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
24/05/2013 1.08p 1.09p 1.08p 1.08p 136480
23/05/2013 1.08p 1.09p 1.08p 1.08p 15810
22/05/2013 1.07p 1.09p 1.07p 1.08p 87555
21/05/2013 1.07p 1.08p 1.07p 1.07p 158000
20/05/2013 1.07p 1.08p 1.06p 1.07p 42131
17/05/2013 1.07p 1.08p 1.06p 1.07p 32000
16/05/2013 1.06p 1.07p 1.06p 1.07p 4250
15/05/2013 1.05p 1.07p 1.05p 1.05p 3109
14/05/2013 1.05p 1.07p 1.05p 1.05p 14248
13/05/2013 1.05p 1.07p 1.04p 1.05p 1750
10/05/2013 1.05p 1.07p 1.05p 1.05p 6361
09/05/2013 1.05p 1.06p 1.04p 1.05p 104785
08/05/2013 1.05p 1.06p 1.05p 1.05p 33547
07/05/2013 1.05p 1.06p 1.05p 1.05p 29000
03/05/2013 1.04p 1.06p 1.04p 1.05p 26100
02/05/2013 1.03p 1.04p 1.03p 1.04p 19740
01/05/2013 1.02p 1.03p 1.02p 1.03p 98038
30/04/2013 1.02p 1.02p 1.01p 1.02p 21000
29/04/2013 1.00p 1.03p 1.00p 1.01p 289000
26/04/2013 0.99p 1.00p 0.99p 1.00p 16925
25/04/2013 0.98p 1.00p 0.97p 0.99p 66582
24/04/2013 0.94p 0.99p 0.94p 0.98p 44555
23/04/2013 0.94p 0.96p 0.94p 0.94p 36165
22/04/2013 0.93p 0.94p 0.92p 0.94p 50635
19/04/2013 0.93p 0.94p 0.93p 0.93p 2160
18/04/2013 0.93p 0.93p 0.92p 0.93p 0
17/04/2013 0.93p 0.93p 0.92p 0.93p 0
16/04/2013 0.93p 0.93p 0.92p 0.93p 12000
15/04/2013 0.93p 0.94p 0.93p 0.93p 10000
12/04/2013 0.93p 0.94p 0.90p 0.93p 0
11/04/2013 0.90p 0.94p 0.90p 0.93p 108070
10/04/2013 0.90p 0.90p 0.89p 0.90p 0
09/04/2013 0.90p 0.90p 0.89p 0.90p 0
08/04/2013 0.90p 0.90p 0.90p 0.90p 4355
05/04/2013 0.90p 0.90p 0.90p 0.90p 0
04/04/2013 0.90p 0.90p 0.90p 0.90p 0
03/04/2013 0.90p 0.90p 0.90p 0.90p 0
02/04/2013 0.90p 0.90p 0.90p 0.90p 8094
28/03/2013 0.89p 0.90p 0.88p 0.90p 0
27/03/2013 0.88p 0.90p 0.88p 0.89p 172000
26/03/2013 0.88p 0.89p 0.88p 0.88p 35000
25/03/2013 0.88p 0.89p 0.88p 0.88p 40161
22/03/2013 0.88p 0.89p 0.88p 0.88p 13100
21/03/2013 0.86p 0.88p 0.86p 0.88p 20666
20/03/2013 0.85p 0.87p 0.84p 0.86p 10000
19/03/2013 0.84p 0.85p 0.84p 0.84p 63578
18/03/2013 0.84p 0.85p 0.84p 0.84p 3527
15/03/2013 0.84p 0.85p 0.84p 0.84p 8648
14/03/2013 0.84p 0.84p 0.84p 0.84p 0
13/03/2013 0.84p 0.84p 0.84p 0.84p 5350
12/03/2013 0.84p 0.85p 0.84p 0.84p 43885
11/03/2013 0.84p 0.84p 0.83p 0.84p 0
08/03/2013 0.83p 0.84p 0.83p 0.84p 25502
07/03/2013 0.83p 0.84p 0.83p 0.83p 1500
06/03/2013 0.83p 0.86p 0.83p 0.83p 0
05/03/2013 0.83p 0.86p 0.83p 0.83p 0
04/03/2013 0.83p 0.86p 0.83p 0.83p 0
01/03/2013 0.83p 0.86p 0.83p 0.83p 0
28/02/2013 0.83p 0.86p 0.83p 0.83p 0
27/02/2013 0.83p 0.86p 0.83p 0.83p 0
26/02/2013 0.83p 0.86p 0.83p 0.83p 0
25/02/2013 0.83p 0.86p 0.83p 0.83p 0
22/02/2013 0.83p 0.86p 0.83p 0.86p 0
21/02/2013 0.83p 0.84p 0.83p 0.83p 0
20/02/2013 0.83p 0.84p 0.83p 0.83p 10000
19/02/2013 0.82p 0.83p 0.82p 0.83p 0
18/02/2013 0.82p 0.83p 0.82p 0.82p 24108
15/02/2013 0.82p 0.82p 0.81p 0.82p 0
14/02/2013 0.82p 0.82p 0.81p 0.82p 2000
13/02/2013 0.82p 0.82p 0.80p 0.82p 0
12/02/2013 0.82p 0.82p 0.80p 0.82p 0
11/02/2013 0.82p 0.82p 0.80p 0.82p 0
08/02/2013 0.82p 0.82p 0.80p 0.82p 0
07/02/2013 0.81p 0.82p 0.80p 0.82p 0
06/02/2013 0.81p 0.81p 0.80p 0.81p 27616
05/02/2013 0.81p 0.82p 0.79p 0.81p 0
04/02/2013 0.80p 0.82p 0.79p 0.81p 0
01/02/2013 0.80p 0.82p 0.79p 0.80p 0
31/01/2013 0.80p 0.82p 0.79p 0.80p 0
30/01/2013 0.80p 0.82p 0.79p 0.80p 0
29/01/2013 0.80p 0.82p 0.79p 0.80p 32259
28/01/2013 0.80p 0.80p 0.78p 0.80p 60000
25/01/2013 0.79p 0.82p 0.77p 0.80p 11932
24/01/2013 0.78p 0.81p 0.77p 0.80p 892823
23/01/2013 0.78p 0.79p 0.77p 0.78p 0
22/01/2013 0.77p 0.79p 0.77p 0.78p 26329
21/01/2013 0.77p 0.77p 0.76p 0.77p 9919
18/01/2013 0.77p 0.78p 0.76p 0.77p 0
17/01/2013 0.77p 0.78p 0.76p 0.77p 0
16/01/2013 0.77p 0.78p 0.76p 0.77p 0
15/01/2013 0.77p 0.78p 0.76p 0.77p 0
14/01/2013 0.77p 0.77p 0.76p 0.77p 0
11/01/2013 0.77p 0.77p 0.76p 0.77p 77000
10/01/2013 0.77p 0.77p 0.76p 0.77p 0
09/01/2013 0.76p 0.77p 0.76p 0.77p 58768
08/01/2013 0.76p 0.76p 0.76p 0.76p 42000
07/01/2013 0.76p 0.77p 0.76p 0.76p 0
04/01/2013 0.76p 0.77p 0.76p 0.76p 0
03/01/2013 0.76p 0.77p 0.76p 0.76p 1371
02/01/2013 0.76p 0.76p 0.75p 0.76p 154000
31/12/2012 0.76p 0.76p 0.76p 0.76p 0
28/12/2012 0.76p 0.76p 0.76p 0.76p 10000
27/12/2012 0.76p 0.77p 0.76p 0.76p 12600
24/12/2012 0.76p 0.77p 0.76p 0.76p 0
21/12/2012 0.76p 0.77p 0.76p 0.76p 150000
20/12/2012 0.76p 0.77p 0.76p 0.76p 500000
19/12/2012 0.76p 0.77p 0.76p 0.76p 46000
18/12/2012 0.76p 0.77p 0.76p 0.76p 282000
17/12/2012 0.75p 0.76p 0.75p 0.76p 15000
14/12/2012 0.75p 0.75p 0.75p 0.75p 0
13/12/2012 0.75p 0.75p 0.75p 0.75p 0
12/12/2012 0.75p 0.75p 0.75p 0.75p 20000
11/12/2012 0.75p 0.75p 0.75p 0.75p 2000
10/12/2012 0.75p 0.75p 0.75p 0.75p 201906
07/12/2012 0.75p 0.75p 0.75p 0.75p 0
06/12/2012 0.75p 0.75p 0.75p 0.75p 6200
05/12/2012 0.75p 0.75p 0.75p 0.75p 0
04/12/2012 0.75p 0.75p 0.75p 0.75p 153154
03/12/2012 0.75p 0.75p 0.75p 0.75p 0
30/11/2012 0.75p 0.75p 0.75p 0.75p 0
29/11/2012 0.75p 0.75p 0.75p 0.75p 158100
28/11/2012 0.76p 0.76p 0.75p 0.75p 27146
27/11/2012 0.76p 0.76p 0.75p 0.76p 51348
26/11/2012 0.76p 0.76p 0.76p 0.76p 60000
23/11/2012 0.76p 0.76p 0.76p 0.76p 0
22/11/2012 0.76p 0.76p 0.76p 0.76p 4000
21/11/2012 0.76p 0.77p 0.75p 0.76p 0
20/11/2012 0.76p 0.77p 0.75p 0.76p 0
19/11/2012 0.76p 0.77p 0.75p 0.76p 0
16/11/2012 0.76p 0.77p 0.75p 0.76p 0
15/11/2012 0.76p 0.77p 0.75p 0.76p 0
14/11/2012 0.76p 0.77p 0.75p 0.76p 4500
13/11/2012 0.76p 0.77p 0.76p 0.76p 2000
12/11/2012 0.76p 0.77p 0.75p 0.76p 0
09/11/2012 0.76p 0.77p 0.75p 0.76p 0
08/11/2012 0.76p 0.77p 0.75p 0.76p 0
07/11/2012 0.76p 0.77p 0.75p 0.76p 35000
06/11/2012 0.76p 0.77p 0.75p 0.76p 0
05/11/2012 0.76p 0.77p 0.75p 0.76p 0
02/11/2012 0.76p 0.77p 0.75p 0.76p 104604
01/11/2012 0.76p 0.76p 0.75p 0.76p 10000
31/10/2012 0.76p 0.76p 0.75p 0.76p 6000
30/10/2012 0.76p 0.77p 0.76p 0.76p 0
29/10/2012 0.76p 0.77p 0.76p 0.76p 0
26/10/2012 0.76p 0.77p 0.76p 0.76p 0
25/10/2012 0.76p 0.77p 0.76p 0.76p 0
24/10/2012 0.76p 0.77p 0.76p 0.76p 0
23/10/2012 0.76p 0.77p 0.76p 0.76p 0
22/10/2012 0.76p 0.77p 0.76p 0.76p 0
19/10/2012 0.76p 0.77p 0.76p 0.76p 0
18/10/2012 0.76p 0.77p 0.76p 0.76p 4650
17/10/2012 0.76p 0.77p 0.76p 0.76p 5000
16/10/2012 0.75p 0.76p 0.75p 0.76p 25000
15/10/2012 0.75p 0.76p 0.75p 0.75p 0
12/10/2012 0.75p 0.76p 0.75p 0.75p 10000
11/10/2012 0.75p 0.75p 0.74p 0.75p 0
10/10/2012 0.75p 0.75p 0.74p 0.75p 0
09/10/2012 0.75p 0.75p 0.74p 0.75p 0
08/10/2012 0.75p 0.75p 0.74p 0.75p 0
05/10/2012 0.75p 0.75p 0.74p 0.75p 0
04/10/2012 0.75p 0.75p 0.74p 0.75p 0
03/10/2012 0.75p 0.75p 0.74p 0.75p 160000
02/10/2012 0.75p 0.75p 0.75p 0.75p 60800
01/10/2012 0.75p 0.76p 0.74p 0.75p 0
28/09/2012 0.75p 0.76p 0.74p 0.75p 0
27/09/2012 0.76p 0.76p 0.74p 0.75p 26000
26/09/2012 0.76p 0.76p 0.75p 0.76p 0
25/09/2012 0.76p 0.76p 0.75p 0.76p 0
24/09/2012 0.76p 0.76p 0.75p 0.76p 0
21/09/2012 0.76p 0.76p 0.75p 0.76p 0
20/09/2012 0.76p 0.76p 0.75p 0.76p 25000
19/09/2012 0.76p 0.76p 0.75p 0.76p 0
18/09/2012 0.76p 0.76p 0.75p 0.76p 500
17/09/2012 0.76p 0.76p 0.76p 0.76p 0
14/09/2012 0.76p 0.76p 0.76p 0.76p 10000
13/09/2012 0.76p 0.76p 0.75p 0.76p 860
12/09/2012 0.76p 0.76p 0.75p 0.76p 0
11/09/2012 0.76p 0.76p 0.75p 0.76p 0
10/09/2012 0.76p 0.76p 0.75p 0.76p 10000
07/09/2012 0.76p 0.76p 0.76p 0.76p 13000
06/09/2012 0.76p 0.76p 0.76p 0.76p 0
05/09/2012 0.76p 0.76p 0.76p 0.76p 0
04/09/2012 0.76p 0.76p 0.76p 0.76p 30000
03/09/2012 0.76p 0.76p 0.75p 0.76p 0
31/08/2012 0.76p 0.76p 0.75p 0.76p 0
30/08/2012 0.76p 0.76p 0.75p 0.76p 0
29/08/2012 0.76p 0.76p 0.75p 0.76p 0
28/08/2012 0.76p 0.76p 0.75p 0.76p 12700
24/08/2012 0.76p 0.76p 0.75p 0.76p 0
23/08/2012 0.76p 0.76p 0.75p 0.76p 0
22/08/2012 0.76p 0.76p 0.75p 0.76p 3677
21/08/2012 0.76p 0.78p 0.76p 0.76p 0
20/08/2012 0.78p 0.78p 0.76p 0.76p 6000
17/08/2012 0.78p 0.78p 0.77p 0.78p 0
16/08/2012 0.78p 0.78p 0.77p 0.78p 0
15/08/2012 0.78p 0.78p 0.77p 0.78p 0
14/08/2012 0.78p 0.78p 0.77p 0.78p 0
13/08/2012 0.78p 0.78p 0.77p 0.78p 0
10/08/2012 0.78p 0.78p 0.77p 0.78p 0
09/08/2012 0.78p 0.78p 0.77p 0.78p 1000

*Close Price adjusted for both dividends and splits