Shares Magazine
0.83p-0.05 (-5.71%)01 May 2025, 11:02
African Pioneer PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 0.82p | 0.94p | 0.94p | 0.82p | 15,622 |
| Apr 30, 2025 | 0.88p | 0.95p | 0.80p | 0.88p | 17,284 |
| Apr 29, 2025 | 0.93p | 0.95p | 0.80p | 0.88p | 116,439 |
| Apr 28, 2025 | 0.93p | 0.94p | 0.94p | 0.93p | 42 |
| Apr 25, 2025 | 0.93p | 0.94p | 0.90p | 0.93p | 510,703 |
| Apr 24, 2025 | 0.93p | 0.95p | 0.90p | 0.93p | 560 |
| Apr 23, 2025 | 0.93p | 0.95p | 0.88p | 0.93p | 369,680 |
| Apr 22, 2025 | 0.93p | 0.95p | 0.92p | 0.93p | 323,476 |
| Apr 16, 2025 | 0.93p | 0.95p | 0.90p | 0.93p | 2,999 |
| Apr 15, 2025 | 0.90p | 0.95p | 0.90p | 0.93p | 233,795 |
| Apr 14, 2025 | 0.90p | 0.95p | 0.94p | 0.90p | 102,813 |
| Apr 11, 2025 | 0.88p | 0.95p | 0.80p | 0.90p | 139,305 |
| Apr 10, 2025 | 0.88p | 0.95p | 0.80p | 0.88p | 284,904 |
| Apr 9, 2025 | 0.88p | 0.95p | 0.80p | 0.88p | 128,928 |
| Apr 8, 2025 | 0.85p | 0.95p | 0.80p | 0.88p | 1,505,294 |
| Apr 7, 2025 | 0.80p | 0.90p | 0.70p | 0.85p | 4,831,049 |
| Apr 4, 2025 | 0.93p | 0.97p | 0.76p | 0.82p | 2,011,320 |
| Apr 3, 2025 | 1.10p | 1.20p | 0.90p | 0.93p | 1,728,739 |
| Apr 2, 2025 | 0.90p | 1.30p | 0.85p | 1.10p | 4,450,576 |
| Apr 1, 2025 | 0.90p | 0.94p | 0.94p | 0.90p | 52,910 |
| Mar 31, 2025 | 1.00p | 1.00p | 0.80p | 0.90p | 7,028,105 |
| Mar 28, 2025 | 0.95p | 1.10p | 0.90p | 1.00p | 1,297,206 |
| Mar 27, 2025 | 1.10p | 1.13p | 0.92p | 0.95p | 2,464,495 |
| Mar 26, 2025 | 0.82p | 1.19p | 0.81p | 1.05p | 11,853,175 |
| Mar 25, 2025 | 0.88p | 0.89p | 0.85p | 0.82p | 100,288 |
| Mar 24, 2025 | 0.88p | 0.87p | 0.85p | 0.85p | 125,000 |
| Mar 20, 2025 | 0.88p | 0.89p | 0.85p | 0.88p | 3,207 |
| Mar 19, 2025 | 0.88p | 0.90p | 0.85p | 0.88p | 101,682 |
| Mar 18, 2025 | 0.88p | 0.90p | 0.88p | 0.88p | 835,445 |
| Mar 17, 2025 | 0.88p | 0.90p | 0.90p | 0.88p | 8,918 |
| Mar 12, 2025 | 0.82p | 0.88p | 0.81p | 0.88p | 845,767 |
| Mar 11, 2025 | 0.82p | 0.85p | 0.82p | 0.82p | 825,000 |
| Mar 10, 2025 | 0.82p | 0.85p | 0.80p | 0.82p | 10,794 |
| Mar 7, 2025 | 0.82p | 0.95p | 0.80p | 0.82p | 368,362 |
| Mar 6, 2025 | 0.90p | 0.97p | 0.95p | 0.97p | 26,407 |
| Mar 5, 2025 | 0.93p | 0.92p | 0.85p | 0.90p | 502,055 |
| Mar 4, 2025 | 0.93p | 0.94p | 0.91p | 0.93p | 41,299 |
| Mar 3, 2025 | 0.93p | 0.97p | 0.93p | 0.93p | 14,553 |
| Feb 28, 2025 | 0.93p | 0.95p | 0.88p | 0.95p | 30,408 |
| Feb 27, 2025 | 0.93p | 0.94p | 0.91p | 0.93p | 505,350 |
| Feb 26, 2025 | 0.93p | 0.91p | 0.90p | 0.93p | 3,545 |
| Feb 25, 2025 | 0.93p | 0.91p | 0.90p | 0.93p | 100,773 |
| Feb 24, 2025 | 0.93p | 0.95p | 0.93p | 0.93p | 106,713 |
| Feb 21, 2025 | 0.93p | 0.95p | 0.91p | 0.93p | 215,976 |
| Feb 20, 2025 | 0.93p | 0.95p | 0.90p | 0.93p | 982,037 |
| Feb 19, 2025 | 0.93p | 0.94p | 0.94p | 0.93p | 111,682 |
| Feb 18, 2025 | 0.97p | 0.95p | 0.90p | 0.93p | 336,913 |
| Feb 14, 2025 | 0.97p | 0.95p | 0.95p | 0.97p | 92,644 |
| Feb 13, 2025 | 0.97p | 1.00p | 0.97p | 0.97p | 252,500 |
| Feb 12, 2025 | 0.97p | 1.00p | 1.00p | 0.97p | 69,000 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.