Shares Magazine
0.83p-0.03 (-2.94%)25 Mar 2025, 13:05
African Pioneer PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 1.02p | 1.09p | 1.01p | 0.97p | 38,045 |
| Feb 10, 2025 | 1.10p | 1.09p | 0.96p | 1.02p | 1,634,134 |
| Feb 7, 2025 | 1.20p | 1.24p | 1.10p | 1.15p | 100,045 |
| Feb 6, 2025 | 1.30p | 1.25p | 1.13p | 1.20p | 429,929 |
| Feb 5, 2025 | 1.30p | 1.20p | 1.20p | 1.30p | 6,936 |
| Feb 4, 2025 | 1.30p | 1.34p | 1.20p | 1.30p | 120,215 |
| Jan 31, 2025 | 1.35p | 1.37p | 1.30p | 1.35p | 60,218 |
| Jan 28, 2025 | 1.35p | 1.37p | 1.37p | 1.35p | 1,459 |
| Jan 24, 2025 | 1.35p | 1.38p | 1.38p | 1.35p | 320 |
| Jan 21, 2025 | 1.35p | 1.30p | 1.30p | 1.35p | 2,265 |
| Jan 20, 2025 | 1.35p | 1.37p | 1.37p | 1.35p | 7,299 |
| Jan 17, 2025 | 1.35p | 1.30p | 1.30p | 1.35p | 2,382 |
| Jan 16, 2025 | 1.35p | 1.40p | 1.40p | 1.35p | 5,000 |
| Jan 15, 2025 | 1.35p | 1.40p | 1.40p | 1.35p | 1,190 |
| Jan 14, 2025 | 1.35p | 1.37p | 1.37p | 1.35p | 1,104 |
| Jan 13, 2025 | 1.35p | 1.38p | 1.38p | 1.35p | 13,382 |
| Jan 8, 2025 | 1.35p | 1.39p | 1.31p | 1.35p | 47,194 |
| Jan 7, 2025 | 1.40p | 1.40p | 1.30p | 1.35p | 238,513 |
| Jan 6, 2025 | 1.40p | 1.32p | 1.32p | 1.40p | 32,866 |
| Jan 3, 2025 | 1.40p | 1.50p | 1.50p | 1.40p | 66 |
| Jan 2, 2025 | 1.40p | 1.50p | 1.30p | 1.40p | 124,359 |
| Dec 31, 2024 | 1.40p | 1.31p | 1.31p | 1.40p | 1,142 |
| Dec 30, 2024 | 1.40p | 1.50p | 1.30p | 1.40p | 141,312 |
| Dec 27, 2024 | 1.40p | 1.47p | 1.31p | 1.40p | 11,862 |
| Dec 24, 2024 | 1.40p | 1.50p | 1.30p | 1.40p | 100,421 |
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 |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.