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
9 Sep 2005	GBX	30	30.5	30	30.5	30.5	-0.5 (-1.61%)	29,610
7 Sep 2005	GBX	31.75	31.75	31	31	31	0.0 (0.0%)	132
6 Sep 2005	GBX	32	32	31	31	31	0.0 (0.0%)	10,000
5 Sep 2005	GBX	30.2	32	30.2	31	31	0.0 (0.0%)	43,385
2 Sep 2005	GBX	30.52	32	30.52	31	31	0.0 (0.0%)	41,833
1 Sep 2005	GBX	31.5	32	30.969	31	31	0.0 (0.0%)	88,000
31 Aug 2005	GBX	30.25	31.5	30.25	31	31	0.0 (0.0%)	59,283
30 Aug 2005	GBX	31.5	31.5	31	31	31	0.0 (0.0%)	308
26 Aug 2005	GBX	30.25	31.5	30.25	31	31	0.0 (0.0%)	13,380
25 Aug 2005	GBX	30	31	30	31	31	0.0 (0.0%)	4,460
24 Aug 2005	GBX	31.25	31.25	30	31	31	-1 (-3.13%)	55,417
23 Aug 2005	GBX	31	32	31	32	32	0.0 (0.0%)	9,000
22 Aug 2005	GBX	33.5	33.5	31	32	32	-0.5 (-1.54%)	52,701
18 Aug 2005	GBX	33.5	33.5	31.37	32.5	32.5	-0.5 (-1.52%)	29,087
17 Aug 2005	GBX	34	34	33	33	33	-2 (-5.71%)	52,845
16 Aug 2005	GBX	35.5	35.5	34	35	35	0.0 (0.0%)	38,935
15 Aug 2005	GBX	35.5	35.5	35	35	35	0.0 (0.0%)	3,000
12 Aug 2005	GBX	35.75	35.8	34.25	35	35	0.0 (0.0%)	8,555
11 Aug 2005	GBX	35.75	35.75	34.2	35	35	0.0 (0.0%)	14,999
10 Aug 2005	GBX	35.74	35.75	34.25	35	35	0.0 (0.0%)	33,571
8 Aug 2005	GBX	35.75	35.75	34.25	35	35	0.0 (0.0%)	18,485
5 Aug 2005	GBX	35.74	35.74	34.25	35	35	0.0 (0.0%)	4,566
4 Aug 2005	GBX	35.61	35.61	35	35	35	+0.5 (+1.45%)	18,306
3 Aug 2005	GBX	35.7	35.7	33.37	34.5	34.5	0.0 (0.0%)	7,470
2 Aug 2005	GBX	34	35.63	34	34.5	34.5	0.0 (0.0%)	59,000
1 Aug 2005	GBX	32.125	34.875	32.125	34.5	34.5	+1.5 (+4.55%)	45,436
29 Jul 2005	GBX	33.35	33.35	32.25	33	33	0.0 (0.0%)	16,575
28 Jul 2005	GBX	33.875	33.875	33	33	33	0.0 (0.0%)	13,041
27 Jul 2005	GBX	32.25	33	32.25	33	33	0.0 (0.0%)	10,816
26 Jul 2005	GBX	32.26	33	32.26	33	33	0.0 (0.0%)	1,000