Anglo Pacific Group (APF) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anglo Pacific Group

Date Open High Low Close* Volume
26/11/2014 119.36p 119.36p 116.65p 116.65p 409641
25/11/2014 118.38p 119.77p 115.23p 118.13p 282759
24/11/2014 118.38p 120.55p 115.17p 115.17p 496017
21/11/2014 118.62p 121.46p 118.38p 118.38p 723010
20/11/2014 120.35p 123.31p 119.36p 119.36p 134568
19/11/2014 126.27p 126.27p 120.35p 120.35p 1221167
18/11/2014 124.30p 124.30p 121.58p 121.58p 81153
17/11/2014 127.26p 127.26p 121.34p 122.32p 288904
14/11/2014 127.26p 127.69p 124.30p 125.28p 500234
13/11/2014 127.75p 128.98p 127.01p 127.26p 73326
12/11/2014 133.17p 133.17p 127.26p 128.49p 619711
11/11/2014 133.42p 134.41p 128.74p 129.23p 452401
10/11/2014 135.15p 137.12p 132.48p 134.90p 112617
07/11/2014 133.17p 134.46p 132.93p 134.16p 99680
06/11/2014 133.17p 134.78p 133.17p 133.91p 99683
05/11/2014 135.15p 135.15p 131.20p 133.67p 293900
04/11/2014 138.11p 143.04p 131.69p 133.17p 701090
03/11/2014 128.24p 137.86p 127.28p 136.63p 220015
31/10/2014 128.00p 129.97p 126.27p 129.97p 958288
30/10/2014 123.31p 125.78p 122.80p 125.28p 878869
29/10/2014 128.24p 129.97p 122.32p 123.80p 883467
28/10/2014 128.00p 128.00p 124.54p 127.26p 112951
27/10/2014 125.04p 125.97p 121.83p 124.79p 126069
24/10/2014 124.79p 126.95p 123.06p 124.79p 139845
23/10/2014 122.08p 125.53p 122.08p 123.31p 259582
22/10/2014 126.52p 127.45p 123.31p 126.52p 227082
21/10/2014 123.31p 125.28p 122.57p 125.28p 93516
20/10/2014 123.31p 126.89p 122.82p 122.82p 81049
17/10/2014 126.27p 127.95p 122.91p 125.78p 168734
16/10/2014 121.34p 128.24p 121.09p 126.52p 149094
15/10/2014 128.24p 129.23p 122.57p 122.57p 264426
14/10/2014 115.42p 127.50p 115.42p 127.26p 488127
13/10/2014 108.51p 112.21p 103.99p 111.23p 156352
10/10/2014 112.21p 112.21p 102.67p 109.25p 452771
09/10/2014 114.43p 120.35p 112.21p 113.20p 233868
08/10/2014 121.09p 121.09p 111.96p 113.44p 437773
07/10/2014 128.00p 128.00p 120.35p 121.09p 93328
06/10/2014 125.28p 129.17p 122.82p 124.54p 203979
03/10/2014 129.23p 130.71p 123.80p 123.80p 146581
02/10/2014 130.95p 131.20p 127.26p 127.75p 305399
01/10/2014 129.72p 130.83p 127.63p 128.49p 85823
30/09/2014 135.89p 135.89p 129.72p 129.72p 92967
29/09/2014 133.17p 137.45p 131.51p 131.69p 331712
26/09/2014 135.15p 138.29p 134.16p 134.65p 84467
25/09/2014 135.15p 137.61p 135.15p 136.13p 51369
24/09/2014 137.86p 143.04p 133.17p 136.13p 290738
23/09/2014 134.16p 135.64p 132.43p 134.16p 289553
22/09/2014 144.03p 144.03p 134.16p 135.15p 399774
19/09/2014 144.52p 146.00p 142.55p 142.55p 245257
18/09/2014 149.45p 149.94p 143.78p 144.52p 196515
17/09/2014 157.84p 157.84p 149.45p 149.45p 140943
16/09/2014 157.59p 159.56p 153.89p 156.60p 149357
15/09/2014 155.86p 158.82p 153.64p 154.14p 40603
12/09/2014 157.84p 160.73p 154.88p 155.37p 89047
11/09/2014 157.34p 159.81p 155.86p 157.10p 188771
10/09/2014 160.06p 161.44p 155.62p 157.59p 452960
09/09/2014 162.52p 162.52p 158.08p 159.07p 58744
08/09/2014 159.81p 161.54p 159.07p 159.32p 104040
05/09/2014 161.78p 162.55p 158.58p 160.06p 54443
04/09/2014 160.80p 163.02p 159.46p 161.78p 143488
03/09/2014 160.80p 161.78p 159.81p 161.29p 215316
02/09/2014 160.80p 162.03p 159.77p 160.30p 230321
01/09/2014 161.78p 162.90p 159.81p 160.80p 136769
29/08/2014 157.84p 161.78p 157.84p 160.06p 85722
28/08/2014 164.74p 167.21p 157.84p 157.84p 294883
27/08/2014 167.70p 169.12p 164.74p 165.73p 84431
26/08/2014 171.89p 171.89p 165.83p 166.22p 109697
22/08/2014 170.91p 173.13p 169.18p 169.18p 76806
21/08/2014 179.54p 179.54p 170.66p 172.63p 70193
20/08/2014 181.51p 181.51p 171.56p 173.62p 71505
19/08/2014 180.77p 180.77p 174.61p 174.61p 75290
18/08/2014 181.51p 188.17p 180.53p 180.53p 165982
15/08/2014 181.76p 187.49p 181.51p 181.76p 48908
14/08/2014 182.74p 184.72p 180.53p 183.98p 109098
13/08/2014 182.74p 184.82p 182.50p 182.74p 19079
12/08/2014 184.47p 187.28p 183.39p 185.46p 47653
11/08/2014 185.46p 186.88p 183.48p 183.48p 56117
08/08/2014 181.02p 183.63p 180.70p 182.50p 80568
07/08/2014 184.47p 185.46p 179.72p 184.47p 15758
06/08/2014 181.26p 182.25p 178.55p 181.02p 31528
05/08/2014 183.73p 184.29p 181.26p 181.76p 39212
04/08/2014 186.44p 186.44p 181.76p 181.76p 68171
01/08/2014 189.16p 189.16p 182.50p 182.99p 23218
31/07/2014 185.21p 187.43p 183.98p 185.70p 30267
30/07/2014 189.40p 189.40p 181.51p 182.50p 35435
29/07/2014 184.47p 189.40p 183.42p 189.40p 96617
28/07/2014 185.46p 185.46p 181.26p 184.72p 82974
25/07/2014 183.48p 186.35p 182.50p 185.46p 106330
24/07/2014 180.28p 185.85p 180.28p 184.96p 50401
23/07/2014 180.77p 186.44p 180.77p 184.22p 157513
22/07/2014 184.47p 186.44p 183.73p 186.44p 58071
21/07/2014 183.73p 184.47p 181.36p 184.47p 26806
18/07/2014 178.31p 184.47p 178.31p 184.47p 9624
17/07/2014 183.48p 183.48p 180.72p 182.25p 39031
16/07/2014 181.51p 183.48p 179.79p 182.74p 83653
15/07/2014 180.53p 183.48p 175.84p 182.50p 114904
14/07/2014 175.84p 183.48p 175.84p 175.84p 57635
11/07/2014 182.25p 183.48p 180.80p 183.48p 83679
10/07/2014 175.84p 182.68p 175.84p 182.25p 43878
09/07/2014 175.84p 183.28p 175.84p 182.50p 52421
08/07/2014 179.54p 182.50p 179.54p 182.50p 189374
07/07/2014 179.79p 184.22p 179.79p 182.50p 81587
04/07/2014 177.57p 184.22p 177.57p 184.22p 105737
03/07/2014 182.25p 183.48p 175.72p 183.48p 117709
02/07/2014 177.07p 179.79p 172.14p 179.79p 109329
01/07/2014 174.61p 178.31p 172.63p 175.10p 68772
30/06/2014 173.87p 175.23p 171.59p 172.63p 212522
27/06/2014 171.40p 174.90p 170.32p 171.65p 177446
26/06/2014 176.83p 177.57p 173.37p 173.37p 145610
25/06/2014 181.26p 181.26p 175.35p 176.33p 65167
24/06/2014 182.25p 182.25p 175.35p 175.35p 44876
23/06/2014 182.25p 182.25p 175.04p 178.55p 92042
20/06/2014 179.79p 182.50p 174.36p 174.36p 86146
19/06/2014 174.85p 181.76p 174.85p 176.83p 308736
18/06/2014 177.07p 180.96p 174.30p 176.58p 76667
17/06/2014 186.44p 186.78p 180.03p 183.98p 185633
16/06/2014 185.46p 186.20p 179.05p 180.77p 130135
13/06/2014 182.74p 186.62p 182.74p 184.47p 38883
12/06/2014 185.70p 191.13p 182.74p 185.46p 239830
11/06/2014 184.47p 191.13p 182.79p 191.13p 197556
10/06/2014 179.54p 184.22p 179.54p 184.22p 53220
09/06/2014 188.91p 188.91p 180.89p 181.02p 99019
06/06/2014 187.18p 187.18p 177.57p 183.73p 129713
05/06/2014 185.70p 185.70p 178.80p 183.24p 157380
04/06/2014 181.76p 182.50p 174.85p 179.29p 432944
03/06/2014 183.48p 184.90p 174.85p 174.85p 342669
02/06/2014 179.05p 183.53p 177.81p 181.51p 177704
30/05/2014 186.69p 189.65p 177.52p 178.80p 584207
29/05/2014 186.20p 186.44p 181.76p 184.72p 84705
28/05/2014 184.47p 186.69p 181.76p 181.76p 87537
27/05/2014 184.47p 187.43p 181.26p 182.74p 52598
23/05/2014 183.48p 184.47p 181.76p 184.47p 169950
22/05/2014 183.24p 183.48p 179.54p 182.00p 111905
21/05/2014 183.48p 183.48p 179.12p 181.02p 34522
20/05/2014 183.48p 183.48p 180.90p 183.48p 56668
19/05/2014 184.47p 185.77p 180.43p 183.24p 172842
16/05/2014 184.96p 187.18p 181.51p 183.48p 55503
15/05/2014 180.53p 187.18p 179.51p 187.18p 56909
14/05/2014 181.26p 186.44p 179.05p 184.96p 71667
13/05/2014 181.26p 181.51p 178.85p 181.51p 105897
12/05/2014 177.57p 181.51p 175.35p 180.53p 387933
09/05/2014 178.55p 182.50p 178.55p 178.55p 66418
08/05/2014 180.03p 184.22p 179.05p 179.79p 129174
07/05/2014 180.03p 182.50p 179.79p 179.79p 66575
06/05/2014 183.48p 185.70p 180.77p 182.00p 49093
02/05/2014 185.21p 185.46p 182.55p 184.22p 23293
01/05/2014 185.46p 187.92p 181.85p 184.47p 40682
30/04/2014 184.47p 187.92p 182.50p 187.92p 47908
29/04/2014 183.73p 187.18p 182.50p 182.50p 51594
28/04/2014 190.14p 190.14p 184.21p 185.70p 37315
25/04/2014 188.42p 188.91p 182.99p 187.68p 39935
24/04/2014 186.94p 187.43p 184.47p 187.43p 60207
23/04/2014 189.16p 189.21p 182.50p 184.22p 96569
22/04/2014 184.22p 189.50p 180.89p 189.16p 79863
17/04/2014 180.77p 187.18p 180.77p 182.50p 82993
16/04/2014 180.77p 184.52p 180.53p 183.98p 107645
15/04/2014 179.05p 188.17p 179.05p 183.73p 115254
14/04/2014 181.02p 186.94p 179.54p 184.22p 97192
11/04/2014 184.96p 185.31p 179.54p 180.53p 83972
10/04/2014 187.18p 190.17p 184.72p 184.96p 211978
09/04/2014 187.43p 187.92p 182.50p 185.95p 74813
08/04/2014 177.57p 186.69p 177.57p 186.69p 106174
07/04/2014 180.03p 181.85p 179.00p 179.79p 98335
04/04/2014 179.54p 182.68p 177.57p 179.05p 88655
03/04/2014 178.55p 182.05p 177.57p 177.57p 58752
02/04/2014 181.26p 181.26p 175.10p 177.81p 169207
01/04/2014 177.57p 180.28p 177.32p 178.06p 92183
31/03/2014 172.88p 178.80p 172.88p 177.32p 146260
28/03/2014 173.13p 176.09p 171.65p 174.61p 162691
27/03/2014 172.14p 175.03p 171.37p 171.65p 107996
26/03/2014 182.25p 182.25p 170.66p 170.66p 178130
25/03/2014 175.59p 181.02p 174.61p 177.81p 210840
24/03/2014 174.61p 179.05p 174.11p 178.55p 137917
21/03/2014 172.88p 179.91p 172.88p 174.11p 122429
20/03/2014 178.55p 182.77p 173.34p 175.59p 152006
19/03/2014 184.96p 184.96p 178.31p 180.03p 213030
18/03/2014 178.80p 182.94p 177.81p 179.79p 109463
17/03/2014 185.46p 185.46p 179.29p 182.25p 67641
14/03/2014 177.81p 182.74p 177.81p 182.74p 92796
13/03/2014 179.79p 184.59p 179.26p 181.02p 170887
12/03/2014 187.18p 187.43p 182.45p 183.48p 182175
11/03/2014 184.47p 186.90p 181.36p 185.95p 103068
10/03/2014 193.10p 193.10p 182.50p 183.98p 112175
07/03/2014 194.58p 194.58p 186.92p 190.64p 209070
06/03/2014 192.12p 192.12p 188.42p 191.13p 175195
05/03/2014 195.08p 197.63p 189.71p 190.39p 118680
04/03/2014 198.28p 198.28p 192.36p 194.34p 106375
03/03/2014 194.34p 199.67p 190.42p 192.36p 155660
28/02/2014 196.56p 199.64p 194.85p 198.28p 352200
27/02/2014 201.73p 203.21p 199.02p 199.51p 128341
26/02/2014 205.68p 207.47p 199.99p 201.98p 111520
25/02/2014 202.97p 207.90p 202.72p 205.43p 122144
24/02/2014 204.20p 205.19p 200.50p 204.94p 136609
21/02/2014 196.56p 203.21p 196.56p 203.21p 166391
20/02/2014 198.28p 204.00p 193.35p 202.23p 342797
19/02/2014 198.53p 204.94p 198.53p 202.72p 421582
18/02/2014 199.27p 203.71p 199.27p 202.23p 224332
17/02/2014 202.97p 202.97p 195.30p 201.73p 340414
14/02/2014 189.16p 211.12p 187.43p 201.24p 489816
13/02/2014 189.16p 189.16p 185.15p 187.43p 132123

*Close Price adjusted for both dividends and splits