Shares Magazine
1.00p+0.05 (+5.26%)28 Mar 2025, 16:31
African Pioneer PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.