African Pioneer NPV (AFP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. African Pioneer NPV

Date Open High Low Close* Volume
11/06/2025 0.60p 0.64p 0.55p 0.60p 418309
10/06/2025 0.60p 0.60p 0.58p 0.60p 0
09/06/2025 0.60p 0.60p 0.58p 0.60p 0
06/06/2025 0.58p 0.65p 0.55p 0.60p 838195
05/06/2025 0.58p 0.60p 0.56p 0.58p 3212921
04/06/2025 0.58p 0.60p 0.58p 0.58p 114333
03/06/2025 0.58p 0.60p 0.55p 0.58p 329268
02/06/2025 0.60p 0.65p 0.57p 0.58p 119252
30/05/2025 0.63p 0.65p 0.55p 0.60p 69164
29/05/2025 0.65p 0.65p 0.60p 0.63p 300
28/05/2025 0.65p 0.65p 0.65p 0.65p 0
27/05/2025 0.70p 0.75p 0.60p 0.65p 133266
23/05/2025 0.70p 0.70p 0.65p 0.70p 90104
22/05/2025 0.70p 0.73p 0.70p 0.70p 56
21/05/2025 0.70p 0.75p 0.66p 0.70p 89787
20/05/2025 0.70p 0.77p 0.65p 0.70p 180543
19/05/2025 0.70p 0.70p 0.65p 0.70p 3581
16/05/2025 0.70p 0.70p 0.65p 0.70p 80600
15/05/2025 0.70p 0.72p 0.70p 0.70p 0
14/05/2025 0.70p 0.73p 0.66p 0.70p 85272
13/05/2025 0.70p 0.75p 0.65p 0.70p 267355
12/05/2025 0.70p 0.73p 0.66p 0.70p 138098
09/05/2025 0.70p 0.71p 0.66p 0.70p 1201878
08/05/2025 0.65p 0.73p 0.61p 0.70p 1313978
07/05/2025 0.68p 0.74p 0.50p 0.65p 8379419
06/05/2025 0.83p 0.94p 0.63p 0.68p 3918223
02/05/2025 0.83p 0.83p 0.78p 0.83p 0
01/05/2025 0.83p 0.94p 0.83p 0.83p 15622
30/04/2025 0.88p 0.95p 0.80p 0.88p 17283
29/04/2025 0.93p 0.95p 0.80p 0.88p 116439
28/04/2025 0.93p 0.94p 0.93p 0.93p 42
25/04/2025 0.93p 0.94p 0.90p 0.93p 510703
24/04/2025 0.93p 0.95p 0.90p 0.93p 561
23/04/2025 0.93p 0.95p 0.88p 0.93p 369681
22/04/2025 0.93p 0.95p 0.92p 0.93p 323476
17/04/2025 0.93p 0.93p 0.93p 0.93p 0
16/04/2025 0.93p 0.95p 0.90p 0.93p 2999
15/04/2025 0.90p 0.95p 0.90p 0.93p 233795
14/04/2025 0.90p 0.95p 0.90p 0.90p 102813
11/04/2025 0.88p 0.95p 0.80p 0.90p 139305
10/04/2025 0.88p 0.95p 0.80p 0.88p 284904
09/04/2025 0.88p 0.95p 0.80p 0.88p 128928
08/04/2025 0.85p 0.95p 0.80p 0.88p 1505295
07/04/2025 0.80p 0.90p 0.70p 0.85p 4831050
04/04/2025 0.93p 0.98p 0.76p 0.83p 2011320
03/04/2025 1.10p 1.20p 0.90p 0.93p 1728738
02/04/2025 0.90p 1.30p 0.85p 1.10p 4450577
01/04/2025 0.90p 0.95p 0.90p 0.90p 52910
31/03/2025 1.00p 1.00p 0.80p 0.90p 7028106
28/03/2025 0.95p 1.10p 0.90p 1.00p 1297207
27/03/2025 1.10p 1.13p 0.92p 0.95p 2464496
26/03/2025 0.83p 1.19p 0.81p 1.05p 11853175
25/03/2025 0.88p 0.89p 0.83p 0.83p 100288
24/03/2025 0.88p 0.88p 0.85p 0.85p 125000
21/03/2025 0.88p 0.88p 0.88p 0.88p 0
20/03/2025 0.88p 0.89p 0.85p 0.88p 3207
19/03/2025 0.88p 0.90p 0.85p 0.88p 101682
18/03/2025 0.88p 0.90p 0.88p 0.88p 835445
17/03/2025 0.88p 0.90p 0.88p 0.88p 8918
14/03/2025 0.88p 0.88p 0.88p 0.88p 0
13/03/2025 0.88p 0.88p 0.88p 0.88p 0
12/03/2025 0.83p 0.88p 0.81p 0.88p 845767
11/03/2025 0.83p 0.85p 0.82p 0.83p 825000
10/03/2025 0.83p 0.85p 0.80p 0.83p 10794
07/03/2025 0.83p 0.95p 0.80p 0.83p 368362
06/03/2025 0.90p 0.97p 0.90p 0.97p 26407
05/03/2025 0.93p 0.93p 0.85p 0.90p 502055
04/03/2025 0.93p 0.94p 0.91p 0.93p 41299
03/03/2025 0.93p 0.97p 0.93p 0.93p 14553
28/02/2025 0.93p 0.95p 0.88p 0.95p 30408
27/02/2025 0.93p 0.94p 0.91p 0.93p 505350
26/02/2025 0.93p 0.93p 0.90p 0.93p 3545
25/02/2025 0.93p 0.93p 0.90p 0.93p 100773
24/02/2025 0.93p 0.95p 0.93p 0.93p 106713
21/02/2025 0.93p 0.95p 0.91p 0.93p 215976
20/02/2025 0.93p 0.95p 0.90p 0.93p 982037
19/02/2025 0.93p 0.94p 0.93p 0.93p 111682
18/02/2025 0.98p 0.98p 0.90p 0.93p 336913
17/02/2025 0.98p 0.98p 0.98p 0.98p 0
14/02/2025 0.98p 0.98p 0.95p 0.98p 92644
13/02/2025 0.98p 1.00p 0.97p 0.98p 252500
12/02/2025 0.98p 1.00p 0.98p 0.98p 69000
11/02/2025 1.03p 1.09p 0.98p 0.98p 38045
10/02/2025 1.10p 1.10p 0.96p 1.03p 1634134
07/02/2025 1.20p 1.24p 1.10p 1.15p 100045
06/02/2025 1.30p 1.30p 1.13p 1.20p 429929
05/02/2025 1.30p 1.30p 1.20p 1.30p 6936
04/02/2025 1.30p 1.35p 1.20p 1.30p 120215
03/02/2025 1.30p 1.35p 1.30p 1.30p 0
31/01/2025 1.35p 1.37p 1.30p 1.35p 60218
30/01/2025 1.35p 1.37p 1.35p 1.35p 0
29/01/2025 1.35p 1.37p 1.35p 1.35p 0
28/01/2025 1.35p 1.37p 1.35p 1.35p 1459
27/01/2025 1.35p 1.37p 1.35p 1.35p 0
24/01/2025 1.35p 1.38p 1.35p 1.35p 320
23/01/2025 1.35p 1.37p 1.35p 1.35p 0
22/01/2025 1.35p 1.37p 1.35p 1.35p 0
21/01/2025 1.35p 1.35p 1.30p 1.35p 2265
20/01/2025 1.35p 1.37p 1.35p 1.35p 7299
17/01/2025 1.35p 1.35p 1.30p 1.35p 2382
16/01/2025 1.35p 1.40p 1.35p 1.35p 5000
15/01/2025 1.35p 1.40p 1.35p 1.35p 1190
14/01/2025 1.35p 1.37p 1.35p 1.35p 1104
13/01/2025 1.35p 1.38p 1.35p 1.35p 13382
10/01/2025 1.35p 1.35p 1.33p 1.35p 0
09/01/2025 1.35p 1.35p 1.33p 1.35p 0
08/01/2025 1.35p 1.39p 1.31p 1.35p 47194
07/01/2025 1.40p 1.40p 1.30p 1.35p 238513
06/01/2025 1.40p 1.40p 1.32p 1.40p 32866
03/01/2025 1.40p 1.50p 1.40p 1.40p 66
02/01/2025 1.40p 1.50p 1.30p 1.40p 124359
31/12/2024 1.40p 1.40p 1.31p 1.40p 1142
30/12/2024 1.40p 1.50p 1.30p 1.40p 141312
27/12/2024 1.40p 1.47p 1.31p 1.40p 11862
24/12/2024 1.40p 1.50p 1.30p 1.40p 100421
23/12/2024 1.40p 1.40p 1.31p 1.40p 138
20/12/2024 1.40p 1.40p 1.30p 1.40p 143120
19/12/2024 1.50p 1.50p 1.40p 1.45p 48215
18/12/2024 1.45p 1.50p 1.40p 1.50p 6869
17/12/2024 1.50p 1.50p 1.43p 1.45p 0
16/12/2024 1.50p 1.50p 1.40p 1.50p 160000
13/12/2024 1.50p 1.50p 1.41p 1.50p 1099
12/12/2024 1.50p 1.50p 1.50p 1.50p 0
11/12/2024 1.50p 1.60p 1.40p 1.50p 1602
10/12/2024 1.45p 1.58p 1.45p 1.50p 235
09/12/2024 1.45p 1.50p 1.42p 1.45p 95844
06/12/2024 1.45p 1.45p 1.43p 1.45p 0
05/12/2024 1.45p 1.50p 1.45p 1.45p 1133
04/12/2024 1.45p 1.45p 1.42p 1.45p 23396
03/12/2024 1.50p 1.50p 1.43p 1.45p 0
02/12/2024 1.50p 1.50p 1.50p 1.50p 0
29/11/2024 1.50p 1.50p 1.50p 1.50p 0
28/11/2024 1.50p 1.50p 1.50p 1.50p 0
27/11/2024 1.50p 1.50p 1.40p 1.50p 32113
26/11/2024 1.45p 1.50p 1.43p 1.50p 0
25/11/2024 1.50p 1.50p 1.40p 1.45p 1200
22/11/2024 1.50p 1.53p 1.41p 1.50p 136481
21/11/2024 1.50p 1.50p 1.45p 1.50p 0
20/11/2024 1.50p 1.50p 1.45p 1.50p 0
19/11/2024 1.55p 1.55p 1.50p 1.50p 85298
18/11/2024 1.60p 1.63p 1.55p 1.55p 0
15/11/2024 1.60p 1.63p 1.51p 1.60p 84848
14/11/2024 1.60p 1.60p 1.50p 1.60p 262338
13/11/2024 1.60p 1.60p 1.54p 1.60p 65754
12/11/2024 1.60p 1.73p 1.50p 1.60p 143113
11/11/2024 1.60p 1.60p 1.57p 1.60p 0
08/11/2024 1.60p 1.60p 1.57p 1.60p 0
07/11/2024 1.60p 1.67p 1.60p 1.60p 11623
06/11/2024 1.60p 1.70p 1.60p 1.60p 25000
05/11/2024 1.55p 1.67p 1.53p 1.60p 230508
04/11/2024 1.70p 1.70p 1.50p 1.60p 563415
01/11/2024 1.70p 1.70p 1.61p 1.70p 42850
31/10/2024 1.70p 1.70p 1.70p 1.70p 0
30/10/2024 1.75p 1.75p 1.61p 1.70p 383101
29/10/2024 1.75p 1.80p 1.73p 1.75p 91111
28/10/2024 1.75p 1.79p 1.71p 1.75p 412637
25/10/2024 1.75p 1.80p 1.70p 1.75p 1063
24/10/2024 1.75p 1.77p 1.65p 1.75p 39548
23/10/2024 1.75p 1.78p 1.75p 1.75p 1406
22/10/2024 1.75p 1.79p 1.75p 1.75p 125908
21/10/2024 1.75p 1.79p 1.71p 1.75p 10911
18/10/2024 1.75p 1.75p 1.73p 1.75p 0
17/10/2024 1.75p 1.75p 1.73p 1.75p 0
16/10/2024 1.75p 1.80p 1.70p 1.75p 105205
15/10/2024 1.75p 1.80p 1.70p 1.75p 519
14/10/2024 1.75p 1.75p 1.73p 1.75p 0
11/10/2024 1.75p 1.75p 1.73p 1.75p 0
10/10/2024 1.75p 1.79p 1.75p 1.75p 2794
09/10/2024 1.75p 1.75p 1.73p 1.75p 0
08/10/2024 1.75p 1.80p 1.75p 1.75p 55
07/10/2024 1.75p 1.75p 1.73p 1.75p 0
04/10/2024 1.75p 1.79p 1.72p 1.75p 50111
03/10/2024 1.75p 1.80p 1.70p 1.75p 3199
02/10/2024 1.80p 1.80p 1.73p 1.75p 0
01/10/2024 1.80p 1.87p 1.80p 1.80p 462
30/09/2024 1.80p 1.87p 1.80p 1.80p 157
27/09/2024 1.80p 1.87p 1.80p 1.80p 2681
26/09/2024 1.80p 1.80p 1.77p 1.80p 0
25/09/2024 1.80p 1.87p 1.70p 1.80p 88509
24/09/2024 1.80p 1.87p 1.80p 1.80p 64936
23/09/2024 1.80p 1.87p 1.74p 1.80p 3579
20/09/2024 1.80p 1.80p 1.77p 1.80p 0
19/09/2024 1.80p 1.88p 1.80p 1.80p 49389
18/09/2024 2.00p 2.00p 1.67p 1.80p 1504842
17/09/2024 1.95p 2.00p 1.90p 2.00p 793
16/09/2024 1.95p 2.00p 1.93p 1.95p 75049
13/09/2024 1.95p 2.00p 1.92p 1.95p 241225
12/09/2024 1.95p 1.95p 1.92p 1.95p 25000
11/09/2024 1.95p 2.00p 1.91p 1.95p 120
10/09/2024 2.00p 2.00p 1.92p 1.95p 155460
09/09/2024 2.00p 2.05p 1.91p 2.00p 389959
06/09/2024 2.00p 2.00p 1.92p 2.00p 25000
05/09/2024 2.00p 2.04p 2.00p 2.00p 244659
04/09/2024 2.00p 2.05p 1.90p 2.00p 6083
03/09/2024 2.10p 2.14p 1.89p 2.00p 271881
30/08/2024 2.25p 2.25p 2.00p 2.10p 227754
29/08/2024 2.25p 2.25p 2.13p 2.25p 324215
28/08/2024 2.30p 2.30p 2.20p 2.25p 22233
27/08/2024 2.30p 2.40p 2.20p 2.30p 785428
23/08/2024 2.30p 2.30p 2.25p 2.30p 8485

*Close Price adjusted for both dividends and splits