African Pioneer PLC AFP
LSE · United Kingdom · Non-Energy Minerals
GBp 2.12-0.18 (-7.83%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 2.10 | -8.70% | GBp 2.17 | GBp 2.34 | GBp 2.10 | 1.22M |
| 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 |