Shares Magazine
1.10p+0.10 (+10.00%)21 Aug 2025, 12:03
African Pioneer PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 20, 2025 | 1.00p | 0.96p | 0.96p | 1.00p | 16,836 |
| Aug 19, 2025 | 0.95p | 1.10p | 0.95p | 1.00p | 904,636 |
| Aug 18, 2025 | 0.90p | 1.03p | 0.81p | 0.95p | 2,118,051 |
| Aug 15, 2025 | 0.95p | 0.97p | 0.90p | 0.90p | 595,098 |
| Aug 14, 2025 | 0.95p | 0.92p | 0.91p | 0.95p | 371,999 |
| Aug 13, 2025 | 0.95p | 1.00p | 0.90p | 0.95p | 213,798 |
| Aug 12, 2025 | 0.95p | 0.92p | 0.92p | 0.95p | 33,814 |
| Aug 11, 2025 | 0.95p | 0.91p | 0.91p | 0.95p | 1,000,000 |
| Aug 8, 2025 | 1.02p | 1.04p | 0.93p | 0.95p | 1,345,352 |
| Aug 7, 2025 | 1.02p | 1.10p | 0.95p | 1.02p | 79,485 |
| Aug 6, 2025 | 1.02p | 1.10p | 0.95p | 1.02p | 659,783 |
| Aug 5, 2025 | 1.00p | 1.09p | 1.04p | 1.02p | 243,414 |
| Aug 4, 2025 | 1.00p | 1.09p | 0.94p | 1.00p | 30,681 |
| Aug 1, 2025 | 1.00p | 1.05p | 1.05p | 1.00p | 47,046 |
| Jul 31, 2025 | 1.05p | 1.10p | 0.90p | 1.00p | 4,940,190 |
| Jul 30, 2025 | 1.05p | 0.93p | 0.93p | 1.05p | 12,481 |
| Jul 29, 2025 | 1.05p | 1.10p | 0.93p | 1.05p | 114,302 |
| Jul 28, 2025 | 1.05p | 1.10p | 0.92p | 1.05p | 1,476,497 |
| Jul 25, 2025 | 1.07p | 1.15p | 0.95p | 1.05p | 2,303,049 |
| Jul 24, 2025 | 1.07p | 1.17p | 1.01p | 1.07p | 180,102 |
| Jul 23, 2025 | 1.00p | 1.15p | 0.90p | 1.07p | 1,782,709 |
| Jul 22, 2025 | 0.97p | 1.10p | 0.90p | 1.00p | 229,319 |
| Jul 21, 2025 | 0.97p | 1.00p | 0.90p | 0.97p | 2,194,320 |
| Jul 18, 2025 | 0.97p | 1.10p | 0.90p | 0.95p | 885,102 |
| Jul 17, 2025 | 1.00p | 1.05p | 0.90p | 0.97p | 761,295 |
| Jul 16, 2025 | 1.00p | 1.07p | 0.92p | 1.00p | 522,217 |
| Jul 15, 2025 | 1.00p | 1.06p | 0.92p | 1.00p | 1,440,028 |
| Jul 14, 2025 | 0.97p | 1.20p | 0.90p | 1.00p | 6,296,984 |
| Jul 11, 2025 | 0.68p | 1.07p | 0.60p | 0.97p | 13,157,991 |
| Jul 10, 2025 | 0.68p | 0.70p | 0.70p | 0.68p | 30 |
| Jul 9, 2025 | 0.68p | 0.70p | 0.61p | 0.68p | 8,674 |
| Jul 8, 2025 | 0.68p | 0.70p | 0.70p | 0.68p | 4,514 |
| Jul 7, 2025 | 0.70p | 0.71p | 0.60p | 0.68p | 1,865,359 |
| Jul 4, 2025 | 0.70p | 0.72p | 0.65p | 0.70p | 638,783 |
| Jul 3, 2025 | 0.65p | 0.80p | 0.62p | 0.70p | 3,092,041 |
| Jul 2, 2025 | 0.65p | 0.70p | 0.69p | 0.65p | 576,585 |
| Jul 1, 2025 | 0.68p | 0.70p | 0.60p | 0.65p | 509,860 |
| Jun 30, 2025 | 0.65p | 0.75p | 0.60p | 0.68p | 1,869,180 |
| Jun 27, 2025 | 0.70p | 0.70p | 0.65p | 0.65p | 2,570,863 |
| Jun 26, 2025 | 0.70p | 0.74p | 0.66p | 0.70p | 1,309,835 |
| Jun 25, 2025 | 0.72p | 0.85p | 0.66p | 0.70p | 6,084,138 |
| Jun 24, 2025 | 0.65p | 0.69p | 0.60p | 0.65p | 4,208,714 |
| Jun 23, 2025 | 0.57p | 0.70p | 0.59p | 0.65p | 2,124,246 |
| Jun 20, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 811,106 |
| Jun 19, 2025 | 0.57p | 0.59p | 0.59p | 0.57p | 25,329 |
| Jun 18, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 16,209 |
| Jun 17, 2025 | 0.60p | 0.65p | 0.60p | 0.57p | 473 |
| Jun 13, 2025 | 0.60p | 0.64p | 0.57p | 0.60p | 157,911 |
| Jun 12, 2025 | 0.60p | 0.64p | 0.57p | 0.60p | 360,769 |
| Jun 11, 2025 | 0.60p | 0.64p | 0.55p | 0.60p | 418,309 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 213.09 | 8.28 |
| Renishaw PLC | 3,205.00 | 7.73 |
| Diversified Energy Company PLC | 1,163.22 | 2.67 |
| Qinetiq Group PLC | 478.69 | 2.15 |
| Bae Systems PLC | 1,761.50 | 2.00 |
| Hunting PLC | 312.50 | 1.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 662.00 | -40.36 |
| Nextenergy Solar Fund Limited | 69.39 | -5.20 |
| Foresight Solar Fund Limited | 82.19 | -3.87 |
| Wizz Air Holdings PLC | 1,347.62 | -3.33 |
| Plus500 LTD | 3,040.00 | -2.81 |
| Mondi PLC | 1,046.00 | -2.79 |