African Pioneer PLC AFP
LSE · Vereinigtes Königreich · Nicht-Energie-Rohstoffe
GBp 2,34+0,04 (+1,74 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 2,13 | -7,61 % | GBp 2,17 | GBp 2,30 | GBp 2,10 | 1,28M |
| 2026-10-01 | GBp 2,30 | 0,00 % | GBp 2,25 | GBp 2,30 | GBp 2,05 | 4,20M |
| 2026-09-30 | GBp 2,30 | -4,17 % | GBp 2,40 | GBp 2,50 | GBp 2,21 | 3,79M |
| 2026-09-29 | GBp 2,40 | -4,00 % | GBp 2,55 | GBp 2,60 | GBp 2,32 | 4,11M |
| 2026-09-28 | GBp 2,50 | -3,85 % | GBp 2,75 | GBp 2,90 | GBp 2,50 | 1,83M |
| 2026-09-25 | GBp 2,60 | -5,11 % | GBp 2,80 | GBp 2,90 | GBp 2,60 | 7,49M |
| 2026-09-24 | GBp 2,74 | +4,58 % | GBp 2,70 | GBp 2,90 | GBp 2,64 | 4,78M |
| 2026-09-23 | GBp 2,62 | -7,09 % | GBp 2,90 | GBp 2,96 | GBp 2,50 | 10,43M |
| 2026-09-22 | GBp 2,82 | -18,26 % | GBp 3,45 | GBp 3,60 | GBp 2,80 | 16,70M |
| 2026-09-21 | GBp 3,45 | +16,55 % | GBp 3,05 | GBp 3,60 | GBp 2,66 | 23,22M |
| 2026-09-18 | GBp 2,96 | +18,40 % | GBp 2,55 | GBp 3,20 | GBp 2,40 | 13,45M |
| 2026-09-17 | GBp 2,50 | -0,79 % | GBp 2,50 | GBp 2,70 | GBp 2,40 | 4,06M |
| 2026-09-16 | GBp 2,52 | +7,69 % | GBp 2,40 | GBp 2,60 | GBp 2,30 | 6,66M |
| 2026-09-15 | GBp 2,34 | +1,74 % | GBp 2,45 | GBp 2,60 | GBp 2,23 | 6,40M |
| 2026-09-14 | GBp 2,30 | -6,12 % | GBp 2,45 | GBp 2,70 | GBp 2,30 | 6,87M |
| 2026-09-11 | GBp 2,45 | +6,52 % | GBp 2,30 | GBp 2,80 | GBp 2,10 | 28,13M |
| 2026-09-10 | GBp 2,30 | +4,55 % | GBp 2,30 | GBp 2,40 | GBp 2,20 | 4,23M |
| 2026-09-09 | GBp 2,20 | -2,22 % | GBp 2,25 | GBp 2,35 | GBp 2,10 | 3,25M |
| 2026-09-08 | GBp 2,25 | +2,27 % | GBp 2,25 | GBp 2,30 | GBp 2,10 | 5,06M |
| 2026-09-07 | GBp 2,20 | 0,00 % | GBp 2,20 | GBp 2,40 | GBp 2,10 | 3,21M |
| 2026-09-04 | GBp 2,20 | 0,00 % | GBp 2,25 | GBp 2,50 | GBp 2,10 | 8,22M |
| 2026-09-03 | GBp 2,20 | +7,32 % | GBp 2,05 | GBp 2,30 | GBp 1,90 | 6,63M |
| 2026-09-02 | GBp 2,05 | -5,96 % | GBp 2,05 | GBp 2,20 | GBp 1,93 | 3,92M |
| 2026-09-01 | GBp 2,18 | +6,34 % | GBp 2,30 | GBp 2,30 | GBp 1,90 | 7,70M |
| 2026-08-28 | GBp 2,05 | -2,38 % | GBp 2,25 | GBp 2,40 | GBp 2,04 | 4,48M |
| 2026-08-27 | GBp 2,10 | -12,50 % | GBp 2,30 | GBp 2,40 | GBp 2,10 | 2,87M |
| 2026-08-26 | GBp 2,40 | 0,00 % | GBp 2,40 | GBp 2,40 | GBp 2,10 | 6,63M |
| 2026-08-25 | GBp 2,40 | -4,00 % | GBp 2,50 | GBp 2,60 | GBp 2,30 | 5,83M |
| 2026-08-24 | GBp 2,50 | +6,38 % | GBp 2,35 | GBp 2,70 | GBp 2,20 | 11,83M |
| 2026-08-21 | GBp 2,35 | +2,17 % | GBp 2,30 | GBp 2,50 | GBp 2,00 | 12,18M |
| 2026-08-20 | GBp 2,30 | 0,00 % | GBp 2,30 | GBp 2,40 | GBp 2,20 | 4,75M |
| 2026-08-19 | GBp 2,30 | -8,00 % | GBp 2,50 | GBp 2,60 | GBp 2,20 | 8,54M |
| 2026-08-18 | GBp 2,50 | +5,93 % | GBp 2,40 | GBp 2,70 | GBp 2,30 | 14,47M |
| 2026-08-17 | GBp 2,36 | +18,00 % | GBp 2,00 | GBp 2,90 | GBp 1,80 | 27,43M |
| 2026-08-14 | GBp 2,00 | -2,44 % | GBp 2,05 | GBp 2,20 | GBp 1,85 | 1,84M |
| 2026-08-13 | GBp 2,05 | +2,50 % | GBp 2,05 | GBp 2,20 | GBp 1,90 | 2,55M |
| 2026-08-12 | GBp 2,00 | +11,11 % | GBp 1,85 | GBp 2,20 | GBp 1,70 | 9,72M |
| 2026-08-11 | GBp 1,80 | -5,26 % | GBp 1,90 | GBp 1,90 | GBp 1,67 | 11,38M |
| 2026-08-10 | GBp 1,90 | -5,00 % | GBp 2,00 | GBp 2,00 | GBp 1,80 | 2,49M |
| 2026-08-07 | GBp 2,00 | 0,00 % | GBp 2,00 | GBp 2,30 | GBp 1,90 | 7,53M |
| 2026-08-06 | GBp 2,00 | +16,96 % | GBp 1,80 | GBp 2,09 | GBp 1,70 | 6,16M |
| 2026-08-05 | GBp 1,71 | -14,50 % | GBp 2,00 | GBp 2,10 | GBp 1,70 | 9,08M |
| 2026-08-04 | GBp 2,00 | -5,66 % | GBp 2,05 | GBp 2,20 | GBp 1,80 | 8,34M |
| 2026-08-03 | GBp 2,12 | +6,00 % | GBp 2,00 | GBp 2,50 | GBp 1,60 | 24,51M |
| 2026-07-31 | GBp 2,00 | -21,87 % | GBp 2,95 | GBp 3,10 | GBp 1,80 | 45,11M |
| 2026-07-30 | GBp 2,56 | +138,14 % | GBp 1,08 | GBp 2,70 | GBp 1,14 | 96,16M |
| 2026-07-29 | GBp 1,08 | +2,38 % | GBp 1,05 | GBp 1,15 | GBp 1,07 | 1,11M |
| 2026-07-28 | GBp 1,05 | +5,00 % | GBp 1,05 | GBp 1,17 | GBp 1,00 | 4,79M |
| 2026-07-27 | GBp 1,00 | -9,09 % | GBp 1,10 | GBp 1,20 | GBp 1,00 | 450,18K |
| 2026-07-24 | GBp 1,10 | -8,33 % | GBp 1,20 | GBp 1,20 | GBp 1,00 | 2,43M |
| 2026-07-23 | GBp 1,20 | 0,00 % | GBp 1,20 | GBp 1,30 | GBp 1,10 | 25,92K |
| 2026-07-22 | GBp 1,20 | 0,00 % | GBp 1,20 | GBp 1,30 | GBp 1,10 | 416,65K |
| 2026-07-21 | GBp 1,20 | -7,69 % | GBp 1,23 | GBp 1,30 | GBp 1,10 | 444,97K |
| 2026-07-20 | GBp 1,30 | +6,12 % | GBp 1,23 | GBp 1,33 | GBp 1,15 | 22,98K |
| 2026-07-17 | GBp 1,23 | 0,00 % | GBp 1,23 | GBp 1,22 | GBp 1,15 | 422,28K |
| 2026-07-16 | GBp 1,23 | +2,08 % | GBp 1,20 | GBp 1,23 | GBp 1,13 | 456,91K |
| 2026-07-15 | GBp 1,20 | 0,00 % | GBp 1,20 | GBp 1,25 | GBp 1,13 | 1,27M |
| 2026-07-14 | GBp 1,20 | 0,00 % | GBp 1,20 | GBp 1,30 | GBp 1,22 | 414,85K |
| 2026-07-13 | GBp 1,20 | -4,00 % | GBp 1,25 | GBp 1,27 | GBp 1,10 | 2,18M |
| 2026-07-10 | GBp 1,25 | 0,00 % | GBp 1,25 | GBp 1,35 | GBp 1,20 | 1,66M |
| 2026-07-09 | GBp 1,25 | -1,96 % | GBp 1,27 | GBp 1,38 | GBp 1,20 | 1,34M |
| 2026-07-08 | GBp 1,27 | -5,56 % | GBp 1,35 | GBp 1,40 | GBp 1,23 | 2,09M |
| 2026-07-07 | GBp 1,35 | 0,00 % | GBp 1,35 | GBp 1,40 | GBp 1,31 | 1,64M |
| 2026-07-06 | GBp 1,35 | 0,00 % | GBp 1,35 | GBp 1,40 | GBp 1,31 | 956,22K |
| 2026-07-03 | GBp 1,35 | -8,16 % | GBp 1,40 | GBp 1,43 | GBp 1,30 | 555,00K |
| 2026-07-02 | GBp 1,47 | +10,94 % | GBp 1,33 | GBp 1,47 | GBp 1,29 | 6,63M |
| 2026-07-01 | GBp 1,33 | 0,00 % | GBp 1,33 | GBp 1,39 | GBp 1,29 | 405,62K |
| 2026-06-30 | GBp 1,33 | -8,62 % | GBp 1,45 | GBp 1,48 | GBp 1,25 | 2,91M |
| 2026-06-29 | GBp 1,45 | +3,57 % | GBp 1,40 | GBp 1,60 | GBp 1,30 | 3,74M |
| 2026-06-26 | GBp 1,40 | 0,00 % | GBp 1,55 | GBp 1,57 | GBp 1,35 | 2,37M |
| 2026-06-25 | GBp 1,40 | -6,67 % | GBp 1,50 | GBp 1,70 | GBp 1,35 | 9,20M |
| 2026-06-24 | GBp 1,50 | 0,00 % | GBp 1,50 | GBp 1,51 | GBp 1,31 | 651,85K |
| 2026-06-23 | GBp 1,50 | +5,63 % | GBp 1,50 | GBp 1,55 | GBp 1,37 | 2,78M |
| 2026-06-22 | GBp 1,42 | -5,33 % | GBp 1,50 | GBp 1,57 | GBp 1,36 | 564,82K |
| 2026-06-19 | GBp 1,50 | -3,23 % | GBp 1,55 | GBp 1,70 | GBp 1,30 | 1,69M |
| 2026-06-18 | GBp 1,55 | +3,33 % | GBp 1,50 | GBp 1,69 | GBp 1,36 | 3,55M |
| 2026-06-17 | GBp 1,50 | +15,38 % | GBp 1,40 | GBp 1,70 | GBp 1,20 | 18,61M |
| 2026-06-16 | GBp 1,30 | -7,14 % | GBp 1,40 | GBp 1,35 | GBp 1,22 | 2,11M |
| 2026-06-15 | GBp 1,40 | 0,00 % | GBp 1,30 | GBp 1,52 | GBp 1,20 | 7,13M |
| 2026-06-12 | GBp 1,40 | +5,66 % | GBp 1,60 | GBp 1,79 | GBp 1,20 | 15,16M |
| 2026-06-11 | GBp 1,33 | +26,19 % | GBp 1,10 | GBp 1,35 | GBp 1,10 | 11,22M |
| 2026-06-10 | GBp 1,05 | -4,55 % | GBp 1,10 | GBp 1,17 | GBp 1,00 | 1,30M |
| 2026-06-09 | GBp 1,10 | 0,00 % | GBp 1,10 | GBp 1,17 | GBp 1,09 | 106,66K |
| 2026-06-08 | GBp 1,10 | -2,22 % | GBp 1,10 | GBp 1,20 | GBp 1,00 | 3,99M |
| 2026-06-05 | GBp 1,13 | -7,79 % | GBp 1,20 | GBp 1,30 | GBp 1,10 | 1,44M |
| 2026-06-04 | GBp 1,22 | -5,43 % | GBp 1,20 | GBp 1,30 | GBp 1,13 | 2,23M |
| 2026-06-03 | GBp 1,29 | +5,74 % | GBp 1,20 | GBp 1,40 | GBp 1,10 | 11,36M |
| 2026-06-02 | GBp 1,22 | +10,91 % | GBp 1,10 | GBp 1,33 | GBp 1,05 | 15,32M |
| 2026-06-01 | GBp 1,10 | +4,76 % | GBp 1,08 | GBp 1,15 | GBp 1,06 | 3,86M |
| 2026-05-29 | GBp 1,05 | +5,00 % | GBp 1,00 | GBp 1,10 | GBp 1,00 | 1,73M |