African Pioneer NPV (AFP) Share Price

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

Date Open High Low Close* Volume
17/11/2023 2.15p 2.28p 1.93p 2.15p 18814
16/11/2023 2.15p 2.38p 1.93p 2.15p 20
15/11/2023 2.15p 2.40p 1.90p 2.15p 401802
14/11/2023 2.15p 2.15p 2.04p 2.15p 0
13/11/2023 2.15p 2.38p 1.93p 2.15p 161776
10/11/2023 2.15p 2.37p 2.15p 2.15p 124
09/11/2023 2.15p 2.37p 1.91p 2.15p 64380
08/11/2023 2.15p 2.15p 1.93p 2.15p 60100
07/11/2023 2.10p 2.40p 1.90p 2.15p 47567
06/11/2023 2.10p 2.29p 1.92p 2.10p 266356
03/11/2023 2.10p 2.28p 1.92p 2.10p 211283
02/11/2023 2.10p 2.15p 1.92p 2.10p 72881
01/11/2023 2.20p 2.30p 1.90p 2.10p 575073
31/10/2023 2.20p 2.25p 2.02p 2.20p 2431
30/10/2023 2.20p 2.25p 1.93p 2.20p 250082
27/10/2023 2.10p 2.20p 2.02p 2.20p 266966
26/10/2023 2.20p 2.40p 1.90p 2.10p 656371
25/10/2023 2.00p 2.40p 2.00p 2.20p 663602
24/10/2023 2.00p 2.00p 1.73p 2.00p 102938
23/10/2023 1.75p 2.29p 1.70p 2.00p 1456870
20/10/2023 1.65p 1.68p 1.52p 1.65p 273222
19/10/2023 1.65p 1.68p 1.52p 1.65p 31
18/10/2023 2.00p 2.00p 1.60p 1.65p 1535163
17/10/2023 2.10p 2.10p 1.80p 2.00p 300205
16/10/2023 2.10p 2.10p 2.00p 2.10p 5913
13/10/2023 2.10p 2.13p 2.01p 2.10p 11747
12/10/2023 2.10p 2.20p 2.01p 2.10p 190
11/10/2023 2.10p 2.10p 2.01p 2.10p 10
10/10/2023 2.10p 2.14p 2.01p 2.10p 117
09/10/2023 2.15p 2.20p 2.00p 2.10p 26701
06/10/2023 2.15p 2.16p 2.02p 2.15p 31862
05/10/2023 2.15p 2.15p 2.02p 2.15p 10
04/10/2023 2.15p 2.30p 2.00p 2.15p 10898
03/10/2023 2.15p 2.16p 2.15p 2.15p 1155
02/10/2023 2.15p 2.16p 2.02p 2.15p 3660
29/09/2023 2.15p 2.16p 2.02p 2.15p 795
28/09/2023 2.15p 2.15p 2.00p 2.15p 2775
27/09/2023 2.15p 2.17p 2.02p 2.15p 76390
26/09/2023 2.15p 2.15p 2.02p 2.15p 10
25/09/2023 2.15p 2.15p 2.02p 2.15p 10
22/09/2023 2.15p 2.15p 2.08p 2.15p 0
21/09/2023 2.15p 2.15p 2.08p 2.15p 0
20/09/2023 2.15p 2.18p 2.02p 2.15p 952
19/09/2023 2.15p 2.18p 2.00p 2.15p 25019
18/09/2023 2.20p 2.20p 2.10p 2.15p 45605
15/09/2023 2.20p 2.20p 2.11p 2.20p 19508
14/09/2023 2.20p 2.20p 2.11p 2.20p 987
13/09/2023 2.20p 2.20p 2.11p 2.20p 48087
12/09/2023 2.20p 2.20p 2.10p 2.20p 24558
11/09/2023 2.20p 2.20p 2.11p 2.20p 250027
08/09/2023 2.20p 2.20p 2.10p 2.20p 48061
07/09/2023 2.20p 2.22p 2.11p 2.20p 6066
06/09/2023 2.20p 2.20p 2.11p 2.20p 20
05/09/2023 2.20p 2.20p 2.11p 2.20p 30
04/09/2023 2.20p 2.30p 2.10p 2.20p 11843
01/09/2023 2.25p 2.25p 2.20p 2.25p 0
31/08/2023 2.25p 2.28p 2.10p 2.25p 225010
30/08/2023 2.25p 2.25p 2.12p 2.25p 1010
29/08/2023 2.25p 2.25p 2.11p 2.25p 26211
25/08/2023 2.25p 2.33p 2.12p 2.25p 105313
24/08/2023 2.30p 2.40p 2.12p 2.25p 55747
23/08/2023 2.30p 2.30p 2.21p 2.30p 20
22/08/2023 2.30p 2.30p 2.21p 2.30p 20
21/08/2023 2.30p 2.30p 2.20p 2.30p 613
18/08/2023 2.30p 2.35p 2.20p 2.30p 121659
17/08/2023 2.30p 2.33p 2.20p 2.30p 50010
16/08/2023 2.30p 2.30p 2.20p 2.30p 10
15/08/2023 2.30p 2.40p 2.20p 2.30p 96251
14/08/2023 2.30p 2.34p 2.20p 2.30p 75417
11/08/2023 2.30p 2.35p 2.20p 2.30p 3359
10/08/2023 2.30p 2.30p 2.20p 2.30p 10
09/08/2023 2.30p 2.30p 2.20p 2.30p 20
08/08/2023 2.40p 2.40p 2.20p 2.30p 817697
07/08/2023 2.35p 2.49p 2.27p 2.40p 50643
04/08/2023 2.35p 2.49p 2.27p 2.35p 4250
03/08/2023 2.30p 2.50p 2.10p 2.35p 209563
02/08/2023 2.30p 2.50p 2.10p 2.30p 150355
01/08/2023 2.30p 2.30p 2.23p 2.30p 56855
31/07/2023 2.30p 2.49p 2.23p 2.30p 48736
28/07/2023 2.30p 2.30p 2.23p 2.30p 10
27/07/2023 2.30p 2.37p 2.30p 2.30p 0
26/07/2023 2.30p 2.37p 2.30p 2.30p 0
25/07/2023 2.30p 2.30p 2.22p 2.30p 120512
24/07/2023 2.30p 2.30p 2.22p 2.30p 6067
21/07/2023 2.30p 2.30p 2.30p 2.30p 0
20/07/2023 2.30p 2.30p 2.22p 2.30p 22768
19/07/2023 2.30p 2.30p 2.30p 2.30p 0
18/07/2023 2.25p 2.39p 2.25p 2.30p 121174
17/07/2023 2.20p 2.40p 2.10p 2.25p 566714
14/07/2023 2.20p 2.29p 2.19p 2.20p 218329
13/07/2023 2.20p 2.30p 2.19p 2.20p 217780
12/07/2023 2.10p 2.30p 2.10p 2.30p 323972
11/07/2023 2.10p 2.20p 2.07p 2.10p 29379
10/07/2023 2.10p 2.11p 2.07p 2.10p 0
07/07/2023 2.10p 2.20p 2.05p 2.10p 19419
06/07/2023 2.15p 2.21p 2.10p 2.10p 618152
05/07/2023 2.15p 2.22p 2.15p 2.15p 118003
04/07/2023 2.15p 2.30p 2.15p 2.15p 117763
03/07/2023 2.15p 2.27p 2.05p 2.15p 688790
30/06/2023 2.10p 2.30p 2.05p 2.15p 1566129
29/06/2023 2.20p 2.20p 2.07p 2.10p 1133205
28/06/2023 2.25p 2.30p 2.13p 2.20p 280538
27/06/2023 2.25p 2.30p 2.20p 2.25p 80072
26/06/2023 2.25p 2.29p 2.25p 2.25p 1379809
23/06/2023 2.40p 2.43p 2.25p 2.25p 393541
22/06/2023 2.40p 2.44p 2.30p 2.40p 381849
21/06/2023 2.40p 2.45p 2.34p 2.40p 161341
20/06/2023 2.40p 2.46p 2.33p 2.40p 374449
19/06/2023 2.50p 2.80p 2.30p 2.40p 2157035
16/06/2023 2.90p 2.94p 2.81p 2.90p 238044
15/06/2023 2.90p 2.90p 2.82p 2.90p 201628
14/06/2023 2.90p 3.00p 2.82p 2.90p 225200
13/06/2023 2.90p 3.00p 2.60p 2.90p 450796
12/06/2023 2.90p 2.97p 2.81p 2.90p 129316
09/06/2023 2.90p 2.98p 2.90p 2.90p 50000
08/06/2023 2.85p 2.98p 2.83p 2.90p 379331
07/06/2023 2.90p 2.90p 2.76p 2.85p 328970
06/06/2023 2.90p 3.10p 2.80p 2.90p 789686
05/06/2023 2.90p 3.00p 2.80p 2.90p 572
02/06/2023 2.90p 2.99p 2.80p 2.90p 16888
01/06/2023 2.95p 3.05p 2.80p 2.90p 396591
31/05/2023 2.95p 3.10p 2.95p 2.95p 849
30/05/2023 2.90p 2.99p 2.80p 2.95p 71542
26/05/2023 2.90p 3.00p 2.90p 2.90p 299
25/05/2023 3.05p 3.20p 2.90p 2.90p 26654
24/05/2023 3.05p 3.15p 2.92p 3.05p 513618
23/05/2023 3.10p 3.16p 2.88p 3.05p 119265
22/05/2023 3.10p 3.20p 3.00p 3.10p 27647
19/05/2023 3.05p 3.17p 3.01p 3.10p 203682
18/05/2023 2.85p 3.20p 2.85p 3.05p 412783
17/05/2023 2.85p 2.90p 2.80p 2.85p 443190
16/05/2023 2.85p 3.20p 2.70p 2.85p 881442
15/05/2023 2.85p 2.97p 2.72p 2.85p 1101
12/05/2023 2.85p 2.99p 2.72p 2.85p 890452
11/05/2023 3.00p 3.05p 2.70p 2.85p 393414
10/05/2023 3.00p 3.20p 2.82p 3.00p 8808
09/05/2023 3.00p 3.05p 2.80p 3.00p 310188
05/05/2023 3.00p 3.07p 2.80p 3.00p 179290
04/05/2023 3.00p 3.09p 2.80p 3.00p 324567
03/05/2023 2.90p 3.00p 2.80p 3.00p 316709
02/05/2023 3.25p 3.30p 2.80p 2.90p 832678
28/04/2023 3.15p 3.30p 3.00p 3.25p 797871
27/04/2023 3.00p 3.35p 2.80p 3.05p 1863171
26/04/2023 2.75p 3.25p 2.60p 3.00p 2445849
25/04/2023 2.25p 3.00p 2.25p 2.75p 8838388
24/04/2023 2.20p 2.34p 2.02p 2.20p 493081
21/04/2023 2.20p 2.34p 2.09p 2.20p 97545
20/04/2023 2.20p 2.34p 2.10p 2.20p 13196
19/04/2023 2.15p 2.25p 2.09p 2.20p 298447
18/04/2023 2.10p 2.22p 1.98p 2.15p 1119877
17/04/2023 2.10p 2.28p 1.96p 2.10p 125073
14/04/2023 2.10p 2.30p 2.10p 2.10p 428
13/04/2023 2.10p 2.30p 1.90p 2.10p 563776
12/04/2023 2.00p 2.09p 2.00p 2.00p 488875
11/04/2023 2.00p 2.10p 1.90p 2.00p 81755
06/04/2023 2.00p 2.10p 1.90p 2.00p 149154
05/04/2023 2.00p 2.00p 1.90p 2.00p 105
04/04/2023 2.00p 2.00p 2.00p 2.00p 300000
03/04/2023 2.00p 2.10p 2.00p 2.00p 206231
31/03/2023 1.95p 2.10p 1.95p 2.08p 1287483
30/03/2023 1.95p 1.95p 1.90p 1.95p 101090
29/03/2023 2.10p 2.10p 1.91p 1.95p 428571
28/03/2023 2.00p 2.10p 2.00p 2.00p 105
27/03/2023 2.00p 2.15p 1.90p 2.00p 176764
24/03/2023 2.00p 2.05p 2.00p 2.00p 67573
23/03/2023 2.05p 2.10p 1.99p 2.00p 730306
22/03/2023 2.15p 2.17p 2.05p 2.05p 75141
21/03/2023 2.15p 2.20p 2.10p 2.15p 10144
20/03/2023 2.20p 2.20p 2.15p 2.15p 12384
17/03/2023 2.40p 2.40p 2.10p 2.20p 1293586
16/03/2023 2.40p 2.50p 2.30p 2.40p 184
15/03/2023 2.40p 2.50p 2.30p 2.40p 650442
14/03/2023 2.40p 2.50p 2.33p 2.40p 22456
13/03/2023 2.40p 2.40p 2.30p 2.40p 451
10/03/2023 2.40p 2.40p 2.35p 2.40p 0
09/03/2023 2.40p 2.50p 2.40p 2.40p 210
08/03/2023 2.40p 2.50p 2.40p 2.40p 17070
07/03/2023 2.45p 2.50p 2.32p 2.40p 442862
06/03/2023 2.45p 2.50p 2.41p 2.45p 1366
03/03/2023 2.60p 2.68p 2.40p 2.45p 790273
02/03/2023 2.60p 2.60p 2.52p 2.60p 107747
01/03/2023 2.60p 2.70p 2.60p 2.60p 450520
28/02/2023 2.85p 3.00p 2.58p 2.65p 1530345
27/02/2023 2.85p 3.00p 2.85p 2.85p 254
24/02/2023 2.85p 3.12p 2.70p 2.85p 28448
23/02/2023 2.85p 2.93p 2.70p 2.85p 17524
22/02/2023 2.90p 2.90p 2.71p 2.85p 73691
21/02/2023 2.90p 3.00p 2.80p 2.90p 17811
20/02/2023 2.90p 2.94p 2.80p 2.90p 73014
17/02/2023 2.90p 3.00p 2.80p 2.90p 1592
16/02/2023 2.90p 2.95p 2.80p 2.90p 499
15/02/2023 2.90p 2.90p 2.80p 2.90p 212
14/02/2023 2.90p 2.90p 2.80p 2.90p 45335
13/02/2023 2.95p 3.00p 2.82p 2.90p 15212
10/02/2023 3.10p 3.18p 2.90p 2.95p 733703
09/02/2023 3.10p 3.20p 3.01p 3.10p 459593
08/02/2023 3.15p 3.20p 3.01p 3.10p 447075
07/02/2023 3.15p 3.30p 3.07p 3.15p 189341
06/02/2023 3.70p 3.90p 3.15p 3.15p 1935944
03/02/2023 3.45p 3.70p 3.30p 3.55p 1055700

*Close Price adjusted for both dividends and splits