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
25 Jul 2005	GBX	33.5	33.5	32.25	33	33	0.0 (0.0%)	3,693
22 Jul 2005	GBX	35.75	35.75	33	33	33	-2 (-5.71%)	26,500
21 Jul 2005	GBX	35.25	35.25	35	35	35	0.0 (0.0%)	11,527
20 Jul 2005	GBX	35.25	35.25	35	35	35	0.0 (0.0%)	6,364
19 Jul 2005	GBX	34	35.75	34	35	35	0.0 (0.0%)	55,712
18 Jul 2005	GBX	34	39	33.88	35	35	+3 (+9.38%)	255,977
14 Jul 2005	GBX	33	33	32	32	32	0.0 (0.0%)	30,557
13 Jul 2005	GBX	32.5	32.78	32	32	32	0.0 (0.0%)	10,115
12 Jul 2005	GBX	31.37	32.75	31.37	32	32	-0.5 (-1.54%)	13,160
11 Jul 2005	GBX	32	33.61	31.5	32.5	32.5	0.0 (0.0%)	88,699
8 Jul 2005	GBX	32.74	33	32.5	32.5	32.5	0.0 (0.0%)	15,500
7 Jul 2005	GBX	32.25	33.5	31.37	32.5	32.5	-0.5 (-1.52%)	275,185
6 Jul 2005	GBX	32.5	33	32.5	33	33	0.0 (0.0%)	22,000
5 Jul 2005	GBX	32	33.74	31.5	33	33	+1.5 (+4.76%)	86,375
4 Jul 2005	GBX	31.8	32	31.5	31.5	31.5	0.0 (0.0%)	52,057
1 Jul 2005	GBX	31.88	31.88	31.5	31.5	31.5	0.0 (0.0%)	74,780
30 Jun 2005	GBX	31.8	31.8	31.5	31.5	31.5	0.0 (0.0%)	3,306
29 Jun 2005	GBX	31.87	31.88	31.5	31.5	31.5	0.0 (0.0%)	23,875
28 Jun 2005	GBX	31.6	31.6	31.12	31.5	31.5	+0.5 (+1.61%)	136,050
27 Jun 2005	GBX	30.5	31.75	30.5	31	31	0.0 (0.0%)	80,223
24 Jun 2005	GBX	32	32	31	31	31	+0.5 (+1.64%)	38,460
23 Jun 2005	GBX	32	32	30.5	30.5	30.5	0.0 (0.0%)	15,623
22 Jun 2005	GBX	30.6	32	30.5	30.5	30.5	+1 (+3.39%)	57,630
21 Jun 2005	GBX	30.22	30.22	29.5	29.5	29.5	0.0 (0.0%)	31,100
20 Jun 2005	GBX	30.48	31	29.5	29.5	29.5	-0.5 (-1.67%)	87,115
17 Jun 2005	GBX	30.48	31	29.5	30	30	0.0 (0.0%)	85,654
16 Jun 2005	GBX	31	31	29.5	30	30	+0.5 (+1.69%)	59,506
15 Jun 2005	GBX	29	31	28.5	29.5	29.5	+1.5 (+5.36%)	105,920
14 Jun 2005	GBX	29	29	28	28	28	0.0 (0.0%)	102,899
13 Jun 2005	GBX	28.5	29	28	28	28	0.0 (0.0%)	95,653