LSE - Delayed Quote GBp

African Pioneer PLC (AFP.L)

0.6000
-0.0250
(-4.00%)
At close: May 30 at 3:15:36 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.62500.65000.55000.60000.600069,163
May 29, 20250.65000.60000.60000.62500.6250300
May 28, 20250.65000.65000.65000.65000.6500-
May 27, 20250.70000.75000.60000.65000.6500133,266
May 23, 20250.70000.69000.65000.70000.700090,104
May 22, 20250.70000.72900.72900.70000.700056
May 21, 20250.70000.75000.66000.70000.700089,786
May 20, 20250.70000.76500.65000.70000.7000180,543
May 19, 20250.70000.65000.65000.70000.70003,581
May 16, 20250.70000.65500.65000.70000.700080,600
May 15, 20250.70000.70000.70000.70000.7000-
May 14, 20250.70000.73400.65500.70000.700085,272
May 13, 20250.70000.75000.65000.70000.7000267,355
May 12, 20250.70000.73400.66000.70000.7000138,098
May 9, 20250.70000.71000.66000.70000.70001,201,878
May 8, 20250.65000.73400.61300.70000.70001,313,978
May 7, 20250.67500.74400.50000.65000.65008,379,419
May 6, 20250.82500.94400.62500.67500.67503,918,222
May 2, 20250.82500.82500.82500.82500.8250-
May 1, 20250.82500.94400.94100.82500.825015,622
Apr 30, 20250.87500.95000.80000.87500.875017,284
Apr 29, 20250.92500.95000.80000.87500.8750116,439
Apr 28, 20250.92500.94400.94400.92500.925042
Apr 25, 20250.92500.94000.90000.92500.9250510,703
Apr 24, 20250.92500.95000.90000.92500.9250560
Apr 23, 20250.92500.95000.88000.92500.9250369,680
Apr 22, 20250.92500.95000.92000.92500.9250323,476
Apr 17, 20250.92500.92500.92500.92500.9250-
Apr 16, 20250.92500.95000.90000.92500.92502,999
Apr 15, 20250.90000.95000.90000.92500.9250233,795
Apr 14, 20250.90000.95000.94000.90000.9000102,813
Apr 11, 20250.87500.95000.80000.90000.9000139,305
Apr 10, 20250.87500.95000.80000.87500.8750284,904
Apr 9, 20250.87500.95000.80000.87500.8750128,928
Apr 8, 20250.85000.95000.80000.87500.87501,505,294
Apr 7, 20250.80000.90000.70000.85000.85004,831,049
Apr 4, 20250.92500.97500.76000.82500.82502,011,320
Apr 3, 20251.10001.20000.90000.92500.92501,728,739
Apr 2, 20250.90001.30000.84601.10001.10004,450,576
Apr 1, 20250.90000.94500.94500.90000.900052,910
Mar 31, 20251.00001.00000.80000.90000.90007,028,105
Mar 28, 20250.95001.10000.90001.00001.00001,297,206
Mar 27, 20251.10001.13500.92200.95000.95002,464,495
Mar 26, 20250.82501.19000.80601.05001.050011,853,175
Mar 25, 20250.87500.88900.85000.82500.8250100,288
Mar 24, 20250.87500.87300.85000.85000.8500125,000
Mar 21, 20250.87500.87500.87500.87500.8750-
Mar 20, 20250.87500.88900.85000.87500.87503,207
Mar 19, 20250.87500.89700.85300.87500.8750101,682
Mar 18, 20250.87500.90000.87600.87500.8750835,445
Mar 17, 20250.87500.89700.89700.87500.87508,918
Mar 14, 20250.87500.87500.87500.87500.8750-
Mar 13, 20250.87500.87500.87500.87500.8750-
Mar 12, 20250.82500.87700.81100.87500.8750845,767
Mar 11, 20250.82500.85000.81700.82500.8250825,000
Mar 10, 20250.82500.85000.80000.82500.825010,794
Mar 7, 20250.82500.95000.80100.82500.8250368,362
Mar 6, 20250.90000.97000.95000.97000.970026,407
Mar 5, 20250.92500.92500.85000.90000.9000502,055
Mar 4, 20250.92500.93800.91000.92500.925041,299
Mar 3, 20250.92500.97000.93000.92500.925014,553
Feb 28, 20250.92500.95000.88000.95000.950030,408
Feb 27, 20250.92500.93800.90700.92500.9250505,350
Feb 26, 20250.92500.90700.90000.92500.92503,545
Feb 25, 20250.92500.90700.90000.92500.9250100,773
Feb 24, 20250.92500.95000.93300.92500.9250106,713
Feb 21, 20250.92500.95000.90500.92500.9250215,976
Feb 20, 20250.92500.95000.90000.92500.9250982,037
Feb 19, 20250.92500.93800.93600.92500.9250111,682
Feb 18, 20250.97500.95000.90000.92500.9250336,913
Feb 17, 20250.97500.97500.97500.97500.9750-
Feb 14, 20250.97500.95300.95000.97500.975092,644
Feb 13, 20250.97501.00000.96700.97500.9750252,500
Feb 12, 20250.97501.00001.00000.97500.975069,000
Feb 11, 20251.02501.08801.01000.97500.975038,045
Feb 10, 20251.10001.08800.96001.02501.02501,634,134
Feb 7, 20251.20001.24001.10001.15001.1500100,045
Feb 6, 20251.30001.24501.12601.20001.2000429,929
Feb 5, 20251.30001.20001.20001.30001.30006,936
Feb 4, 20251.30001.34501.20001.30001.3000120,215
Feb 3, 20251.35001.35001.35001.35001.3500-
Jan 31, 20251.35001.37001.30201.35001.350060,218
Jan 30, 20251.35001.35001.35001.35001.3500-
Jan 29, 20251.35001.35001.35001.35001.3500-
Jan 28, 20251.35001.37001.37001.35001.35001,459
Jan 27, 20251.35001.35001.35001.35001.3500-
Jan 24, 20251.35001.38001.38001.35001.3500320
Jan 23, 20251.35001.35001.35001.35001.3500-
Jan 22, 20251.35001.35001.35001.35001.3500-
Jan 21, 20251.35001.30501.30001.35001.35002,265
Jan 20, 20251.35001.37001.37001.35001.35007,299
Jan 17, 20251.35001.30101.30101.35001.35002,382
Jan 16, 20251.35001.40001.40001.35001.35005,000
Jan 15, 20251.35001.40001.40001.35001.35001,190
Jan 14, 20251.35001.37001.37001.35001.35001,104
Jan 13, 20251.35001.37501.37501.35001.350013,382
Jan 10, 20251.35001.35001.35001.35001.3500-
Jan 9, 20251.35001.35001.35001.35001.3500-
Jan 8, 20251.35001.39001.31001.35001.350047,194
Jan 7, 20251.40001.40001.30001.35001.3500238,513
Jan 6, 20251.40001.32001.32001.40001.400032,866
Jan 3, 20251.40001.50001.50001.40001.400066
Jan 2, 20251.40001.50001.30001.40001.4000124,359
Dec 31, 20241.40001.31001.31001.40001.40001,142
Dec 30, 20241.40001.50001.30001.40001.4000141,312
Dec 27, 20241.40001.47001.30601.40001.400011,862
Dec 24, 20241.40001.50001.30001.40001.4000100,421
Dec 23, 20241.40001.31001.31001.40001.4000138
Dec 20, 20241.40001.31001.30401.40001.4000143,120
Dec 19, 20241.50001.50001.40001.45001.450048,215
Dec 18, 20241.45001.47501.40001.50001.50006,869
Dec 17, 20241.50001.50001.50001.50001.5000-
Dec 16, 20241.50001.40001.40001.50001.5000160,000
Dec 13, 20241.50001.41001.41001.50001.50001,099
Dec 12, 20241.50001.50001.50001.50001.5000-
Dec 11, 20241.50001.60001.40001.50001.50001,602
Dec 10, 20241.45001.58001.58001.50001.5000235
Dec 9, 20241.45001.49501.41601.45001.450095,844
Dec 6, 20241.45001.45001.45001.45001.4500-
Dec 5, 20241.45001.49501.48801.45001.45001,133
Dec 4, 20241.45001.41601.41601.45001.450023,396
Dec 3, 20241.50001.50001.50001.50001.5000-
Dec 2, 20241.50001.50001.50001.50001.5000-
Nov 29, 20241.50001.50001.50001.50001.5000-
Nov 28, 20241.50001.50001.50001.50001.5000-
Nov 27, 20241.50001.41601.40001.50001.500032,113
Nov 26, 20241.45001.45001.45001.45001.4500-
Nov 25, 20241.50001.50001.40001.45001.45001,200
Nov 22, 20241.50001.53001.41001.50001.5000136,481
Nov 21, 20241.50001.50001.50001.50001.5000-
Nov 20, 20241.50001.50001.50001.50001.5000-
Nov 19, 20241.55001.50501.50201.50001.500085,298
Nov 18, 20241.60001.60001.60001.60001.6000-
Nov 15, 20241.60001.53901.51001.60001.600084,848
Nov 14, 20241.60001.50001.50001.60001.6000262,338
Nov 13, 20241.60001.53901.53901.60001.600065,754
Nov 12, 20241.60001.73001.50001.60001.6000143,113
Nov 11, 20241.60001.60001.60001.60001.6000-
Nov 8, 20241.60001.60001.60001.60001.6000-
Nov 7, 20241.60001.66901.66901.60001.600011,623
Nov 6, 20241.60001.70001.70001.60001.600025,000
Nov 5, 20241.55001.67001.53301.60001.6000230,508
Nov 4, 20241.70001.70001.50001.60001.6000563,415
Nov 1, 20241.70001.61001.61001.70001.700042,850
Oct 31, 20241.70001.70001.70001.70001.7000-
Oct 30, 20241.75001.70501.61001.70001.7000383,101
Oct 29, 20241.75001.79901.72701.75001.750091,111
Oct 28, 20241.75001.78501.70501.75001.7500412,637
Oct 25, 20241.75001.80001.70001.75001.75001,063
Oct 24, 20241.75001.77001.77001.75001.750039,548
Oct 23, 20241.75001.77801.77801.75001.75001,406
Oct 22, 20241.75001.78501.78201.75001.7500125,908
Oct 21, 20241.75001.78901.70501.75001.750010,911
Oct 18, 20241.75001.75001.75001.75001.7500-
Oct 17, 20241.75001.75001.75001.75001.7500-
Oct 16, 20241.80001.80001.70501.75001.7500105,205
Oct 15, 20241.75001.80001.70001.75001.7500519
Oct 14, 20241.75001.75001.75001.75001.7500-
Oct 11, 20241.75001.75001.75001.75001.7500-
Oct 10, 20241.75001.78901.78901.75001.75002,794
Oct 9, 20241.75001.75001.75001.75001.7500-
Oct 8, 20241.75001.80001.80001.75001.750055
Oct 7, 20241.75001.75001.75001.75001.7500-
Oct 4, 20241.75001.78901.71601.75001.750050,111
Oct 3, 20241.75001.80001.70001.75001.75003,199
Oct 2, 20241.80001.80001.80001.80001.8000-
Oct 1, 20241.80001.86801.86801.80001.8000462
Sep 30, 20241.80001.86801.86801.80001.8000157
Sep 27, 20241.80001.86501.86501.80001.80002,681
Sep 26, 20241.80001.80001.80001.80001.8000-
Sep 25, 20241.80001.86801.70001.80001.800088,509
Sep 24, 20241.80001.87001.87001.80001.800064,936
Sep 23, 20241.80001.87001.74001.80001.80003,579
Sep 20, 20241.80001.80001.80001.80001.8000-
Sep 19, 20241.80001.87501.87501.80001.800049,389
Sep 18, 20242.00001.90001.66601.80001.80001,504,842
Sep 17, 20241.95001.90001.90002.00002.0000793
Sep 16, 20241.95001.99501.92501.95001.950075,049
Sep 13, 20241.95002.00001.92401.95001.9500241,225
Sep 12, 20241.95001.92401.92401.95001.950025,000
Sep 11, 20241.95001.99501.90501.95001.9500120
Sep 10, 20242.00001.99501.92401.95001.9500155,460
Sep 9, 20242.00002.05001.91002.00002.0000389,959
Sep 6, 20242.00001.92401.92402.00002.000025,000
Sep 5, 20242.00002.04002.04002.00002.0000244,659
Sep 4, 20242.00002.05001.90002.00002.00006,083
Sep 3, 20242.10002.14001.89202.00002.0000271,881
Sep 2, 20242.10002.19002.01002.10002.10004,450
Aug 30, 20242.25002.20502.00002.10002.1000227,754
Aug 29, 20242.25002.24802.12502.25002.2500324,215
Aug 28, 20242.30002.27502.20202.25002.250022,233
Aug 27, 20242.30002.40002.20002.30002.3000785,428
Aug 23, 20242.30002.25002.25002.30002.30008,485
Aug 22, 20242.30002.21002.21002.30002.30001,916
Aug 21, 20242.30002.38802.20002.30002.3000259
Aug 20, 20242.30002.38802.38802.30002.300041
Aug 19, 20242.25002.30002.23302.30002.3000102,298
Aug 16, 20242.25002.25002.25002.25002.2500-
Aug 15, 20242.15002.29802.20002.25002.2500709,236
Aug 14, 20242.15002.20002.20002.15002.150045
Aug 13, 20242.15002.19502.19502.15002.1500113
Aug 12, 20242.15002.15002.15002.15002.1500-
Aug 9, 20242.15002.10002.10002.15002.1500300,000
Aug 8, 20242.15002.18002.10502.15002.15006,387
Aug 7, 20242.15002.20002.10002.15002.15003,372
Aug 6, 20242.15002.20002.06002.15002.150012,969
Aug 5, 20242.15002.18502.10502.15002.15002,333
Aug 2, 20242.20002.19502.19502.15002.150045
Aug 1, 20242.20002.28502.28502.20002.20001
Jul 31, 20242.20002.28502.27502.20002.200088,555
Jul 30, 20242.20002.15602.12002.20002.200051,752
Jul 29, 20242.30002.38502.07202.20002.20001,394,959
Jul 26, 20242.30002.11602.11602.30002.300090,306
Jul 25, 20242.30002.40002.40002.30002.300047
Jul 24, 20242.25002.40002.40002.30002.300025,000
Jul 23, 20242.25002.37302.37302.25002.25004,214
Jul 22, 20242.45002.50002.21502.25002.2500126,441
Jul 19, 20242.45002.70002.21502.45002.4500121,322
Jul 18, 20242.45002.21502.21502.45002.450010,397
Jul 17, 20242.45002.70002.70002.45002.45002,982
Jul 16, 20242.45002.70002.22502.45002.45001,675
Jul 15, 20242.45002.45002.45002.45002.4500-
Jul 12, 20242.40002.40002.40002.40002.4000-
Jul 11, 20242.40002.20002.20002.40002.400041
Jul 10, 20242.40002.22002.22002.40002.4000245,148
Jul 9, 20242.40002.50002.20002.40002.400020,979
Jul 8, 20242.40002.40002.40002.40002.4000-
Jul 5, 20242.40002.40002.40002.40002.4000-
Jul 4, 20242.40002.53002.53002.40002.40001,976
Jul 3, 20242.40002.40002.40002.40002.4000-
Jul 2, 20242.40002.60002.60002.40002.400040
Jul 1, 20242.40002.54002.22002.40002.400069,656
Jun 28, 20242.40002.54002.28002.40002.400089,705
Jun 27, 20242.20002.60002.29502.40002.40001,000,038
Jun 26, 20242.35002.36202.30002.20002.2000374,477
Jun 25, 20242.35002.40002.30002.35002.3500381,233
Jun 24, 20242.40002.31002.31002.35002.3500336
Jun 21, 20242.40002.30402.30402.40002.400017,194
Jun 20, 20242.40002.47002.47002.40002.400020,000
Jun 19, 20242.55002.50002.30002.40002.4000271,832
Jun 18, 20242.55002.31002.30502.55002.550022,347
Jun 17, 20242.75002.90002.30002.55002.5500935,860
Jun 14, 20243.05003.20002.50002.75002.7500582,229
Jun 13, 20243.05002.81002.81003.05003.050020,751
Jun 12, 20243.05002.82502.80003.05003.05003,150
Jun 11, 20243.10003.29902.80003.05003.0500225,810
Jun 10, 20243.20003.38002.90003.10003.1000319,852
Jun 7, 20243.20003.38003.02003.20003.200079,126
Jun 6, 20243.20003.02003.02003.20003.200080
Jun 5, 20243.20003.38003.00003.20003.2000314,458
Jun 4, 20242.90003.40002.81103.20003.20001,423,756
Jun 3, 20242.65003.08002.52502.90002.9000610,056
May 31, 20242.65002.65002.65002.65002.6500-
May 30, 20242.75002.87502.50002.65002.6500550,312

Related Tickers

KRS.L Keras Resources Plc
1.3000
-3.70%
 
SOLGl.XC
 
KEN.L Kendrick Resources PLC
0.1600
0.00%
 
HREE.L Harena Resources plc
1.2750
0.00%
 
RRR.L Red Rock Resources Plc
0.0350
0.00%
 
ARK.L Arkle Resources PLC
0.2750
0.00%
 
SRES.L Sunrise Resources plc
0.0130
0.00%
 
GLR.L Galileo Resources Plc
0.9500
0.00%
 
SML.L Strategic Minerals Plc
0.2850
0.00%
 
CHF.L Chesterfield Resources plc
0.8000
+14.29%