Market data

Select a section

African Pioneer NPV

(AFP)
Sector: Precious Metals and Mining
0.70p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 0.70p 0.70p 0.65p 0.70p 80,600
15/05/2025 0.70p 0.72p 0.70p 0.70p 0
14/05/2025 0.70p 0.73p 0.66p 0.70p 85,272
13/05/2025 0.70p 0.75p 0.65p 0.70p 267,355
12/05/2025 0.70p 0.73p 0.66p 0.70p 138,098
09/05/2025 0.70p 0.71p 0.66p 0.70p 1,201,878
08/05/2025 0.65p 0.73p 0.61p 0.70p 1,313,978
07/05/2025 0.68p 0.74p 0.50p 0.65p 8,379,419
06/05/2025 0.83p 0.94p 0.63p 0.68p 3,918,223
05/05/2025 0.83p 0.83p 0.78p 0.83p 0
02/05/2025 0.83p 0.83p 0.78p 0.83p 0
01/05/2025 0.83p 0.94p 0.83p 0.83p 15,622
30/04/2025 0.88p 0.95p 0.80p 0.88p 17,283
29/04/2025 0.93p 0.95p 0.80p 0.88p 116,439
28/04/2025 0.93p 0.94p 0.93p 0.93p 42
25/04/2025 0.93p 0.94p 0.90p 0.93p 510,703
24/04/2025 0.93p 0.95p 0.90p 0.93p 561
23/04/2025 0.93p 0.95p 0.88p 0.93p 369,681
22/04/2025 0.93p 0.95p 0.92p 0.93p 323,476
21/04/2025 0.93p 0.93p 0.93p 0.93p 0
18/04/2025 0.93p 0.93p 0.93p 0.93p 0
17/04/2025 0.93p 0.93p 0.93p 0.93p 0
16/04/2025 0.93p 0.95p 0.90p 0.93p 2,999
15/04/2025 0.90p 0.95p 0.90p 0.93p 233,795
14/04/2025 0.90p 0.95p 0.90p 0.90p 102,813
11/04/2025 0.88p 0.95p 0.80p 0.90p 139,305
10/04/2025 0.88p 0.95p 0.80p 0.88p 284,904
09/04/2025 0.88p 0.95p 0.80p 0.88p 128,928
08/04/2025 0.85p 0.95p 0.80p 0.88p 1,505,295
07/04/2025 0.80p 0.90p 0.70p 0.85p 4,831,050
04/04/2025 0.93p 0.98p 0.76p 0.83p 2,011,320
03/04/2025 1.10p 1.20p 0.90p 0.93p 1,728,738
02/04/2025 0.90p 1.30p 0.85p 1.10p 4,450,577
01/04/2025 0.90p 0.95p 0.90p 0.90p 52,910
31/03/2025 1.00p 1.00p 0.80p 0.90p 7,028,106
28/03/2025 0.95p 1.10p 0.90p 1.00p 1,297,207
27/03/2025 1.10p 1.13p 0.92p 0.95p 2,464,496
26/03/2025 0.83p 1.19p 0.81p 1.05p 11,853,175
25/03/2025 0.88p 0.89p 0.83p 0.83p 100,288
24/03/2025 0.88p 0.88p 0.85p 0.85p 125,000
21/03/2025 0.88p 0.88p 0.88p 0.88p 0
20/03/2025 0.88p 0.89p 0.85p 0.88p 3,207
19/03/2025 0.88p 0.90p 0.85p 0.88p 101,682
18/03/2025 0.88p 0.90p 0.88p 0.88p 835,445
17/03/2025 0.88p 0.90p 0.88p 0.88p 8,918
14/03/2025 0.88p 0.88p 0.88p 0.88p 0
13/03/2025 0.88p 0.88p 0.88p 0.88p 0
12/03/2025 0.83p 0.88p 0.81p 0.88p 845,767
11/03/2025 0.83p 0.85p 0.82p 0.83p 825,000
10/03/2025 0.83p 0.85p 0.80p 0.83p 10,794
07/03/2025 0.83p 0.95p 0.80p 0.83p 368,362
06/03/2025 0.90p 0.97p 0.90p 0.97p 26,407
05/03/2025 0.93p 0.93p 0.85p 0.90p 502,055
04/03/2025 0.93p 0.94p 0.91p 0.93p 41,299
03/03/2025 0.93p 0.97p 0.93p 0.93p 14,553
28/02/2025 0.93p 0.95p 0.88p 0.95p 30,408
27/02/2025 0.93p 0.94p 0.91p 0.93p 505,350
26/02/2025 0.93p 0.93p 0.90p 0.93p 3,545
25/02/2025 0.93p 0.93p 0.90p 0.93p 100,773
24/02/2025 0.93p 0.95p 0.93p 0.93p 106,713
21/02/2025 0.93p 0.95p 0.91p 0.93p 215,976
20/02/2025 0.93p 0.95p 0.90p 0.93p 982,037
19/02/2025 0.93p 0.94p 0.93p 0.93p 111,682
18/02/2025 0.98p 0.98p 0.90p 0.93p 336,913
17/02/2025 0.98p 0.98p 0.98p 0.98p 0
14/02/2025 0.98p 0.98p 0.95p 0.98p 92,644
13/02/2025 0.98p 1.00p 0.97p 0.98p 252,500
12/02/2025 0.98p 1.00p 0.98p 0.98p 69,000
11/02/2025 1.03p 1.09p 0.98p 0.98p 38,045
10/02/2025 1.10p 1.10p 0.96p 1.03p 1,634,134
07/02/2025 1.20p 1.24p 1.10p 1.15p 100,045
06/02/2025 1.30p 1.30p 1.13p 1.20p 429,929
05/02/2025 1.30p 1.30p 1.20p 1.30p 6,936
04/02/2025 1.30p 1.35p 1.20p 1.30p 120,215
03/02/2025 1.30p 1.35p 1.30p 1.30p 0
31/01/2025 1.35p 1.37p 1.30p 1.35p 60,218
30/01/2025 1.35p 1.37p 1.35p 1.35p 0
29/01/2025 1.35p 1.37p 1.35p 1.35p 0
28/01/2025 1.35p 1.37p 1.35p 1.35p 1,459
27/01/2025 1.35p 1.37p 1.35p 1.35p 0
24/01/2025 1.35p 1.38p 1.35p 1.35p 320
23/01/2025 1.35p 1.37p 1.35p 1.35p 0
22/01/2025 1.35p 1.37p 1.35p 1.35p 0
21/01/2025 1.35p 1.35p 1.30p 1.35p 2,265
20/01/2025 1.35p 1.37p 1.35p 1.35p 7,299
17/01/2025 1.35p 1.35p 1.30p 1.35p 2,382
16/01/2025 1.35p 1.40p 1.35p 1.35p 5,000
15/01/2025 1.35p 1.40p 1.35p 1.35p 1,190
14/01/2025 1.35p 1.37p 1.35p 1.35p 1,104
13/01/2025 1.35p 1.38p 1.35p 1.35p 13,382
10/01/2025 1.35p 1.35p 1.33p 1.35p 0
09/01/2025 1.35p 1.35p 1.33p 1.35p 0
08/01/2025 1.35p 1.39p 1.31p 1.35p 47,194
07/01/2025 1.40p 1.40p 1.30p 1.35p 238,513
06/01/2025 1.40p 1.40p 1.32p 1.40p 32,866
03/01/2025 1.40p 1.50p 1.40p 1.40p 66
02/01/2025 1.40p 1.50p 1.30p 1.40p 124,359
01/01/2025 1.40p 1.40p 1.31p 1.40p 1,142
31/12/2024 1.40p 1.40p 1.31p 1.40p 1,142
30/12/2024 1.40p 1.50p 1.30p 1.40p 141,312
27/12/2024 1.40p 1.47p 1.31p 1.40p 11,862
26/12/2024 1.40p 1.50p 1.30p 1.40p 100,421
25/12/2024 1.40p 1.50p 1.30p 1.40p 100,421
24/12/2024 1.40p 1.50p 1.30p 1.40p 100,421
23/12/2024 1.40p 1.40p 1.31p 1.40p 138
20/12/2024 1.40p 1.40p 1.30p 1.40p 143,120
19/12/2024 1.50p 1.50p 1.40p 1.45p 48,215
18/12/2024 1.45p 1.50p 1.40p 1.50p 6,869
17/12/2024 1.50p 1.50p 1.43p 1.45p 0
16/12/2024 1.50p 1.50p 1.40p 1.50p 160,000
13/12/2024 1.50p 1.50p 1.41p 1.50p 1,099
12/12/2024 1.50p 1.50p 1.50p 1.50p 0
11/12/2024 1.50p 1.60p 1.40p 1.50p 1,602
10/12/2024 1.45p 1.58p 1.45p 1.50p 235
09/12/2024 1.45p 1.50p 1.42p 1.45p 95,844
06/12/2024 1.45p 1.45p 1.43p 1.45p 0
05/12/2024 1.45p 1.50p 1.45p 1.45p 1,133
04/12/2024 1.45p 1.45p 1.42p 1.45p 23,396
03/12/2024 1.50p 1.50p 1.43p 1.45p 0
02/12/2024 1.50p 1.50p 1.50p 1.50p 0
29/11/2024 1.50p 1.50p 1.50p 1.50p 0
28/11/2024 1.50p 1.50p 1.50p 1.50p 0
27/11/2024 1.50p 1.50p 1.40p 1.50p 32,113
26/11/2024 1.45p 1.50p 1.43p 1.50p 0
25/11/2024 1.50p 1.50p 1.40p 1.45p 1,200
22/11/2024 1.50p 1.53p 1.41p 1.50p 136,481
21/11/2024 1.50p 1.50p 1.45p 1.50p 0
20/11/2024 1.50p 1.50p 1.45p 1.50p 0
19/11/2024 1.55p 1.55p 1.50p 1.50p 85,298
18/11/2024 1.60p 1.63p 1.55p 1.55p 0

Market data

Select a section