/2016 0.65p 0.67p 0.65p 0.65p 84
04/08/2016 0.65p 0.65p 0.62p 0.65p 3000
03/08/2016 0.65p 0.65p 0.65p 0.65p 0
02/08/2016 0.65p 0.65p 0.65p 0.65p 0
01/08/2016 0.65p 0.65p 0.65p 0.65p 0
29/07/2016 0.65p 0.65p 0.65p 0.65p 0
28/07/2016 0.65p 0.65p 0.65p 0.65p 0
27/07/2016 0.65p 0.67p 0.65p 0.65p 0
26/07/2016 0.67p 0.67p 0.65p 0.67p 8000
25/07/2016 0.67p 0.67p 0.67p 0.67p 0

*Close Price adjusted for both dividends and splits