UK markets closed

African Pioneer PLC (AFP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.9500+0.1000 (+5.41%)
At close: 10:11AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.95001.95001.95001.95001.9500-
25 Apr 20241.85002.10001.89501.95001.9500778,091
24 Apr 20241.85001.85001.85001.85001.8500-
23 Apr 20241.85001.76001.76001.85001.85006,256
22 Apr 20241.90001.87501.87501.85001.8500105,000
19 Apr 20241.90001.90001.90001.90001.9000-
18 Apr 20241.95002.00001.82001.90001.90001,000,054
17 Apr 20241.95002.10001.80001.95001.95001,385
16 Apr 20241.95001.95001.95001.95001.9500-
15 Apr 20241.95002.01001.82001.95001.9500254,405
12 Apr 20241.95002.01001.82001.95001.9500149,169
11 Apr 20241.95002.02202.02001.95001.950065,238
10 Apr 20241.95001.85001.81001.95001.9500250,000
09 Apr 20241.95002.04001.81501.95001.9500132,195
08 Apr 20241.85002.00001.70001.95001.9500458,672
05 Apr 20241.85001.94001.70001.85001.85006,961
04 Apr 20241.85001.70001.70001.85001.850035,000
03 Apr 20241.80002.00001.70001.85001.8500176,121
02 Apr 20241.85001.99401.80001.80001.800062,664
28 Mar 20241.90002.00001.76001.85001.850087,292
27 Mar 20242.20002.00401.90001.90001.9000497,557
26 Mar 20242.20002.20002.20002.20002.2000-
25 Mar 20242.20002.18802.18802.20002.2000360
22 Mar 20242.20002.00802.00802.20002.20004,198
21 Mar 20242.20002.12002.12002.20002.200046,606
20 Mar 20242.20002.40002.00002.20002.20001,808
19 Mar 20242.20002.15002.00002.20002.2000403,245
18 Mar 20242.20002.20002.20002.20002.2000-
15 Mar 20242.20002.20002.20002.20002.2000-
14 Mar 20242.20002.20002.20002.20002.2000-
13 Mar 20242.20002.20002.20002.20002.2000-
12 Mar 20242.20002.02002.02002.20002.2000195
11 Mar 20242.20002.17502.01002.20002.200052,788
08 Mar 20242.20002.25002.01002.20002.2000645,263
07 Mar 20242.20002.20002.20002.20002.2000-
06 Mar 20242.20002.20002.20002.20002.2000-
05 Mar 20242.20002.40002.00002.20002.20003,996
04 Mar 20242.20002.27502.02002.20002.2000529
01 Mar 20242.20002.27502.02002.20002.200057,545
29 Feb 20242.20002.27502.27502.20002.2000539
28 Feb 20242.20002.02002.02002.20002.2000223
27 Feb 20242.20002.20002.20002.20002.2000-
26 Feb 20242.20002.27502.02002.20002.2000865
23 Feb 20242.20002.34802.07502.20002.200084,071
22 Feb 20242.20002.38002.07902.20002.2000356,606
21 Feb 20242.20002.39002.07502.20002.200053,179
20 Feb 20242.20002.40002.00002.20002.200029,446
19 Feb 20242.20002.32002.07102.20002.2000265,670
16 Feb 20242.10002.32002.07002.20002.2000277,974
15 Feb 20242.05002.15001.82002.00002.0000273,364
14 Feb 20241.95002.20001.80102.05002.050062,240
13 Feb 20241.95002.15001.80101.95001.9500146
12 Feb 20241.95001.95001.95001.95001.9500-
09 Feb 20241.95002.15001.80101.95001.950085,613
08 Feb 20241.75002.20001.70001.95001.950087,520
07 Feb 20241.95002.00001.76001.80001.8000344,364
06 Feb 20241.95001.95001.95001.95001.9500-
05 Feb 20242.15002.20001.90001.95001.950074,947
02 Feb 20242.15002.27002.00002.15002.15001,022,678
01 Feb 20242.15002.18702.00002.15002.1500131,675
31 Jan 20242.15002.19002.18802.15002.150025,729
30 Jan 20242.15002.19502.00102.15002.1500127,070
29 Jan 20242.15002.19002.01502.15002.150022,727
26 Jan 20242.15002.15002.15002.15002.1500-
25 Jan 20242.15002.19002.01002.15002.150091,055
24 Jan 20242.15002.19502.19002.15002.150021,571
23 Jan 20242.20002.30001.91002.15002.15002,041,473
22 Jan 20242.35002.40002.20002.20002.2000315,833
19 Jan 20242.60002.64502.30002.35002.350020,728
18 Jan 20242.60002.60002.60002.60002.6000-
17 Jan 20242.65002.59002.31002.60002.6000502,115
16 Jan 20242.65002.80002.50002.65002.6500225,574
15 Jan 20242.64002.80002.31002.65002.65001,974,401
12 Jan 20242.50002.68002.20002.25002.2500502,604
11 Jan 20242.35002.70002.20002.50002.500079,761
10 Jan 20242.35002.23002.23002.35002.350035,000
09 Jan 20242.35002.42502.42502.35002.3500289,650
08 Jan 20242.35002.50002.20002.35002.35007,198
05 Jan 20242.30002.42502.31002.35002.3500332,231
04 Jan 20242.30002.40002.20002.30002.3000144,329
03 Jan 20242.60002.49502.20002.30002.30004,199,487
02 Jan 20242.35002.80002.30002.60002.6000903,525
29 Dec 20232.35002.50001.60002.35002.3500552,182
28 Dec 20232.35002.50002.06302.35002.35005,785
27 Dec 20232.00002.50002.06302.35002.3500946,426
22 Dec 20232.00002.05002.05002.00002.0000100,000
21 Dec 20232.20002.20002.00002.00002.00002,305,553
20 Dec 20232.20002.20002.20002.20002.2000-
19 Dec 20232.20002.00002.00002.20002.200043
18 Dec 20232.20002.27002.00002.20002.200035,005
15 Dec 20232.20002.27002.00002.20002.2000100,869
14 Dec 20232.20002.40002.00002.20002.2000170,616
13 Dec 20232.20002.20002.20002.20002.2000-
12 Dec 20232.20002.30002.02202.20002.2000300,652
11 Dec 20232.20002.11002.11002.20002.200071,097
08 Dec 20232.20002.38002.38002.20002.2000230
07 Dec 20232.20002.40002.02002.20002.2000166,313
06 Dec 20232.20002.38002.02002.20002.20004,478
05 Dec 20232.20002.20002.20002.20002.2000-
04 Dec 20232.20002.38002.02002.20002.20005,066
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...