African Pioneer PLC AFP
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 2,34+0,04 (+%1,74)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 2,34 | +%1,74 | GBp 2,17 | GBp 2,34 | GBp 2,10 | 804,65K |
| 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 |