African Pioneer Plc Historical Data - AFP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
African Pioneer Plc (AFP)
African Pioneer Plc (AFP) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	2.63157894737	1.9	1.95	1.85	296449	1.93749015	DE
4	0.1	5.40540540541	1.85	1.95	1.75	232081	1.92347587	DE
12	-0.2	-9.3023255814	2.15	2.2	1.75	162876	2.00779186	DE
26	-0.25	-11.3636363636	2.2	2.65	1.75	257768	2.20325911	DE
52	-0.8	-29.0909090909	2.75	3.25	1.6	267407	2.37195957	DE
156	-1.8	-48	3.75	4.45	1.6	462129	2.71868059	DE
260	-1.8	-48	3.75	4.45	1.6	462129	2.71868059	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	1.95	0	0.00	1.95	1.95	1.95	0
1714062600	1.95	0.1	5.41	1.85	1.95	1.85	778091
1713976200	1.85	0	0.00	1.85	1.85	1.85	0
1713889800	1.85	0	0.00	1.85	1.85	1.85	6256
1713803400	1.85	-0.05	-2.63	1.9	1.9	1.85	105000
1713544200	1.9	0	0.00	1.95	1.95	1.9	0
1713457800	1.9	-0.05	-2.56	1.95	1.95	1.9	1000054
1713371400	1.95	0	0.00	1.95	1.95	1.95	1385
1713285000	1.95	0	0.00	1.95	1.95	1.95	0
1713198600	1.95	0	0.00	1.95	1.95	1.95	254405
1712939400	1.95	0	0.00	1.95	1.95	1.95	149169
1712853000	1.95	0	0.00	1.95	1.95	1.95	65238
1712766600	1.95	0	0.00	1.95	1.95	1.95	250000
1712680200	1.95	0	0.00	1.95	1.95	1.95	132195
1712593800	1.95	0.1	5.41	1.85	1.95	1.75	458672
1712334600	1.85	0	0.00	1.85	1.85	1.85	6961
1712248200	1.85	0	0.00	1.85	1.85	1.85	35000
1712161800	1.85	0.05	2.78	1.8	1.85	1.8	176121
1712075400	1.8	-0.05	-2.70	1.85	1.85	1.8	62664
1711647000	1.85	-0.05	-2.63	1.9	1.9	1.85	87292
1711560600	1.9	-0.3	-13.64	2.2	2.2	1.9	497557
1711474200	2.2	0	0.00	2.2	2.2	2.2	0
1711387800	2.2	0	0.00	2.2	2.2	2.2	360
1711128600	2.2	0	0.00	2.2	2.2	2.2	4198
1711042200	2.2	0	0.00	2.2	2.2	2.2	46606
1710955800	2.2	0	0.00	2.2	2.2	2.2	1808
1710869400	2.2	0	0.00	2.2	2.2	2.2	403245
1710783000	2.2	0	0.00	2.2	2.2	2.2	0
1710523800	2.2	0	0.00	2.2	2.2	2.2	0
1710437400	2.2	0	0.00	2.2	2.2	2.2	0
1710351000	2.2	0	0.00	2.2	2.2	2.2	0
1710264600	2.2	0	0.00	2.2	2.2	2.2	195
1710178200	2.2	0	0.00	2.2	2.2	2.2	52788
1709919000	2.2	0	0.00	2.2	2.2	2.2	645263
1709832600	2.2	0	0.00	2.2	2.2	2.2	0
1709746200	2.2	0	0.00	2.1	2.2	2.1	0
1709659800	2.2	0	0.00	2.2	2.2	2.2	3996
1709573400	2.2	0	0.00	2.2	2.2	2.2	529
1709314200	2.2	0	0.00	2.2	2.2	2.2	57545
1709227800	2.2	0	0.00	2.2	2.2	2.2	539
1709141400	2.2	0	0.00	2.2	2.2	2.2	223
1709055000	2.2	0	0.00	2.2	2.2	2.2	0
1708968600	2.2	0	0.00	2.2	2.2	2.2	865
1708709400	2.2	0	0.00	2.2	2.2	2.2	84071
1708623000	2.2	0	0.00	2.2	2.2	2.2	356606
1708536600	2.2	0	0.00	2.2	2.2	2.2	53179
1708450200	2.2	0	0.00	2.2	2.2	2.2	29446
1708363800	2.2	0	0.00	2.2	2.2	2.2	265670
1708104600	2.2	0.2	10.00	2.1	2.2	2.1	277974
1708018200	2	-0.05	-2.44	2.05	2.05	1.95	273364
1707931800	2.05	0.1	5.13	1.95	2.05	1.95	62240
1707845400	1.95	0	0.00	1.95	1.95	1.95	146
1707759000	1.95	0	0.00	1.95	1.95	1.95	0
1707499800	1.95	0	0.00	1.95	1.95	1.95	85613
1707413400	1.95	0.15	8.33	1.75	1.95	1.75	87520
1707327000	1.8	-0.15	-7.69	1.95	1.95	1.8	344364
1707240600	1.95	0	0.00	1.95	1.95	1.95	0
1707154200	1.95	-0.2	-9.30	2.15	2.15	1.95	74947
1706895000	2.15	0	0.00	2.15	2.15	2.15	50045
1706808600	2.15	0	0.00	2.15	2.15	2.15	131675
1706722200	2.15	0	0.00	2.15	2.15	2.15	25729
1706635800	2.15	0	0.00	2.15	2.15	2.15	127070
1706549400	2.15	0	0.00	2.15	2.15	2.15	22727

African Pioneer

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions