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
12/02/2014 183.24p 189.40p 180.53p 188.17p 1263175
11/02/2014 182.25p 182.74p 179.54p 182.50p 190658
10/02/2014 180.28p 181.94p 179.54p 179.79p 207284
07/02/2014 177.57p 180.28p 175.94p 180.28p 94702
06/02/2014 179.29p 179.29p 173.37p 179.29p 50816
05/02/2014 174.61p 177.57p 172.14p 173.37p 136968
04/02/2014 175.59p 177.57p 170.17p 173.87p 100030
03/02/2014 180.77p 182.10p 176.09p 176.09p 78426
31/01/2014 182.50p 182.50p 180.53p 182.00p 98085
30/01/2014 182.25p 182.74p 180.25p 182.50p 238712
29/01/2014 181.02p 182.05p 178.31p 180.53p 126289
28/01/2014 178.80p 181.31p 178.31p 178.31p 136156
27/01/2014 181.76p 181.76p 174.85p 178.55p 139511
24/01/2014 180.77p 182.50p 177.92p 178.55p 516002
23/01/2014 179.54p 181.63p 179.41p 180.77p 70914
22/01/2014 184.22p 184.22p 179.54p 179.54p 83640
21/01/2014 184.96p 184.96p 180.53p 180.53p 58863
20/01/2014 184.96p 184.96p 180.53p 182.25p 608089
17/01/2014 187.18p 187.18p 182.99p 184.47p 207784
16/01/2014 181.26p 185.21p 181.14p 183.48p 418316
15/01/2014 182.50p 183.98p 180.70p 182.00p 221515
14/01/2014 181.51p 182.50p 180.24p 181.51p 108912
13/01/2014 182.25p 182.25p 180.28p 181.26p 74526
10/01/2014 179.54p 181.51p 179.54p 181.51p 49802
09/01/2014 181.51p 186.07p 175.59p 180.28p 427589
08/01/2014 181.76p 186.62p 181.76p 182.00p 207807
07/01/2014 179.54p 186.87p 179.54p 182.50p 387290
06/01/2014 182.74p 184.42p 180.28p 180.28p 214627
03/01/2014 182.50p 183.48p 179.54p 181.51p 219321
02/01/2014 182.99p 184.72p 180.06p 183.24p 62524
31/12/2013 183.48p 183.48p 181.76p 181.76p 59438
30/12/2013 184.22p 188.17p 180.36p 183.48p 264133
27/12/2013 180.53p 181.76p 175.86p 180.53p 76122
24/12/2013 180.53p 180.92p 178.06p 179.54p 39168
23/12/2013 181.51p 185.26p 179.29p 181.51p 82227
20/12/2013 182.50p 182.74p 177.57p 179.29p 231211
19/12/2013 182.50p 184.79p 182.50p 182.74p 242944
18/12/2013 188.17p 189.40p 182.50p 184.47p 63107
17/12/2013 183.48p 189.90p 183.48p 189.16p 127871
16/12/2013 183.48p 186.20p 181.41p 185.46p 100492
13/12/2013 188.66p 188.66p 182.50p 184.72p 43080
12/12/2013 187.68p 190.64p 177.57p 186.44p 200214
11/12/2013 189.65p 193.60p 189.40p 190.64p 114753
10/12/2013 187.43p 193.35p 187.43p 190.39p 55871
09/12/2013 190.88p 192.36p 185.95p 187.92p 170084
06/12/2013 193.84p 200.33p 186.44p 192.36p 277356
05/12/2013 195.32p 201.02p 194.83p 194.83p 413290
04/12/2013 192.36p 196.80p 185.70p 196.80p 88504
03/12/2013 195.32p 198.77p 187.80p 191.38p 87600
02/12/2013 197.30p 203.09p 195.82p 195.82p 122165
29/11/2013 198.53p 199.76p 196.31p 197.30p 161347
28/11/2013 196.31p 200.43p 196.31p 199.76p 180077
27/11/2013 204.45p 208.89p 199.27p 200.01p 169016
26/11/2013 207.16p 209.87p 198.85p 208.89p 124785
25/11/2013 213.82p 214.56p 205.68p 207.90p 83383
22/11/2013 208.39p 212.34p 207.59p 212.09p 79972
21/11/2013 212.09p 214.13p 209.13p 209.38p 158496
20/11/2013 212.59p 214.81p 212.34p 213.57p 65810
19/11/2013 213.08p 215.79p 212.34p 214.07p 53125
18/11/2013 213.57p 218.75p 213.08p 214.07p 19122
15/11/2013 212.09p 216.71p 212.09p 214.07p 47492
14/11/2013 216.04p 217.02p 212.54p 213.57p 45210
13/11/2013 214.31p 216.28p 212.71p 214.07p 126303
12/11/2013 215.54p 217.02p 214.81p 215.79p 99563
11/11/2013 213.82p 218.41p 213.82p 216.04p 52474
08/11/2013 214.07p 214.56p 207.65p 214.56p 313780
07/11/2013 218.26p 219.97p 213.21p 217.52p 218980
06/11/2013 219.98p 219.98p 215.04p 216.04p 95024
05/11/2013 219.98p 219.98p 215.05p 219.00p 191115
04/11/2013 218.50p 222.99p 215.79p 215.79p 71538
01/11/2013 218.50p 223.93p 215.79p 218.26p 67892
31/10/2013 218.26p 220.48p 218.26p 219.00p 39431
30/10/2013 215.54p 223.93p 213.82p 221.46p 189161
29/10/2013 221.22p 222.13p 215.38p 216.04p 186721
28/10/2013 228.86p 228.86p 220.45p 221.96p 304496
25/10/2013 228.12p 231.19p 222.94p 228.37p 219925
24/10/2013 222.70p 230.10p 220.72p 229.85p 261120
23/10/2013 215.05p 226.89p 213.33p 223.19p 470737
22/10/2013 207.65p 214.81p 207.04p 214.81p 159476
21/10/2013 193.35p 209.13p 192.61p 208.15p 409164
18/10/2013 192.36p 196.43p 192.36p 192.61p 104139
17/10/2013 194.58p 195.57p 189.30p 193.10p 37119
16/10/2013 196.31p 197.05p 193.84p 195.57p 120036
15/10/2013 191.38p 198.28p 191.38p 198.03p 290116
14/10/2013 187.68p 192.56p 187.68p 190.88p 267388
11/10/2013 188.66p 192.36p 188.66p 190.39p 36105
10/10/2013 190.39p 190.64p 187.68p 188.66p 39326
09/10/2013 187.43p 190.83p 186.44p 188.17p 18717
08/10/2013 184.47p 189.40p 183.98p 189.40p 177620
07/10/2013 184.96p 187.52p 179.05p 183.98p 106784
04/10/2013 189.65p 192.12p 185.95p 186.69p 151638
03/10/2013 193.10p 194.35p 188.42p 188.42p 35905
02/10/2013 192.86p 196.31p 187.68p 192.61p 281712
01/10/2013 195.32p 197.30p 193.10p 193.10p 449755
30/09/2013 196.06p 196.80p 193.60p 194.83p 335567
27/09/2013 196.56p 200.69p 195.32p 196.31p 492362
26/09/2013 198.28p 199.27p 194.83p 197.30p 77607
25/09/2013 196.06p 199.51p 195.82p 198.77p 107442
24/09/2013 196.06p 196.80p 194.46p 195.82p 86151
23/09/2013 195.82p 199.14p 193.60p 196.31p 85605
20/09/2013 200.01p 201.73p 196.15p 197.30p 125164
19/09/2013 203.95p 204.57p 198.05p 201.49p 176065
18/09/2013 195.32p 202.23p 195.32p 201.98p 81924
17/09/2013 199.02p 200.75p 194.78p 199.76p 81779
16/09/2013 200.25p 201.24p 198.23p 200.25p 263440
13/09/2013 198.28p 202.97p 194.63p 200.25p 174348
12/09/2013 200.50p 201.49p 195.32p 199.27p 173259
11/09/2013 200.75p 202.23p 197.05p 201.49p 249948
10/09/2013 194.83p 205.19p 194.83p 202.23p 210639
09/09/2013 196.06p 200.56p 194.15p 197.30p 274757
06/09/2013 199.02p 201.24p 193.35p 196.06p 334283
05/09/2013 197.30p 202.23p 196.31p 197.54p 386547
04/09/2013 197.54p 200.75p 196.56p 197.79p 59657
03/09/2013 196.06p 200.50p 195.32p 199.02p 139556
02/09/2013 194.34p 201.24p 193.35p 195.82p 136934
30/08/2013 193.84p 197.54p 192.76p 193.35p 669077
29/08/2013 202.23p 204.45p 193.46p 194.09p 170736
28/08/2013 193.35p 205.19p 193.35p 203.46p 91056
27/08/2013 198.77p 198.77p 195.32p 197.30p 31088
23/08/2013 196.31p 200.20p 193.76p 198.28p 495073
22/08/2013 195.82p 197.79p 193.44p 196.31p 272192
21/08/2013 197.30p 198.28p 191.13p 191.87p 71462
20/08/2013 195.08p 199.76p 194.34p 197.05p 81888
19/08/2013 194.83p 200.99p 194.83p 199.76p 146629
16/08/2013 195.08p 199.27p 194.27p 197.30p 324482
15/08/2013 197.54p 199.08p 193.35p 195.57p 94171
14/08/2013 195.32p 201.24p 194.67p 199.02p 496756
13/08/2013 197.30p 203.87p 196.56p 198.77p 569588
12/08/2013 197.30p 200.81p 195.32p 197.30p 250421
09/08/2013 194.34p 197.30p 193.97p 197.30p 168069
08/08/2013 192.36p 199.53p 192.36p 194.34p 168131
07/08/2013 194.34p 197.30p 190.88p 192.12p 202836
06/08/2013 195.57p 197.85p 192.36p 195.32p 416976
05/08/2013 187.43p 199.27p 186.20p 195.08p 299792
02/08/2013 187.43p 187.43p 179.00p 187.18p 178211
01/08/2013 184.22p 187.43p 180.65p 185.46p 38041
31/07/2013 182.50p 186.30p 181.26p 183.98p 64807
30/07/2013 186.20p 187.43p 181.26p 181.26p 86768
29/07/2013 186.20p 188.48p 184.47p 186.44p 84718
26/07/2013 187.92p 191.57p 184.47p 184.47p 64397
25/07/2013 192.36p 194.34p 189.65p 189.65p 60665
24/07/2013 195.08p 204.26p 194.34p 194.34p 377936
23/07/2013 197.05p 197.05p 192.36p 195.82p 193524
22/07/2013 187.68p 196.31p 186.44p 194.58p 265438
19/07/2013 184.47p 192.36p 184.47p 186.44p 111462
18/07/2013 173.37p 190.14p 173.37p 186.20p 166526
17/07/2013 178.55p 184.17p 176.58p 177.57p 181172
16/07/2013 185.21p 185.21p 178.55p 179.05p 231729
15/07/2013 173.37p 186.69p 171.63p 182.74p 482464
12/07/2013 168.44p 175.35p 165.23p 171.15p 196131
11/07/2013 172.88p 177.53p 166.71p 171.65p 326491
10/07/2013 177.81p 177.81p 167.70p 171.40p 120797
09/07/2013 177.57p 180.03p 176.09p 178.55p 267445
08/07/2013 174.61p 177.57p 172.88p 176.09p 285320
05/07/2013 169.67p 173.87p 169.18p 172.88p 341544
04/07/2013 157.84p 172.63p 157.84p 171.65p 384495
03/07/2013 163.75p 164.99p 157.20p 158.82p 278625
02/07/2013 168.69p 171.40p 164.74p 164.74p 471953
01/07/2013 166.71p 170.66p 166.71p 169.18p 524290
28/06/2013 175.10p 175.37p 166.82p 167.45p 620946
27/06/2013 181.51p 181.51p 172.63p 174.61p 254616
26/06/2013 183.98p 189.94p 179.37p 181.02p 150474
25/06/2013 185.46p 192.60p 182.99p 184.47p 187233
24/06/2013 201.49p 206.17p 185.46p 188.17p 354692
21/06/2013 215.54p 218.01p 202.47p 202.47p 132785
20/06/2013 217.02p 217.76p 213.82p 215.05p 92736
19/06/2013 218.50p 220.23p 215.05p 217.27p 55718
18/06/2013 223.68p 229.11p 219.49p 219.49p 46340
17/06/2013 217.27p 228.62p 217.27p 225.66p 56793
14/06/2013 221.96p 224.92p 218.75p 219.74p 14088
13/06/2013 220.97p 225.32p 217.02p 218.75p 77494
12/06/2013 222.94p 228.37p 222.20p 223.93p 44972
11/06/2013 228.86p 231.58p 222.94p 222.94p 74186
10/06/2013 228.86p 231.97p 228.86p 231.58p 20946
07/06/2013 231.82p 235.77p 228.86p 228.86p 66095
06/06/2013 230.84p 236.75p 228.86p 230.84p 74864
05/06/2013 237.99p 243.66p 230.84p 231.82p 80913
04/06/2013 239.96p 244.65p 234.92p 243.66p 170607
03/06/2013 238.23p 242.43p 233.79p 236.75p 144618
31/05/2013 229.11p 242.50p 227.63p 242.43p 150803
30/05/2013 222.94p 231.33p 222.94p 231.33p 99085
29/05/2013 223.44p 227.63p 222.33p 224.18p 48370
28/05/2013 225.90p 229.57p 222.45p 223.19p 144190
24/05/2013 222.70p 228.02p 220.72p 222.45p 197227
23/05/2013 231.08p 231.58p 219.24p 222.45p 132882
22/05/2013 236.26p 237.25p 230.77p 236.75p 54015
21/05/2013 231.08p 236.49p 231.08p 234.78p 96564
20/05/2013 233.79p 238.51p 228.62p 231.08p 78951
17/05/2013 242.92p 244.65p 234.78p 234.78p 190916
16/05/2013 237.99p 250.47p 237.99p 242.67p 189298
15/05/2013 240.45p 240.70p 237.49p 240.70p 102277
14/05/2013 230.59p 237.74p 225.90p 235.77p 201438
13/05/2013 223.68p 228.86p 220.17p 225.90p 61149
10/05/2013 220.72p 225.41p 219.00p 222.70p 33053
09/05/2013 221.96p 223.93p 217.52p 222.20p 28551
08/05/2013 221.96p 223.93p 217.02p 223.93p 117128
07/05/2013 218.01p 221.71p 215.05p 215.05p 58889
03/05/2013 214.81p 219.49p 214.23p 214.56p 79388
02/05/2013 216.78p 217.02p 214.31p 214.31p 81646
01/05/2013 218.01p 218.01p 213.82p 216.04p 74066

*Close Price adjusted for both dividends and splits