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
16/07/2012 232.81p 235.75p 225.90p 227.63p 78763
13/07/2012 226.89p 232.59p 222.45p 230.84p 172052
12/07/2012 230.34p 234.04p 221.96p 221.96p 142765
11/07/2012 249.33p 249.33p 231.82p 232.81p 186537
10/07/2012 244.65p 250.56p 244.65p 247.85p 71282
09/07/2012 251.55p 251.55p 246.37p 246.37p 110293
06/07/2012 253.03p 256.48p 248.84p 251.80p 67934
05/07/2012 253.28p 256.24p 248.59p 254.51p 109192
04/07/2012 252.78p 255.87p 251.80p 254.26p 27971
03/07/2012 243.66p 255.00p 241.69p 255.00p 222482
02/07/2012 242.67p 244.89p 240.21p 241.19p 188375
29/06/2012 242.92p 243.66p 238.73p 240.70p 121704
28/06/2012 242.18p 242.39p 237.25p 237.25p 108413
27/06/2012 243.66p 243.66p 239.71p 240.45p 87101
26/06/2012 240.21p 246.62p 238.23p 239.71p 184153
25/06/2012 258.46p 258.46p 237.00p 237.00p 169865
22/06/2012 258.46p 258.46p 254.51p 258.46p 268234
21/06/2012 263.39p 263.39p 258.46p 259.94p 76567
20/06/2012 262.40p 269.31p 260.43p 263.14p 203469
19/06/2012 258.21p 267.32p 255.99p 261.42p 172381
18/06/2012 267.33p 270.97p 251.55p 255.50p 273867
15/06/2012 249.58p 271.25p 247.80p 271.08p 1490460
14/06/2012 241.88p 249.48p 241.69p 249.48p 155592
13/06/2012 242.28p 246.13p 239.71p 243.76p 193040
12/06/2012 238.04p 245.34p 237.74p 242.67p 307112
11/06/2012 240.11p 245.36p 238.53p 238.53p 609029
08/06/2012 245.63p 245.63p 233.40p 235.57p 340282
07/06/2012 238.73p 249.37p 234.78p 249.28p 329803
06/06/2012 234.19p 239.52p 233.79p 236.16p 262512
01/06/2012 230.84p 234.15p 228.86p 232.31p 269999
31/05/2012 233.99p 234.09p 228.47p 230.14p 458084
30/05/2012 237.05p 237.05p 230.93p 231.82p 463521
29/05/2012 236.75p 237.64p 229.85p 236.56p 659827
28/05/2012 236.75p 241.19p 236.06p 236.75p 164960
25/05/2012 241.09p 246.02p 237.74p 237.74p 170164
24/05/2012 244.65p 244.65p 236.36p 242.97p 207563
23/05/2012 242.18p 243.88p 236.75p 241.19p 620415
22/05/2012 246.72p 254.41p 241.69p 245.93p 421945
21/05/2012 240.70p 248.59p 240.70p 244.65p 248912
18/05/2012 243.46p 249.87p 238.83p 240.50p 316565
17/05/2012 255.50p 258.36p 244.65p 246.82p 467884
16/05/2012 270.49p 272.17p 254.61p 255.79p 476656
15/05/2012 276.21p 279.38p 260.13p 274.34p 461790
14/05/2012 282.33p 285.98p 277.89p 280.95p 97048
11/05/2012 280.55p 290.91p 280.26p 286.37p 58272
10/05/2012 280.26p 286.67p 276.31p 278.98p 284480
09/05/2012 281.15p 286.82p 275.14p 280.36p 208883
08/05/2012 299.69p 300.88p 281.15p 282.92p 297492
04/05/2012 301.76p 304.13p 294.92p 300.18p 350191
03/05/2012 300.88p 303.89p 296.14p 300.88p 136996
02/05/2012 305.81p 309.65p 301.76p 302.85p 131511
01/05/2012 314.00p 319.42p 306.20p 311.92p 118726
30/04/2012 310.74p 318.63p 305.91p 315.67p 75383
27/04/2012 306.50p 310.67p 303.27p 310.35p 52622
26/04/2012 303.34p 309.75p 299.10p 309.75p 87153
25/04/2012 302.35p 304.52p 299.59p 300.88p 97998
24/04/2012 301.47p 305.41p 295.25p 299.69p 180038
23/04/2012 306.50p 306.50p 294.92p 300.48p 143734
20/04/2012 308.47p 308.96p 301.96p 305.81p 83189
19/04/2012 309.65p 309.65p 302.55p 306.00p 116974
18/04/2012 299.89p 308.87p 299.89p 308.87p 137373
17/04/2012 292.29p 302.34p 288.20p 299.89p 103413
16/04/2012 290.02p 292.98p 283.12p 291.40p 186781
13/04/2012 293.77p 297.42p 288.86p 291.50p 66770
12/04/2012 295.94p 301.86p 290.59p 292.49p 109394
11/04/2012 293.38p 297.42p 293.38p 295.94p 229028
10/04/2012 295.94p 303.18p 293.28p 295.94p 301398
05/04/2012 299.00p 305.31p 298.41p 298.41p 103904
04/04/2012 297.13p 305.81p 293.97p 297.92p 170479
03/04/2012 301.57p 302.18p 292.10p 296.04p 179799
02/04/2012 310.25p 312.01p 289.63p 301.66p 273359
30/03/2012 313.70p 315.39p 306.40p 310.25p 52799
29/03/2012 324.55p 325.02p 308.01p 314.19p 431402
28/03/2012 326.52p 328.33p 319.28p 324.55p 88287
27/03/2012 331.95p 332.34p 323.47p 326.62p 175985
26/03/2012 324.85p 330.67p 316.28p 330.67p 183702
23/03/2012 322.28p 322.97p 315.67p 320.60p 87183
22/03/2012 326.42p 330.37p 318.04p 321.20p 193515
21/03/2012 328.20p 330.07p 321.79p 324.65p 115211
20/03/2012 336.39p 336.39p 326.52p 328.69p 230142
19/03/2012 336.29p 340.33p 328.50p 335.40p 157458
16/03/2012 333.03p 337.59p 329.33p 334.22p 475661
15/03/2012 330.37p 332.84p 322.25p 330.96p 148320
14/03/2012 331.46p 333.43p 323.35p 329.29p 283219
13/03/2012 333.33p 333.33p 325.73p 331.16p 88576
12/03/2012 325.14p 330.47p 321.91p 330.47p 66614
09/03/2012 322.28p 329.68p 320.60p 326.13p 55903
08/03/2012 325.54p 329.29p 315.67p 324.25p 1713281
07/03/2012 320.21p 329.32p 315.67p 322.58p 72262
06/03/2012 320.41p 323.56p 312.81p 320.80p 213359
05/03/2012 321.30p 327.12p 320.60p 320.60p 124218
02/03/2012 325.54p 329.52p 315.67p 321.99p 163218
01/03/2012 328.50p 330.37p 324.09p 326.52p 73782
29/02/2012 324.65p 327.51p 324.65p 327.41p 88863
28/02/2012 326.52p 329.97p 320.80p 326.33p 210322
27/02/2012 325.04p 329.74p 322.97p 322.97p 132322
24/02/2012 323.07p 328.20p 321.32p 327.41p 343103
23/02/2012 311.13p 324.35p 309.90p 324.35p 654921
22/02/2012 304.92p 315.67p 304.92p 310.74p 156497
21/02/2012 307.98p 313.22p 307.98p 310.74p 118226
20/02/2012 312.71p 313.33p 306.50p 310.74p 109564
17/02/2012 300.88p 310.74p 297.24p 310.74p 104003
16/02/2012 307.78p 312.83p 300.88p 300.88p 101912
15/02/2012 309.36p 311.82p 303.83p 311.82p 213813
14/02/2012 309.46p 310.32p 304.03p 304.03p 103472
13/02/2012 310.35p 312.75p 303.83p 307.78p 260049
10/02/2012 303.64p 307.78p 303.64p 307.58p 68273
09/02/2012 311.33p 311.95p 305.93p 306.20p 67608
08/02/2012 310.44p 315.28p 307.45p 307.98p 109431
07/02/2012 311.33p 312.95p 306.79p 310.44p 259460
06/02/2012 298.90p 311.33p 292.08p 311.33p 368758
03/02/2012 290.52p 300.88p 290.52p 300.88p 269471
02/02/2012 286.47p 298.41p 286.47p 295.94p 397144
01/02/2012 286.18p 293.28p 285.19p 292.98p 190571
31/01/2012 291.01p 292.89p 286.67p 286.87p 96963
30/01/2012 287.46p 292.98p 285.69p 290.02p 134286
27/01/2012 285.19p 289.23p 278.19p 289.23p 95561
26/01/2012 273.25p 286.08p 271.77p 285.29p 104034
25/01/2012 279.17p 283.91p 274.93p 276.90p 47401
24/01/2012 287.36p 287.36p 274.44p 275.33p 138802
23/01/2012 278.19p 287.06p 277.75p 284.30p 89232
20/01/2012 285.58p 285.58p 277.20p 278.58p 64150
19/01/2012 284.10p 287.06p 281.24p 284.10p 139121
18/01/2012 283.02p 285.88p 278.58p 284.50p 99752
17/01/2012 269.11p 285.19p 267.14p 282.13p 497610
16/01/2012 267.83p 270.98p 256.48p 268.12p 206508
13/01/2012 269.31p 279.27p 266.35p 271.28p 619739
12/01/2012 271.28p 273.25p 266.35p 266.35p 372831
11/01/2012 273.16p 273.35p 271.28p 271.38p 133293
10/01/2012 268.32p 273.25p 268.23p 273.25p 108220
09/01/2012 270.10p 270.10p 264.77p 264.77p 41250
06/01/2012 261.42p 269.70p 261.42p 267.43p 163181
05/01/2012 265.16p 268.72p 258.46p 262.60p 61164
04/01/2012 269.31p 269.31p 261.77p 266.35p 77883
03/01/2012 276.11p 276.21p 267.63p 269.31p 84745
30/12/2011 271.28p 278.68p 271.28p 272.76p 72220
29/12/2011 272.27p 273.65p 266.35p 269.31p 43045
28/12/2011 273.75p 273.75p 266.86p 272.66p 49317
23/12/2011 268.32p 272.27p 268.32p 268.62p 15288
22/12/2011 262.40p 273.65p 262.40p 265.46p 77940
21/12/2011 250.56p 263.39p 250.56p 263.39p 141913
20/12/2011 259.94p 259.94p 245.61p 246.62p 181151
19/12/2011 260.03p 262.97p 255.00p 255.00p 50417
16/12/2011 264.77p 265.12p 256.48p 260.63p 134426
15/12/2011 257.57p 266.15p 257.57p 264.77p 59602
14/12/2011 267.33p 267.33p 254.71p 255.10p 106894
13/12/2011 268.72p 272.86p 263.29p 263.29p 64959
12/12/2011 275.62p 279.86p 266.35p 268.72p 85508
09/12/2011 273.16p 280.65p 265.95p 278.48p 124853
08/12/2011 273.25p 273.25p 264.87p 264.87p 69408
07/12/2011 273.25p 275.13p 269.20p 275.13p 52032
06/12/2011 270.29p 272.27p 270.29p 272.27p 48948
05/12/2011 274.04p 275.98p 266.74p 273.25p 126643
02/12/2011 266.35p 274.83p 266.35p 274.83p 98059
01/12/2011 276.21p 278.19p 258.65p 258.65p 136988
30/11/2011 266.35p 273.25p 259.94p 273.25p 191827
29/11/2011 269.90p 276.11p 267.14p 269.70p 71960
28/11/2011 274.54p 276.02p 264.47p 267.24p 68215
25/11/2011 264.77p 276.21p 260.26p 270.89p 94556
24/11/2011 271.28p 276.10p 262.99p 263.49p 51615
23/11/2011 270.59p 276.21p 269.60p 276.21p 76827
22/11/2011 265.26p 275.33p 265.26p 270.29p 96934
21/11/2011 269.60p 279.76p 264.38p 265.36p 123401
18/11/2011 276.21p 276.64p 270.29p 273.25p 96883
17/11/2011 275.92p 280.06p 275.23p 275.23p 116397
16/11/2011 273.75p 279.17p 273.31p 279.17p 63900
15/11/2011 276.61p 279.17p 273.75p 273.75p 147871
14/11/2011 276.21p 284.10p 274.54p 274.54p 171621
11/11/2011 265.86p 274.24p 259.94p 273.16p 102874
10/11/2011 268.42p 268.81p 261.61p 262.01p 91541
09/11/2011 281.15p 281.15p 270.49p 271.28p 59877
08/11/2011 278.48p 280.16p 276.41p 279.17p 71987
07/11/2011 276.21p 281.85p 271.77p 276.21p 79665
04/11/2011 281.24p 282.64p 275.42p 277.20p 45944
03/11/2011 281.64p 293.48p 276.05p 279.17p 120974
02/11/2011 267.04p 287.06p 266.94p 283.12p 205402
01/11/2011 263.68p 269.06p 259.23p 267.24p 133340
31/10/2011 278.28p 284.20p 265.86p 265.86p 90609
28/10/2011 278.28p 283.12p 277.10p 277.89p 269777
27/10/2011 280.06p 280.06p 273.24p 273.85p 96034
26/10/2011 271.28p 278.19p 269.60p 271.28p 230417
25/10/2011 256.98p 270.20p 256.03p 270.20p 84155
24/10/2011 248.20p 256.38p 248.20p 256.38p 137288
21/10/2011 256.09p 259.94p 251.95p 251.95p 103021
20/10/2011 251.85p 261.91p 251.55p 255.69p 162702
19/10/2011 256.48p 256.48p 248.39p 256.19p 130124
18/10/2011 252.64p 255.69p 248.69p 251.55p 150322
17/10/2011 261.42p 263.09p 248.20p 252.04p 81492
14/10/2011 262.60p 264.77p 254.51p 260.33p 148781
13/10/2011 272.17p 272.78p 259.54p 259.84p 273192
12/10/2011 254.41p 273.25p 254.41p 273.25p 80945
11/10/2011 254.51p 260.43p 252.93p 256.48p 173039
10/10/2011 256.38p 262.80p 253.72p 261.42p 104591
07/10/2011 257.37p 257.37p 245.73p 252.54p 94663
06/10/2011 236.75p 256.57p 236.75p 256.48p 159715
05/10/2011 240.31p 241.00p 228.52p 236.75p 194920
04/10/2011 241.69p 241.69p 223.73p 234.68p 180814
03/10/2011 246.22p 246.62p 241.69p 244.15p 245707
30/09/2011 258.46p 259.08p 245.63p 245.63p 121354
29/09/2011 262.50p 265.07p 256.58p 258.46p 151605

*Close Price adjusted for both dividends and splits