Canada markets closed

African Pioneer PLC (AFP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2.2000+0.2000 (+10.00%)
At close: 05:15PM BST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.19202.30001.86002.20002.2000566,154
May 03, 20242.00002.20002.02002.00002.0000208,895
May 02, 20242.00002.12501.91202.00002.0000230,000
May 01, 20242.00002.20001.80002.00002.00005,896
Apr 30, 20242.00001.91201.91202.00002.00002,197
Apr 29, 20241.95002.19001.91202.00002.0000318,923
Apr 26, 20241.95001.95001.95001.95001.9500-
Apr 25, 20241.85002.10001.89501.95001.9500778,091
Apr 24, 20241.85001.85001.85001.85001.8500-
Apr 23, 20241.85001.76001.76001.85001.85006,256
Apr 22, 20241.90001.87501.87501.85001.8500105,000
Apr 19, 20241.90001.90001.90001.90001.9000-
Apr 18, 20241.95002.00001.82001.90001.90001,000,054
Apr 17, 20241.95002.10001.80001.95001.95001,385
Apr 16, 20241.95001.95001.95001.95001.9500-
Apr 15, 20241.95002.01001.82001.95001.9500254,405
Apr 12, 20241.95002.01001.82001.95001.9500149,169
Apr 11, 20241.95002.02202.02001.95001.950065,238
Apr 10, 20241.95001.85001.81001.95001.9500250,000
Apr 09, 20241.95002.04001.81501.95001.9500132,195
Apr 08, 20241.85002.00001.70001.95001.9500458,672
Apr 05, 20241.85001.94001.70001.85001.85006,961
Apr 04, 20241.85001.70001.70001.85001.850035,000
Apr 03, 20241.80002.00001.70001.85001.8500176,121
Apr 02, 20241.85001.99401.80001.80001.800062,664
Mar 28, 20241.90002.00001.76001.85001.850087,292
Mar 27, 20242.20002.00401.90001.90001.9000497,557
Mar 26, 20242.20002.20002.20002.20002.2000-
Mar 25, 20242.20002.18802.18802.20002.2000360
Mar 22, 20242.20002.00802.00802.20002.20004,198
Mar 21, 20242.20002.12002.12002.20002.200046,606
Mar 20, 20242.20002.40002.00002.20002.20001,808
Mar 19, 20242.20002.15002.00002.20002.2000403,245
Mar 18, 20242.20002.20002.20002.20002.2000-
Mar 15, 20242.20002.20002.20002.20002.2000-
Mar 14, 20242.20002.20002.20002.20002.2000-
Mar 13, 20242.20002.20002.20002.20002.2000-
Mar 12, 20242.20002.02002.02002.20002.2000195
Mar 11, 20242.20002.17502.01002.20002.200052,788
Mar 08, 20242.20002.25002.01002.20002.2000645,263
Mar 07, 20242.20002.20002.20002.20002.2000-
Mar 06, 20242.20002.20002.20002.20002.2000-
Mar 05, 20242.20002.40002.00002.20002.20003,996
Mar 04, 20242.20002.27502.02002.20002.2000529
Mar 01, 20242.20002.27502.02002.20002.200057,545
Feb 29, 20242.20002.27502.27502.20002.2000539
Feb 28, 20242.20002.02002.02002.20002.2000223
Feb 27, 20242.20002.20002.20002.20002.2000-
Feb 26, 20242.20002.27502.02002.20002.2000865
Feb 23, 20242.20002.34802.07502.20002.200084,071
Feb 22, 20242.20002.38002.07902.20002.2000356,606
Feb 21, 20242.20002.39002.07502.20002.200053,179
Feb 20, 20242.20002.40002.00002.20002.200029,446
Feb 19, 20242.20002.32002.07102.20002.2000265,670
Feb 16, 20242.10002.32002.07002.20002.2000277,974
Feb 15, 20242.05002.15001.82002.00002.0000273,364
Feb 14, 20241.95002.20001.80102.05002.050062,240
Feb 13, 20241.95002.15001.80101.95001.9500146
Feb 12, 20241.95001.95001.95001.95001.9500-
Feb 09, 20241.95002.15001.80101.95001.950085,613
Feb 08, 20241.75002.20001.70001.95001.950087,520
Feb 07, 20241.95002.00001.76001.80001.8000344,364
Feb 06, 20241.95001.95001.95001.95001.9500-
Feb 05, 20242.15002.20001.90001.95001.950074,947
Feb 02, 20242.15002.27002.00002.15002.15001,022,678
Feb 01, 20242.15002.18702.00002.15002.1500131,675
Jan 31, 20242.15002.19002.18802.15002.150025,729
Jan 30, 20242.15002.19502.00102.15002.1500127,070
Jan 29, 20242.15002.19002.01502.15002.150022,727
Jan 26, 20242.15002.15002.15002.15002.1500-
Jan 25, 20242.15002.19002.01002.15002.150091,055
Jan 24, 20242.15002.19502.19002.15002.150021,571
Jan 23, 20242.20002.30001.91002.15002.15002,041,473
Jan 22, 20242.35002.40002.20002.20002.2000315,833
Jan 19, 20242.60002.64502.30002.35002.350020,728
Jan 18, 20242.60002.60002.60002.60002.6000-
Jan 17, 20242.65002.59002.31002.60002.6000502,115
Jan 16, 20242.65002.80002.50002.65002.6500225,574
Jan 15, 20242.64002.80002.31002.65002.65001,974,401
Jan 12, 20242.50002.68002.20002.25002.2500502,604
Jan 11, 20242.35002.70002.20002.50002.500079,761
Jan 10, 20242.35002.23002.23002.35002.350035,000
Jan 09, 20242.35002.42502.42502.35002.3500289,650
Jan 08, 20242.35002.50002.20002.35002.35007,198
Jan 05, 20242.30002.42502.31002.35002.3500332,231
Jan 04, 20242.30002.40002.20002.30002.3000144,329
Jan 03, 20242.60002.49502.20002.30002.30004,199,487
Jan 02, 20242.35002.80002.30002.60002.6000903,525
Dec 29, 20232.35002.50001.60002.35002.3500552,182
Dec 28, 20232.35002.50002.06302.35002.35005,785
Dec 27, 20232.00002.50002.06302.35002.3500946,426
Dec 22, 20232.00002.05002.05002.00002.0000100,000
Dec 21, 20232.20002.20002.00002.00002.00002,305,553
Dec 20, 20232.20002.20002.20002.20002.2000-
Dec 19, 20232.20002.00002.00002.20002.200043
Dec 18, 20232.20002.27002.00002.20002.200035,005
Dec 15, 20232.20002.27002.00002.20002.2000100,869
Dec 14, 20232.20002.40002.00002.20002.2000170,616
Dec 13, 20232.20002.20002.20002.20002.2000-
Dec 12, 20232.20002.30002.02202.20002.2000300,652
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...