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
07/10/2015 0.76p 0.76p 0.76p 0.76p 15150
06/10/2015 0.76p 0.76p 0.76p 0.76p 10000
05/10/2015 0.76p 0.76p 0.76p 0.76p 13570
02/10/2015 0.76p 0.76p 0.76p 0.76p 0
01/10/2015 0.76p 0.76p 0.76p 0.76p 0
30/09/2015 0.76p 0.76p 0.76p 0.76p 0
29/09/2015 0.76p 0.76p 0.76p 0.76p 0
28/09/2015 0.76p 0.76p 0.76p 0.76p 0
25/09/2015 0.76p 0.76p 0.76p 0.76p 4376
24/09/2015 0.76p 0.77p 0.76p 0.76p 0
23/09/2015 0.77p 0.77p 0.77p 0.77p 0
22/09/2015 0.77p 0.77p 0.77p 0.77p 0
21/09/2015 0.77p 0.77p 0.77p 0.77p 0
18/09/2015 0.77p 0.77p 0.77p 0.77p 0
17/09/2015 0.77p 0.77p 0.77p 0.77p 0
16/09/2015 0.77p 0.77p 0.77p 0.77p 0
15/09/2015 0.77p 0.78p 0.77p 0.77p 0
14/09/2015 0.77p 0.78p 0.77p 0.78p 0
11/09/2015 0.77p 0.77p 0.77p 0.77p 0
10/09/2015 0.77p 0.78p 0.77p 0.77p 0
09/09/2015 0.78p 0.78p 0.77p 0.78p 9990
08/09/2015 0.78p 0.78p 0.76p 0.78p 8625
07/09/2015 0.78p 0.78p 0.78p 0.78p 0
04/09/2015 0.78p 0.78p 0.78p 0.78p 0
03/09/2015 0.76p 0.78p 0.76p 0.78p 0
02/09/2015 0.77p 0.77p 0.77p 0.77p 0
01/09/2015 0.77p 0.77p 0.75p 0.77p 2811
28/08/2015 0.78p 0.78p 0.78p 0.78p 1917
27/08/2015 0.78p 0.78p 0.75p 0.78p 28871
26/08/2015 0.78p 0.78p 0.77p 0.78p 6000
25/08/2015 0.78p 0.78p 0.78p 0.78p 0
24/08/2015 0.79p 0.79p 0.78p 0.78p 1000
21/08/2015 0.80p 0.80p 0.79p 0.80p 2000
20/08/2015 0.81p 0.81p 0.80p 0.80p 7980
19/08/2015 0.82p 0.82p 0.79p 0.81p 27999
18/08/2015 0.82p 0.83p 0.82p 0.82p 0
17/08/2015 0.83p 0.83p 0.83p 0.83p 0
14/08/2015 0.83p 0.83p 0.83p 0.83p 0
13/08/2015 0.83p 0.83p 0.83p 0.83p 0
12/08/2015 0.83p 0.83p 0.81p 0.83p 3795
11/08/2015 0.83p 0.83p 0.82p 0.83p 3739
10/08/2015 0.83p 0.83p 0.83p 0.83p 0
07/08/2015 0.83p 0.83p 0.83p 0.83p 0
06/08/2015 0.83p 0.83p 0.83p 0.83p 0
05/08/2015 0.83p 0.83p 0.83p 0.83p 0
04/08/2015 0.83p 0.83p 0.82p 0.83p 2000
03/08/2015 0.83p 0.83p 0.82p 0.83p 2000
31/07/2015 0.83p 0.83p 0.80p 0.83p 13000
30/07/2015 0.83p 0.83p 0.80p 0.83p 19440
29/07/2015 0.83p 0.83p 0.82p 0.83p 2050
28/07/2015 0.83p 0.83p 0.83p 0.83p 0
27/07/2015 0.83p 0.83p 0.83p 0.83p 0
24/07/2015 0.83p 0.84p 0.80p 0.83p 14561
23/07/2015 0.83p 0.83p 0.80p 0.83p 15000
22/07/2015 0.83p 0.83p 0.80p 0.83p 12000
21/07/2015 0.82p 0.83p 0.82p 0.83p 0
20/07/2015 0.82p 0.82p 0.81p 0.82p 17716
17/07/2015 0.82p 0.82p 0.82p 0.82p 0
16/07/2015 0.82p 0.84p 0.80p 0.82p 16645
15/07/2015 0.80p 0.82p 0.80p 0.82p 41216
14/07/2015 0.80p 0.80p 0.79p 0.80p 0
13/07/2015 0.80p 0.81p 0.80p 0.80p 30631
10/07/2015 0.80p 0.80p 0.80p 0.80p 0
09/07/2015 0.80p 0.80p 0.76p 0.80p 27200
08/07/2015 0.80p 0.80p 0.80p 0.80p 0
07/07/2015 0.80p 0.80p 0.80p 0.80p 2400
06/07/2015 0.80p 0.80p 0.80p 0.80p 5000
03/07/2015 0.81p 0.81p 0.80p 0.81p 6436
02/07/2015 0.82p 0.83p 0.78p 0.81p 30600
01/07/2015 0.83p 0.83p 0.83p 0.83p 42200
30/06/2015 0.83p 0.83p 0.80p 0.83p 37500
29/06/2015 0.83p 0.83p 0.80p 0.83p 45722
26/06/2015 0.85p 0.85p 0.82p 0.85p 6853
25/06/2015 0.85p 0.85p 0.85p 0.85p 0
24/06/2015 0.85p 0.85p 0.83p 0.85p 12067
23/06/2015 0.85p 0.85p 0.85p 0.85p 0
22/06/2015 0.85p 0.85p 0.85p 0.85p 0
19/06/2015 0.85p 0.85p 0.85p 0.85p 0
18/06/2015 0.85p 0.85p 0.82p 0.85p 40000
17/06/2015 0.85p 0.85p 0.85p 0.85p 0
16/06/2015 0.85p 0.85p 0.85p 0.85p 0
15/06/2015 0.85p 0.85p 0.83p 0.85p 4000
12/06/2015 0.85p 0.85p 0.81p 0.85p 113584
11/06/2015 0.85p 0.85p 0.85p 0.85p 0
10/06/2015 0.85p 0.85p 0.85p 0.85p 0
09/06/2015 0.85p 0.85p 0.85p 0.85p 0
08/06/2015 0.85p 0.85p 0.85p 0.85p 0
05/06/2015 0.85p 0.85p 0.85p 0.85p 0
04/06/2015 0.85p 0.85p 0.85p 0.85p 0
03/06/2015 0.85p 0.85p 0.85p 0.85p 0
02/06/2015 0.85p 0.85p 0.85p 0.85p 0
01/06/2015 0.85p 0.85p 0.85p 0.85p 0
29/05/2015 0.85p 0.85p 0.85p 0.85p 0
28/05/2015 0.85p 0.85p 0.85p 0.85p 0
27/05/2015 0.85p 0.85p 0.85p 0.85p 0
26/05/2015 0.85p 0.85p 0.85p 0.85p 90000
22/05/2015 0.85p 0.85p 0.85p 0.85p 2940
21/05/2015 0.85p 0.85p 0.85p 0.85p 0
20/05/2015 0.85p 0.85p 0.85p 0.85p 0
19/05/2015 0.85p 0.85p 0.85p 0.85p 1770
18/05/2015 0.85p 0.86p 0.85p 0.85p 11600
15/05/2015 0.85p 0.85p 0.85p 0.85p 0
14/05/2015 0.85p 0.85p 0.85p 0.85p 0
13/05/2015 0.85p 0.85p 0.85p 0.85p 0
12/05/2015 0.85p 0.85p 0.85p 0.85p 0
11/05/2015 0.85p 0.85p 0.85p 0.85p 0
08/05/2015 0.84p 0.85p 0.82p 0.85p 82029
07/05/2015 0.85p 0.85p 0.83p 0.84p 83230
06/05/2015 0.85p 0.85p 0.85p 0.85p 0
05/05/2015 0.85p 0.85p 0.83p 0.85p 9279
01/05/2015 0.84p 0.84p 0.84p 0.84p 0
30/04/2015 0.84p 0.84p 0.83p 0.84p 19600
29/04/2015 0.84p 0.84p 0.84p 0.84p 0
28/04/2015 0.85p 0.85p 0.83p 0.84p 2000
27/04/2015 0.85p 0.85p 0.82p 0.84p 50000
24/04/2015 0.85p 0.85p 0.85p 0.85p 0
23/04/2015 0.85p 0.85p 0.83p 0.85p 18000
22/04/2015 0.86p 0.86p 0.85p 0.85p 0
21/04/2015 0.85p 0.87p 0.83p 0.85p 76822
20/04/2015 0.85p 0.85p 0.83p 0.85p 2600
17/04/2015 0.85p 0.85p 0.83p 0.85p 15000
16/04/2015 0.85p 0.85p 0.85p 0.85p 0
15/04/2015 0.85p 0.85p 0.85p 0.85p 0
14/04/2015 0.85p 0.85p 0.85p 0.85p 0
13/04/2015 0.85p 0.85p 0.85p 0.85p 0
10/04/2015 0.85p 0.87p 0.85p 0.85p 808
09/04/2015 0.85p 0.85p 0.85p 0.85p 0
08/04/2015 0.85p 0.86p 0.83p 0.85p 10660
07/04/2015 0.86p 0.86p 0.85p 0.85p 0
02/04/2015 0.85p 0.87p 0.85p 0.85p 13000
01/04/2015 0.85p 0.85p 0.83p 0.85p 4000
31/03/2015 0.85p 0.85p 0.85p 0.85p 0
30/03/2015 0.85p 0.85p 0.83p 0.85p 27980
27/03/2015 0.86p 0.86p 0.84p 0.85p 2000
26/03/2015 0.86p 0.86p 0.85p 0.86p 27315
25/03/2015 0.86p 0.87p 0.86p 0.86p 3000
24/03/2015 0.86p 0.86p 0.86p 0.86p 0
23/03/2015 0.86p 0.87p 0.85p 0.86p 5812
20/03/2015 0.86p 0.86p 0.86p 0.86p 0
19/03/2015 0.86p 0.87p 0.86p 0.86p 1000
18/03/2015 0.86p 0.86p 0.83p 0.86p 60000
17/03/2015 0.85p 0.86p 0.85p 0.86p 11100
16/03/2015 0.87p 0.87p 0.83p 0.86p 36000
13/03/2015 0.87p 0.87p 0.83p 0.87p 426516
12/03/2015 0.87p 0.87p 0.87p 0.87p 1000
11/03/2015 0.87p 0.87p 0.87p 0.87p 1000
10/03/2015 0.87p 0.87p 0.87p 0.87p 4579
09/03/2015 0.87p 0.87p 0.87p 0.87p 0
06/03/2015 0.87p 0.87p 0.87p 0.87p 618
05/03/2015 0.86p 0.87p 0.86p 0.87p 0
04/03/2015 0.86p 0.86p 0.86p 0.86p 0
03/03/2015 0.86p 0.87p 0.86p 0.86p 37500
02/03/2015 0.86p 0.86p 0.85p 0.86p 32335
27/02/2015 0.86p 0.86p 0.86p 0.86p 0
26/02/2015 0.86p 0.86p 0.86p 0.86p 0
25/02/2015 0.86p 0.86p 0.86p 0.86p 0
24/02/2015 0.86p 0.86p 0.86p 0.86p 4500
23/02/2015 0.86p 0.86p 0.86p 0.86p 0
20/02/2015 0.86p 0.86p 0.86p 0.86p 0
19/02/2015 0.86p 0.86p 0.85p 0.86p 25000
18/02/2015 0.86p 0.86p 0.85p 0.86p 150000
17/02/2015 0.86p 0.86p 0.86p 0.86p 0
16/02/2015 0.86p 0.86p 0.86p 0.86p 0
13/02/2015 0.86p 0.86p 0.85p 0.86p 13250
12/02/2015 0.86p 0.86p 0.86p 0.86p 170000
11/02/2015 0.86p 0.87p 0.86p 0.86p 8000
10/02/2015 0.86p 0.86p 0.86p 0.86p 0
09/02/2015 0.86p 0.86p 0.86p 0.86p 0
06/02/2015 0.86p 0.86p 0.86p 0.86p 0
05/02/2015 0.86p 0.87p 0.83p 0.86p 55000
04/02/2015 0.86p 0.86p 0.85p 0.86p 3057
03/02/2015 0.86p 0.87p 0.86p 0.86p 2793
02/02/2015 0.86p 0.86p 0.86p 0.86p 0
30/01/2015 0.86p 0.86p 0.83p 0.86p 2500
29/01/2015 0.84p 0.86p 0.84p 0.86p 15000
28/01/2015 0.84p 0.84p 0.84p 0.84p 752000
27/01/2015 0.85p 0.85p 0.84p 0.84p 1427
26/01/2015 0.84p 0.85p 0.84p 0.85p 0
23/01/2015 0.84p 0.84p 0.84p 0.84p 3478
22/01/2015 0.84p 0.85p 0.84p 0.84p 5232
21/01/2015 0.84p 0.84p 0.84p 0.84p 0
20/01/2015 0.84p 0.84p 0.84p 0.84p 0
19/01/2015 0.84p 0.84p 0.84p 0.84p 3000
16/01/2015 0.84p 0.85p 0.84p 0.84p 0
15/01/2015 0.85p 0.85p 0.83p 0.85p 49000
14/01/2015 0.85p 0.85p 0.83p 0.85p 754500
13/01/2015 0.85p 0.85p 0.82p 0.85p 10000
12/01/2015 0.85p 0.85p 0.84p 0.85p 6000
09/01/2015 0.85p 0.85p 0.85p 0.85p 0
08/01/2015 0.85p 0.86p 0.85p 0.85p 500
07/01/2015 0.85p 0.85p 0.85p 0.85p 20000
06/01/2015 0.84p 0.85p 0.83p 0.85p 31980
05/01/2015 0.85p 0.85p 0.83p 0.83p 10697
02/01/2015 0.86p 0.86p 0.82p 0.85p 17865
31/12/2014 0.86p 0.86p 0.85p 0.86p 2000
30/12/2014 0.86p 0.86p 0.86p 0.86p 0
29/12/2014 0.86p 0.86p 0.86p 0.86p 1750
24/12/2014 0.86p 0.86p 0.86p 0.86p 0
23/12/2014 0.85p 0.86p 0.85p 0.86p 5000
22/12/2014 0.85p 0.85p 0.84p 0.85p 4608

*Close Price adjusted for both dividends and splits