African Pioneer NPV (AFP) Share Price

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

Date Open High Low Close* Volume
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
22/08/2024 2.30p 2.30p 2.21p 2.30p 1916
21/08/2024 2.30p 2.39p 2.20p 2.30p 259
20/08/2024 2.30p 2.39p 2.30p 2.30p 41
19/08/2024 2.25p 2.30p 2.23p 2.30p 102298
16/08/2024 2.25p 2.25p 2.25p 2.25p 0
15/08/2024 2.15p 2.30p 2.15p 2.25p 709236
14/08/2024 2.15p 2.20p 2.15p 2.15p 45
13/08/2024 2.15p 2.20p 2.15p 2.15p 113
12/08/2024 2.15p 2.15p 2.15p 2.15p 0
09/08/2024 2.15p 2.15p 2.10p 2.15p 300000
08/08/2024 2.15p 2.18p 2.11p 2.15p 6387
07/08/2024 2.15p 2.20p 2.10p 2.15p 3372
06/08/2024 2.15p 2.20p 2.06p 2.15p 12969
05/08/2024 2.15p 2.19p 2.11p 2.15p 2333
02/08/2024 2.20p 2.20p 2.15p 2.15p 45
01/08/2024 2.20p 2.29p 2.20p 2.20p 1
31/07/2024 2.20p 2.29p 2.20p 2.20p 88555
30/07/2024 2.20p 2.20p 2.12p 2.20p 51752
29/07/2024 2.30p 2.39p 2.07p 2.20p 1394959
26/07/2024 2.30p 2.30p 2.12p 2.30p 90306
25/07/2024 2.30p 2.40p 2.30p 2.30p 47
24/07/2024 2.25p 2.40p 2.25p 2.30p 25000
23/07/2024 2.25p 2.37p 2.25p 2.25p 4214
22/07/2024 2.45p 2.50p 2.22p 2.25p 126441
19/07/2024 2.45p 2.70p 2.22p 2.45p 121322
18/07/2024 2.45p 2.45p 2.22p 2.45p 10397
17/07/2024 2.45p 2.70p 2.45p 2.45p 2982
16/07/2024 2.45p 2.70p 2.23p 2.45p 1675
15/07/2024 2.45p 2.53p 2.45p 2.45p 0
12/07/2024 2.40p 2.53p 2.40p 2.45p 0
11/07/2024 2.40p 2.40p 2.20p 2.40p 41
10/07/2024 2.40p 2.40p 2.22p 2.40p 245148
09/07/2024 2.40p 2.50p 2.20p 2.40p 20979
08/07/2024 2.40p 2.40p 2.40p 2.40p 0
05/07/2024 2.40p 2.40p 2.40p 2.40p 0
04/07/2024 2.40p 2.53p 2.40p 2.40p 1976
03/07/2024 2.40p 2.40p 2.40p 2.40p 0
02/07/2024 2.40p 2.60p 2.40p 2.40p 40
01/07/2024 2.40p 2.54p 2.22p 2.40p 69656
28/06/2024 2.40p 2.54p 2.28p 2.40p 89705
27/06/2024 2.20p 2.60p 2.20p 2.40p 1000038
26/06/2024 2.35p 2.36p 2.20p 2.20p 374477
25/06/2024 2.35p 2.40p 2.30p 2.35p 381233
24/06/2024 2.40p 2.40p 2.31p 2.35p 336
21/06/2024 2.40p 2.40p 2.30p 2.40p 17194
20/06/2024 2.40p 2.47p 2.40p 2.40p 20000
19/06/2024 2.55p 2.55p 2.30p 2.40p 271832
18/06/2024 2.55p 2.55p 2.31p 2.55p 22347
17/06/2024 2.75p 2.90p 2.30p 2.55p 935860
14/06/2024 3.05p 3.20p 2.50p 2.75p 582229
13/06/2024 3.05p 3.05p 2.81p 3.05p 20751
12/06/2024 3.05p 3.05p 2.80p 3.05p 3150
11/06/2024 3.10p 3.30p 2.80p 3.05p 225810
10/06/2024 3.20p 3.38p 2.90p 3.10p 319852
07/06/2024 3.20p 3.38p 3.02p 3.20p 79126
06/06/2024 3.20p 3.20p 3.02p 3.20p 80
05/06/2024 3.20p 3.38p 3.00p 3.20p 314458
04/06/2024 2.90p 3.40p 2.81p 3.20p 1423756
03/06/2024 2.65p 3.08p 2.53p 2.90p 610056
31/05/2024 2.65p 2.75p 2.65p 2.65p 0
30/05/2024 2.75p 2.88p 2.50p 2.65p 550312
29/05/2024 2.75p 2.75p 2.53p 2.75p 6522
28/05/2024 2.75p 2.88p 2.53p 2.75p 292
24/05/2024 2.75p 2.98p 2.50p 2.75p 21017
23/05/2024 2.75p 2.98p 2.66p 2.75p 96902
22/05/2024 2.75p 3.00p 2.50p 2.75p 3660
21/05/2024 2.75p 2.98p 2.50p 2.75p 49060
20/05/2024 2.70p 3.00p 2.50p 2.75p 12387
17/05/2024 2.70p 2.89p 2.51p 2.70p 174774
16/05/2024 2.70p 2.89p 2.70p 2.70p 320015
15/05/2024 2.45p 2.88p 2.40p 2.70p 276429
14/05/2024 2.50p 2.51p 2.28p 2.45p 172694
13/05/2024 2.20p 2.51p 2.00p 2.50p 787318
10/05/2024 2.20p 2.20p 2.20p 2.20p 0
09/05/2024 2.20p 2.40p 2.00p 2.20p 367986
08/05/2024 2.20p 2.28p 2.10p 2.20p 303642
07/05/2024 2.00p 2.30p 1.86p 2.20p 566154
03/05/2024 2.00p 2.20p 2.00p 2.00p 208895
02/05/2024 2.00p 2.13p 1.91p 2.00p 230000
01/05/2024 2.00p 2.20p 1.80p 2.00p 5896
30/04/2024 2.00p 2.00p 1.91p 2.00p 2197
29/04/2024 1.95p 2.19p 1.91p 2.00p 318923
26/04/2024 1.95p 1.95p 1.95p 1.95p 0
25/04/2024 1.85p 2.10p 1.85p 1.95p 778091
24/04/2024 1.85p 1.85p 1.85p 1.85p 0
23/04/2024 1.85p 1.85p 1.76p 1.85p 6256
22/04/2024 1.90p 1.90p 1.85p 1.85p 105000
19/04/2024 1.95p 1.95p 1.90p 1.90p 0
18/04/2024 1.95p 2.00p 1.82p 1.90p 1000054
17/04/2024 1.95p 2.10p 1.80p 1.95p 1385
16/04/2024 1.95p 1.95p 1.95p 1.95p 0
15/04/2024 1.95p 2.01p 1.82p 1.95p 254405
12/04/2024 1.95p 2.01p 1.82p 1.95p 149169
11/04/2024 1.95p 2.02p 1.95p 1.95p 65238
10/04/2024 1.95p 1.95p 1.81p 1.95p 250000
09/04/2024 1.95p 2.04p 1.82p 1.95p 132195
08/04/2024 1.85p 2.00p 1.70p 1.95p 458672
05/04/2024 1.85p 1.94p 1.70p 1.85p 6961
04/04/2024 1.85p 1.85p 1.70p 1.85p 35000
03/04/2024 1.80p 2.00p 1.70p 1.85p 176121
02/04/2024 1.85p 1.99p 1.80p 1.80p 62664
28/03/2024 1.90p 2.00p 1.76p 1.85p 87292
27/03/2024 2.20p 2.20p 1.90p 1.90p 497557
26/03/2024 2.20p 2.25p 2.20p 2.20p 0
25/03/2024 2.20p 2.20p 2.19p 2.20p 360
22/03/2024 2.20p 2.20p 2.01p 2.20p 4198
21/03/2024 2.20p 2.20p 2.12p 2.20p 46606
20/03/2024 2.20p 2.20p 2.20p 2.20p 1808
19/03/2024 2.20p 2.20p 2.00p 2.20p 403245
18/03/2024 2.20p 2.25p 2.20p 2.20p 0
15/03/2024 2.20p 2.25p 2.20p 2.20p 0
14/03/2024 2.20p 2.25p 2.20p 2.20p 0
13/03/2024 2.20p 2.25p 2.20p 2.20p 0
12/03/2024 2.20p 2.20p 2.02p 2.20p 195
11/03/2024 2.20p 2.20p 2.01p 2.20p 52788
08/03/2024 2.20p 2.25p 2.01p 2.20p 645263
07/03/2024 2.20p 2.25p 2.20p 2.20p 0
06/03/2024 2.10p 2.25p 2.10p 2.20p 0
05/03/2024 2.20p 2.40p 2.00p 2.20p 3996
04/03/2024 2.20p 2.28p 2.02p 2.20p 529
01/03/2024 2.20p 2.28p 2.02p 2.20p 57545
29/02/2024 2.20p 2.28p 2.20p 2.20p 539
28/02/2024 2.20p 2.20p 2.02p 2.20p 223
27/02/2024 2.20p 2.25p 2.20p 2.20p 0
26/02/2024 2.20p 2.28p 2.02p 2.20p 865
23/02/2024 2.20p 2.35p 2.08p 2.20p 84071
22/02/2024 2.20p 2.38p 2.08p 2.20p 356606
21/02/2024 2.20p 2.39p 2.08p 2.20p 53179
20/02/2024 2.20p 2.40p 2.00p 2.20p 29446
19/02/2024 2.20p 2.32p 2.07p 2.20p 265670
16/02/2024 2.10p 2.32p 2.07p 2.20p 277974
15/02/2024 2.05p 2.15p 1.82p 2.00p 273364
14/02/2024 1.95p 2.20p 1.80p 2.05p 62240
13/02/2024 1.95p 2.15p 1.80p 1.95p 146
12/02/2024 1.95p 1.97p 1.95p 1.95p 0
09/02/2024 1.95p 2.15p 1.80p 1.95p 85613
08/02/2024 1.75p 2.20p 1.70p 1.95p 87520
07/02/2024 1.95p 2.00p 1.76p 1.80p 344364
06/02/2024 1.95p 1.95p 1.83p 1.95p 0
05/02/2024 2.15p 2.20p 1.90p 1.95p 74947
02/02/2024 2.15p 2.19p 2.00p 2.15p 50045
01/02/2024 2.15p 2.19p 2.00p 2.15p 131675
31/01/2024 2.15p 2.19p 2.15p 2.15p 25729
30/01/2024 2.15p 2.20p 2.00p 2.15p 127070
29/01/2024 2.15p 2.19p 2.02p 2.15p 22727
26/01/2024 2.15p 2.15p 2.15p 2.15p 0
25/01/2024 2.15p 2.19p 2.01p 2.15p 91055
24/01/2024 2.15p 2.20p 2.15p 2.15p 21571
23/01/2024 2.20p 2.30p 1.91p 2.15p 2041473
22/01/2024 2.35p 2.40p 2.20p 2.20p 763332
19/01/2024 2.60p 2.65p 2.30p 2.35p 103640
18/01/2024 2.60p 2.60p 2.57p 2.60p 0
17/01/2024 2.65p 2.65p 2.31p 2.60p 502115
16/01/2024 2.65p 2.80p 2.50p 2.65p 225574
15/01/2024 2.25p 2.80p 2.25p 2.65p 1974401
12/01/2024 2.50p 2.68p 2.20p 2.25p 502604
11/01/2024 2.35p 2.70p 2.20p 2.50p 79761
10/01/2024 2.35p 2.35p 2.23p 2.35p 35000
09/01/2024 2.35p 2.43p 2.35p 2.35p 289650
08/01/2024 2.35p 2.50p 2.20p 2.35p 7198
05/01/2024 2.30p 2.43p 2.30p 2.35p 332231
04/01/2024 2.30p 2.40p 2.20p 2.30p 144329
03/01/2024 2.60p 2.60p 2.20p 2.30p 4199487
02/01/2024 2.35p 2.80p 2.30p 2.60p 903525
29/12/2023 2.35p 2.50p 1.60p 2.35p 552182
28/12/2023 2.35p 2.50p 2.35p 2.35p 5785
27/12/2023 2.00p 2.50p 2.00p 2.35p 946426
22/12/2023 2.00p 2.05p 2.00p 2.00p 100000
21/12/2023 2.20p 2.20p 2.00p 2.00p 2305553
20/12/2023 2.20p 2.20p 2.17p 2.20p 0
19/12/2023 2.20p 2.20p 2.00p 2.20p 43
18/12/2023 2.20p 2.27p 2.00p 2.20p 35005
15/12/2023 2.20p 2.27p 2.00p 2.20p 100869
14/12/2023 2.20p 2.40p 2.00p 2.20p 170616
13/12/2023 2.20p 2.20p 2.17p 2.20p 0
12/12/2023 2.20p 2.30p 2.02p 2.20p 300652
11/12/2023 2.20p 2.20p 2.11p 2.20p 71097
08/12/2023 2.20p 2.38p 2.20p 2.20p 230
07/12/2023 2.20p 2.40p 2.02p 2.20p 166313
06/12/2023 2.20p 2.38p 2.02p 2.20p 4478
05/12/2023 2.20p 2.20p 2.17p 2.20p 0
04/12/2023 2.20p 2.38p 2.02p 2.20p 5066
01/12/2023 2.20p 2.39p 2.20p 2.20p 1298
30/11/2023 2.20p 2.40p 2.20p 2.20p 7636
29/11/2023 2.15p 2.40p 2.02p 2.20p 122729
28/11/2023 2.15p 2.40p 1.90p 2.15p 284
27/11/2023 2.15p 2.24p 1.95p 2.15p 5358
24/11/2023 2.15p 2.40p 1.93p 2.15p 640
23/11/2023 2.15p 2.27p 1.90p 2.15p 66195
22/11/2023 2.15p 2.40p 1.90p 2.15p 8997
21/11/2023 2.15p 2.15p 1.93p 2.15p 335
20/11/2023 2.15p 2.38p 1.93p 2.15p 24235
17/11/2023 2.15p 2.28p 1.93p 2.15p 18814
16/11/2023 2.15p 2.38p 1.93p 2.15p 20

*Close Price adjusted for both dividends and splits