1. Share Prices

  2. African Pioneer PLC (AFP)

1.07p+0.02 (+2.33%)15 Sep 2025, 13:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

African Pioneer PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20251.10p1.14p1.00p1.05p1,173,629
Sep 11, 20251.10p1.14p1.01p1.10p49,474
Sep 10, 20251.10p1.14p1.01p1.10p21,393
Sep 9, 20251.10p1.19p1.04p1.10p196,969
Sep 8, 20251.10p1.19p1.04p1.10p381,206
Sep 5, 20251.10p1.14p1.01p1.10p54,484
Sep 4, 20251.10p1.14p1.14p1.10p197,181
Sep 3, 20251.10p1.17p1.01p1.10p719,379
Sep 2, 20251.10p1.17p1.17p1.10p4,335
Sep 1, 20251.10p1.17p1.03p1.10p192,602
Aug 29, 20251.05p1.10p1.02p1.10p248,182
Aug 28, 20251.05p1.01p1.01p1.05p4,000
Aug 27, 20251.05p1.10p1.01p1.05p6,400
Aug 26, 20251.00p1.10p0.96p1.05p505,858
Aug 22, 20251.00p1.10p1.05p1.00p505,727
Aug 21, 20251.00p1.10p0.96p1.00p306,397
Aug 20, 20251.00p0.96p0.96p1.00p16,836
Aug 19, 20250.95p1.10p0.95p1.00p904,636
Aug 18, 20250.90p1.03p0.81p0.95p2,118,051
Aug 15, 20250.95p0.97p0.90p0.90p595,098
Aug 14, 20250.95p0.92p0.91p0.95p371,999
Aug 13, 20250.95p1.00p0.90p0.95p213,798
Aug 12, 20250.95p0.92p0.92p0.95p33,814
Aug 11, 20250.95p0.91p0.91p0.95p1,000,000
Aug 8, 20251.02p1.04p0.93p0.95p1,345,352
Aug 7, 20251.02p1.10p0.95p1.02p79,485
Aug 6, 20251.02p1.10p0.95p1.02p659,783
Aug 5, 20251.00p1.09p1.04p1.02p243,414
Aug 4, 20251.00p1.09p0.94p1.00p30,681
Aug 1, 20251.00p1.05p1.05p1.00p47,046
Jul 31, 20251.05p1.10p0.90p1.00p4,940,190
Jul 30, 20251.05p0.93p0.93p1.05p12,481
Jul 29, 20251.05p1.10p0.93p1.05p114,302
Jul 28, 20251.05p1.10p0.92p1.05p1,476,497
Jul 25, 20251.07p1.15p0.95p1.05p2,303,049
Jul 24, 20251.07p1.17p1.01p1.07p180,102
Jul 23, 20251.00p1.15p0.90p1.07p1,782,709
Jul 22, 20250.97p1.10p0.90p1.00p229,319
Jul 21, 20250.97p1.00p0.90p0.97p2,194,320
Jul 18, 20250.97p1.10p0.90p0.95p885,102
Jul 17, 20251.00p1.05p0.90p0.97p761,295
Jul 16, 20251.00p1.07p0.92p1.00p522,217
Jul 15, 20251.00p1.06p0.92p1.00p1,440,028
Jul 14, 20250.97p1.20p0.90p1.00p6,296,984
Jul 11, 20250.68p1.07p0.60p0.97p13,157,991
Jul 10, 20250.68p0.70p0.70p0.68p30
Jul 9, 20250.68p0.70p0.61p0.68p8,674
Jul 8, 20250.68p0.70p0.70p0.68p4,514
Jul 7, 20250.70p0.71p0.60p0.68p1,865,359
Jul 4, 20250.70p0.72p0.65p0.70p638,783
12345
Showing 1 to 50 of 210

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC93.1111.65
Sainsbury (J) PLC321.044.51
Vistry Group PLC613.604.14
Goodwin PLC10,850.003.83
Centrica PLC166.053.55
Marks And Spencer Group PLC349.683.39

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,125.00-3.43
Plus500 LTD3,062.00-3.35
The Renewables Infrastructure Group Limited72.50-3.07
Bt Group PLC199.55-2.99
Bloomsbury Publishing PLC494.50-2.85
Burberry Group PLC1,073.00-2.90