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
22/07/2016 0.68p 0.68p 0.66p 0.67p 3000
21/07/2016 0.69p 0.69p 0.67p 0.68p 3000
20/07/2016 0.69p 0.69p 0.67p 0.69p 10850
19/07/2016 0.69p 0.69p 0.69p 0.69p 0
18/07/2016 0.69p 0.69p 0.69p 0.69p 0
15/07/2016 0.69p 0.69p 0.69p 0.69p 0
14/07/2016 0.69p 0.70p 0.69p 0.69p 446
13/07/2016 0.69p 0.69p 0.69p 0.69p 0
12/07/2016 0.69p 0.70p 0.69p 0.69p 8050
11/07/2016 0.69p 0.69p 0.67p 0.69p 257500
08/07/2016 0.69p 0.71p 0.67p 0.69p 753000
07/07/2016 0.69p 0.69p 0.69p 0.69p 0
06/07/2016 0.69p 0.69p 0.69p 0.69p 0
05/07/2016 0.69p 0.69p 0.69p 0.69p 0
04/07/2016 0.69p 0.70p 0.69p 0.69p 11100
01/07/2016 0.69p 0.69p 0.69p 0.69p 0
30/06/2016 0.69p 0.69p 0.69p 0.69p 0
29/06/2016 0.69p 0.69p 0.69p 0.69p 0
28/06/2016 0.70p 0.70p 0.66p 0.69p 50950
27/06/2016 0.70p 0.70p 0.68p 0.70p 13200
24/06/2016 0.70p 0.72p 0.70p 0.70p 0
23/06/2016 0.73p 0.73p 0.72p 0.72p 0
22/06/2016 0.73p 0.73p 0.73p 0.73p 0
21/06/2016 0.73p 0.73p 0.73p 0.73p 0
20/06/2016 0.73p 0.74p 0.73p 0.73p 0
17/06/2016 0.74p 0.74p 0.74p 0.74p 0
16/06/2016 0.74p 0.75p 0.74p 0.74p 0
15/06/2016 0.75p 0.75p 0.75p 0.75p 0
14/06/2016 0.75p 0.75p 0.73p 0.75p 1254
13/06/2016 0.76p 0.76p 0.73p 0.75p 12000
10/06/2016 0.76p 0.76p 0.76p 0.76p 0
09/06/2016 0.76p 0.76p 0.76p 0.76p 0
08/06/2016 0.76p 0.76p 0.76p 0.76p 0
07/06/2016 0.76p 0.78p 0.73p 0.76p 64885
06/06/2016 0.76p 0.76p 0.76p 0.76p 0
03/06/2016 0.76p 0.76p 0.76p 0.76p 919
02/06/2016 0.76p 0.76p 0.76p 0.76p 0
01/06/2016 0.76p 0.76p 0.76p 0.76p 0
31/05/2016 0.76p 0.76p 0.76p 0.76p 0
27/05/2016 0.76p 0.76p 0.74p 0.76p 2000
26/05/2016 0.76p 0.76p 0.74p 0.76p 1289
25/05/2016 0.76p 0.76p 0.76p 0.76p 0
24/05/2016 0.76p 0.76p 0.76p 0.76p 0
23/05/2016 0.76p 0.76p 0.76p 0.76p 0
20/05/2016 0.76p 0.76p 0.76p 0.76p 0
19/05/2016 0.76p 0.76p 0.76p 0.76p 0
18/05/2016 0.76p 0.77p 0.76p 0.76p 0
17/05/2016 0.77p 0.77p 0.77p 0.77p 0
16/05/2016 0.78p 0.77p 0.77p 0.77p 0
13/05/2016 0.78p 0.78p 0.77p 0.77p 41340
12/05/2016 0.77p 0.78p 0.77p 0.78p 0
11/05/2016 0.74p 0.80p 0.74p 0.77p 10000
10/05/2016 0.74p 0.74p 0.74p 0.74p 0
09/05/2016 0.74p 0.74p 0.74p 0.74p 5000
06/05/2016 0.74p 0.74p 0.74p 0.74p 0
05/05/2016 0.74p 0.74p 0.74p 0.74p 0
04/05/2016 0.74p 0.74p 0.74p 0.74p 0
03/05/2016 0.71p 0.74p 0.71p 0.74p 0
29/04/2016 0.71p 0.71p 0.71p 0.71p 0
28/04/2016 0.71p 0.71p 0.70p 0.71p 0
27/04/2016 0.69p 0.70p 0.69p 0.70p 0
26/04/2016 0.69p 0.69p 0.69p 0.69p 0
25/04/2016 0.69p 0.69p 0.69p 0.69p 0
22/04/2016 0.69p 0.69p 0.69p 0.69p 0
21/04/2016 0.69p 0.69p 0.68p 0.69p 5000
20/04/2016 0.68p 0.68p 0.68p 0.68p 0
19/04/2016 0.68p 0.68p 0.68p 0.68p 0
18/04/2016 0.68p 0.68p 0.68p 0.68p 0
15/04/2016 0.68p 0.68p 0.68p 0.68p 0
14/04/2016 0.68p 0.69p 0.67p 0.68p 8000
13/04/2016 0.63p 0.67p 0.63p 0.67p 7000
12/04/2016 0.63p 0.63p 0.63p 0.63p 0
11/04/2016 0.63p 0.63p 0.61p 0.63p 3563
08/04/2016 0.63p 0.63p 0.63p 0.63p 0
07/04/2016 0.63p 0.63p 0.63p 0.63p 0
06/04/2016 0.63p 0.63p 0.63p 0.63p 0
05/04/2016 0.63p 0.63p 0.63p 0.63p 0
04/04/2016 0.64p 0.64p 0.63p 0.63p 28059
01/04/2016 0.64p 0.64p 0.64p 0.64p 0
31/03/2016 0.64p 0.64p 0.64p 0.64p 0
30/03/2016 0.64p 0.64p 0.62p 0.64p 20512
29/03/2016 0.62p 0.64p 0.60p 0.64p 12804
24/03/2016 0.62p 0.63p 0.63p 0.63p 0
23/03/2016 0.63p 0.63p 0.63p 0.63p 5232
22/03/2016 0.63p 0.63p 0.63p 0.63p 15000
21/03/2016 0.63p 0.64p 0.63p 0.63p 35000
18/03/2016 0.63p 0.63p 0.63p 0.63p 0
17/03/2016 0.63p 0.63p 0.63p 0.63p 3800
16/03/2016 0.63p 0.63p 0.63p 0.63p 1500
15/03/2016 0.63p 0.63p 0.63p 0.63p 0
14/03/2016 0.63p 0.63p 0.63p 0.63p 0
11/03/2016 0.63p 0.64p 0.63p 0.63p 15300
10/03/2016 0.63p 0.63p 0.63p 0.63p 0
09/03/2016 0.63p 0.63p 0.63p 0.63p 133113
08/03/2016 0.63p 0.63p 0.63p 0.63p 255200
07/03/2016 0.63p 0.63p 0.61p 0.63p 30000
04/03/2016 0.63p 0.64p 0.63p 0.63p 0
03/03/2016 0.63p 0.63p 0.63p 0.63p 0
02/03/2016 0.63p 0.63p 0.62p 0.63p 8361
01/03/2016 0.63p 0.63p 0.62p 0.63p 9605
29/02/2016 0.63p 0.63p 0.63p 0.63p 2000
26/02/2016 0.62p 0.63p 0.63p 0.63p 0
25/02/2016 0.63p 0.63p 0.62p 0.63p 10000
24/02/2016 0.63p 0.63p 0.60p 0.63p 19000
23/02/2016 0.63p 0.63p 0.63p 0.63p 0
22/02/2016 0.63p 0.63p 0.63p 0.63p 0
19/02/2016 0.63p 0.63p 0.63p 0.63p 0
18/02/2016 0.63p 0.63p 0.63p 0.63p 0
17/02/2016 0.63p 0.63p 0.63p 0.63p 0
16/02/2016 0.63p 0.63p 0.63p 0.63p 5000
15/02/2016 0.63p 0.63p 0.63p 0.63p 0
12/02/2016 0.63p 0.63p 0.63p 0.63p 0
11/02/2016 0.63p 0.63p 0.62p 0.63p 7940
10/02/2016 0.63p 0.63p 0.63p 0.63p 0
09/02/2016 0.63p 0.63p 0.62p 0.63p 5800
08/02/2016 0.63p 0.63p 0.63p 0.63p 0
05/02/2016 0.63p 0.63p 0.63p 0.63p 0
04/02/2016 0.63p 0.63p 0.63p 0.63p 0
03/02/2016 0.63p 0.63p 0.63p 0.63p 0
02/02/2016 0.63p 0.63p 0.63p 0.63p 0
01/02/2016 0.63p 0.63p 0.63p 0.63p 0
29/01/2016 0.63p 0.63p 0.61p 0.63p 30000
28/01/2016 0.63p 0.63p 0.63p 0.63p 0
27/01/2016 0.62p 0.63p 0.62p 0.63p 21500
26/01/2016 0.62p 0.63p 0.62p 0.63p 15000
25/01/2016 0.62p 0.62p 0.61p 0.62p 9023
22/01/2016 0.62p 0.62p 0.62p 0.62p 0
21/01/2016 0.62p 0.62p 0.62p 0.62p 0
20/01/2016 0.63p 0.63p 0.61p 0.62p 30562
19/01/2016 0.63p 0.63p 0.63p 0.63p 0
18/01/2016 0.63p 0.63p 0.63p 0.63p 1350
15/01/2016 0.63p 0.63p 0.63p 0.63p 5985
14/01/2016 0.63p 0.63p 0.63p 0.63p 0
13/01/2016 0.63p 0.64p 0.63p 0.63p 24500
12/01/2016 0.64p 0.64p 0.62p 0.63p 3000
11/01/2016 0.64p 0.64p 0.63p 0.64p 1527
08/01/2016 0.63p 0.64p 0.63p 0.64p 0
07/01/2016 0.63p 0.64p 0.62p 0.64p 5666
06/01/2016 0.65p 0.65p 0.65p 0.65p 0
05/01/2016 0.65p 0.65p 0.65p 0.65p 0
04/01/2016 0.65p 0.65p 0.63p 0.65p 10000
31/12/2015 0.65p 0.65p 0.65p 0.65p 0
30/12/2015 0.65p 0.65p 0.65p 0.65p 0
29/12/2015 0.65p 0.65p 0.65p 0.65p 0
24/12/2015 0.64p 0.65p 0.64p 0.65p 0
23/12/2015 0.64p 0.64p 0.63p 0.64p 200000
22/12/2015 0.66p 0.66p 0.62p 0.64p 71000
21/12/2015 0.66p 0.66p 0.65p 0.66p 1000
18/12/2015 0.67p 0.67p 0.66p 0.66p 12000
17/12/2015 0.72p 0.72p 0.69p 0.69p 16000
16/12/2015 0.72p 0.72p 0.71p 0.72p 3000
15/12/2015 0.72p 0.72p 0.71p 0.72p 4000
14/12/2015 0.72p 0.73p 0.72p 0.72p 0
11/12/2015 0.73p 0.73p 0.73p 0.73p 0
10/12/2015 0.73p 0.73p 0.73p 0.73p 0
09/12/2015 0.73p 0.73p 0.73p 0.73p 0
08/12/2015 0.73p 0.73p 0.70p 0.73p 9000
07/12/2015 0.73p 0.73p 0.72p 0.73p 13700
04/12/2015 0.73p 0.73p 0.73p 0.73p 1000
03/12/2015 0.73p 0.73p 0.73p 0.73p 1000
02/12/2015 0.73p 0.73p 0.73p 0.73p 2000
01/12/2015 0.73p 0.73p 0.73p 0.73p 2465
30/11/2015 0.73p 0.73p 0.73p 0.73p 0
27/11/2015 0.73p 0.73p 0.73p 0.73p 0
26/11/2015 0.73p 0.73p 0.73p 0.73p 0
25/11/2015 0.73p 0.73p 0.73p 0.73p 0
24/11/2015 0.73p 0.73p 0.73p 0.73p 4693
23/11/2015 0.73p 0.73p 0.73p 0.73p 0
20/11/2015 0.73p 0.73p 0.73p 0.73p 0
19/11/2015 0.73p 0.73p 0.73p 0.73p 13654
18/11/2015 0.73p 0.74p 0.70p 0.74p 81935
17/11/2015 0.73p 0.73p 0.73p 0.73p 1000
16/11/2015 0.73p 0.73p 0.73p 0.73p 0
13/11/2015 0.74p 0.74p 0.72p 0.73p 24390
12/11/2015 0.74p 0.74p 0.74p 0.74p 0
11/11/2015 0.74p 0.74p 0.74p 0.74p 5886
10/11/2015 0.74p 0.75p 0.74p 0.74p 0
09/11/2015 0.75p 0.75p 0.75p 0.75p 2000
06/11/2015 0.75p 0.75p 0.75p 0.75p 2000
05/11/2015 0.75p 0.75p 0.75p 0.75p 1184
04/11/2015 0.75p 0.75p 0.75p 0.75p 0
03/11/2015 0.75p 0.75p 0.75p 0.75p 0
02/11/2015 0.75p 0.75p 0.75p 0.75p 22205
30/10/2015 0.75p 0.75p 0.73p 0.75p 44000
29/10/2015 0.76p 0.76p 0.73p 0.75p 43000
28/10/2015 0.75p 0.76p 0.73p 0.76p 67184
27/10/2015 0.75p 0.76p 0.75p 0.75p 0
26/10/2015 0.76p 0.77p 0.75p 0.76p 32070
23/10/2015 0.76p 0.76p 0.76p 0.76p 0
22/10/2015 0.76p 0.76p 0.76p 0.76p 0
21/10/2015 0.76p 0.76p 0.76p 0.76p 0
20/10/2015 0.76p 0.76p 0.76p 0.76p 0
19/10/2015 0.76p 0.76p 0.76p 0.76p 2000
16/10/2015 0.76p 0.76p 0.76p 0.76p 0
15/10/2015 0.76p 0.76p 0.75p 0.76p 0
14/10/2015 0.76p 0.76p 0.75p 0.75p 8500
13/10/2015 0.76p 0.76p 0.75p 0.76p 20100
12/10/2015 0.76p 0.76p 0.76p 0.76p 0
09/10/2015 0.76p 0.76p 0.76p 0.76p 0
08/10/2015 0.76p 0.76p 0.76p 0.76p 0

*Close Price adjusted for both dividends and splits