African Pioneer PLC Recent Share Price (LSE:AFP)

LSE:AFP - African Pioneer PLC African Pioneer PLC
Sector: Materials, Industry: Diversified Metals & Mining

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Mar 2006	GBX	35	35	34.75	34.75	34.75	0.0 (0.0%)	286
21 Mar 2006	GBX	34.25	34.75	34	34.75	34.75	0.0 (0.0%)	26,296
20 Mar 2006	GBX	35.25	35.25	34.75	34.75	34.75	-0.25 (-0.71%)	42,800
17 Mar 2006	GBX	34	35	34	35	35	0.0 (0.0%)	3,977
16 Mar 2006	GBX	37.25	37.25	33.915	35	35	-1.5 (-4.11%)	284,107
15 Mar 2006	GBX	37.88	38.7	35.5	36.5	36.5	0.0 (0.0%)	155,922
14 Mar 2006	GBX	37.35	37.75	35	36.5	36.5	0.0 (0.0%)	47,000
13 Mar 2006	GBX	35.37	37.4	35	36.5	36.5	0.0 (0.0%)	33,150
10 Mar 2006	GBX	36	38	36	36.5	36.5	+0.5 (+1.39%)	33,000
9 Mar 2006	GBX	35	37.88	35	36	36	+1.5 (+4.35%)	76,732
8 Mar 2006	GBX	34.75	35	33.5	34.5	34.5	+0.5 (+1.47%)	99,002
7 Mar 2006	GBX	32.5	34	32.5	34	34	+1 (+3.03%)	16,677
6 Mar 2006	GBX	32.25	33.8	32	33	33	0.0 (0.0%)	29,060
3 Mar 2006	GBX	33.5	33.5	33	33	33	0.0 (0.0%)	11,500
2 Mar 2006	GBX	32	33	32	33	33	0.0 (0.0%)	50,000
1 Mar 2006	GBX	33	33	33	33	33	0.0 (0.0%)	12,000
28 Feb 2006	GBX	33.75	33.75	32.25	33	33	0.0 (0.0%)	29,476
27 Feb 2006	GBX	33.5	33.5	32.25	33	33	0.0 (0.0%)	15,556
24 Feb 2006	GBX	32.25	34	32.25	33	33	0.0 (0.0%)	123,817
23 Feb 2006	GBX	32.26	33	32	33	33	0.0 (0.0%)	39,340
22 Feb 2006	GBX	33	33.72	33	33	33	0.0 (0.0%)	203,000
21 Feb 2006	GBX	33.5	33.72	32	33	33	+0.25 (+0.76%)	159,040
20 Feb 2006	GBX	30.25	34	30.25	32.75	32.75	+1.75 (+5.65%)	131,906
17 Feb 2006	GBX	32	32	29.86	31	31	0.0 (0.0%)	35,357,391
16 Feb 2006	GBX	31	31	31	31	31	0.0 (0.0%)	1,600
15 Feb 2006	GBX	31.5	31.5	31	31	31	0.0 (0.0%)	45,000
14 Feb 2006	GBX	31	31	31	31	31	0.0 (0.0%)	13,492
13 Feb 2006	GBX	32	32	30	31	31	-0.5 (-1.59%)	184,611
10 Feb 2006	GBX	30	31.5	30	31.5	31.5	0.0 (0.0%)	6,934
9 Feb 2006	GBX	31	32.35	30	31.5	31.5	-1 (-3.08%)	79,375