Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

African Pionee. (AFP) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 1.10 1.02 0.925 0.925 1,728,731
2nd Apr 2025 (Wed) 0.90 1.20 0.90 1.10 4,450,573
1st Apr 2025 (Tue) 0.90 0.90 0.90 0.90 52,910
31st Mar 2025 (Mon) 1.00 1.00 0.85 0.90 7,028,100
28th Mar 2025 (Fri) 0.95 1.05 0.95 1.00 1,297,204
27th Mar 2025 (Thu) 1.10 1.05 0.95 0.95 2,464,478
26th Mar 2025 (Wed) 0.825 1.20 0.825 1.05 11,853,175
25th Mar 2025 (Tue) 0.875 0.875 0.825 0.825 100,288
24th Mar 2025 (Mon) 0.875 0.85 0.85 0.85 125,000
21st Mar 2025 (Fri) 0.875 0.875 0.875 0.875 0
20th Mar 2025 (Thu) 0.875 0.875 0.875 0.875 3,207
19th Mar 2025 (Wed) 0.875 0.875 0.875 0.875 101,682
18th Mar 2025 (Tue) 0.875 0.875 0.875 0.875 835,445
17th Mar 2025 (Mon) 0.875 0.875 0.875 0.875 8,918
14th Mar 2025 (Fri) 0.875 0.875 0.875 0.875 0
13th Mar 2025 (Thu) 0.875 0.875 0.875 0.875 0
12th Mar 2025 (Wed) 0.825 0.875 0.825 0.875 845,767
11th Mar 2025 (Tue) 0.825 0.825 0.825 0.825 825,000
10th Mar 2025 (Mon) 0.805 0.825 0.805 0.825 10,794
7th Mar 2025 (Fri) 0.95 0.95 0.825 0.825 368,362
6th Mar 2025 (Thu) 0.90 0.97 0.825 0.97 26,407
5th Mar 2025 (Wed) 0.925 0.925 0.90 0.90 502,055
4th Mar 2025 (Tue) 0.925 0.925 0.925 0.925 41,299
3rd Mar 2025 (Mon) 0.97 0.97 0.925 0.925 14,553
28th Feb 2025 (Fri) 0.925 0.95 0.88 0.95 30,408
27th Feb 2025 (Thu) 0.925 0.925 0.925 0.925 505,350
26th Feb 2025 (Wed) 0.925 0.925 0.925 0.925 3,545
25th Feb 2025 (Tue) 0.925 0.925 0.925 0.925 100,773
24th Feb 2025 (Mon) 0.925 0.925 0.925 0.925 106,713
21st Feb 2025 (Fri) 0.925 0.925 0.925 0.925 215,976
20th Feb 2025 (Thu) 0.925 0.925 0.925 0.925 982,037
19th Feb 2025 (Wed) 0.925 0.925 0.925 0.925 111,682
18th Feb 2025 (Tue) 0.975 0.975 0.925 0.925 336,913
17th Feb 2025 (Mon) 0.975 0.975 0.975 0.975 0
14th Feb 2025 (Fri) 0.975 0.975 0.975 0.975 92,644
13th Feb 2025 (Thu) 0.975 0.975 0.975 0.975 252,500
12th Feb 2025 (Wed) 0.975 0.975 0.975 0.975 69,000
11th Feb 2025 (Tue) 1.025 1.025 0.975 0.975 38,045
10th Feb 2025 (Mon) 1.10 1.10 1.00 1.025 1,634,134
7th Feb 2025 (Fri) 1.20 1.20 1.10 1.15 100,045
6th Feb 2025 (Thu) 1.30 1.30 1.20 1.20 429,929
5th Feb 2025 (Wed) 1.30 1.30 1.30 1.30 6,936
4th Feb 2025 (Tue) 1.30 1.30 1.30 1.30 120,215
FTSE 100 Latest
Value8,275.83
Change-198.91