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
28/09/2011 261.42p 265.68p 260.53p 262.40p 58046
27/09/2011 270.39p 277.20p 261.91p 261.91p 79550
26/09/2011 259.74p 270.39p 257.19p 265.46p 89533
23/09/2011 273.06p 273.06p 251.55p 269.31p 318761
22/09/2011 274.24p 278.68p 269.41p 273.06p 287942
21/09/2011 278.38p 283.51p 277.20p 279.17p 73635
20/09/2011 280.16p 283.12p 276.21p 276.21p 102157
19/09/2011 283.02p 292.88p 280.85p 280.85p 95692
16/09/2011 288.35p 294.76p 281.15p 294.76p 211183
15/09/2011 291.01p 292.19p 284.70p 284.70p 362460
14/09/2011 288.94p 292.00p 285.09p 290.12p 34916
13/09/2011 283.12p 291.31p 283.12p 288.05p 762394
12/09/2011 283.12p 290.02p 283.12p 286.57p 733225
09/09/2011 289.14p 295.47p 276.21p 291.70p 124599
08/09/2011 290.81p 295.45p 287.72p 292.88p 36675
07/09/2011 290.71p 292.98p 286.08p 292.98p 77268
06/09/2011 292.00p 293.97p 281.44p 282.33p 44738
05/09/2011 290.71p 291.11p 281.15p 283.12p 24413
02/09/2011 286.18p 292.69p 285.54p 287.06p 51152
01/09/2011 296.83p 296.83p 290.22p 293.08p 47555
31/08/2011 295.45p 296.04p 287.16p 295.94p 147277
30/08/2011 290.02p 295.94p 288.05p 292.39p 33403
26/08/2011 291.70p 295.94p 285.09p 285.98p 87556
25/08/2011 295.25p 295.94p 286.08p 286.08p 73919
24/08/2011 291.01p 294.47p 285.98p 289.43p 57820
23/08/2011 295.94p 295.94p 284.99p 291.80p 86454
22/08/2011 289.43p 295.94p 281.15p 295.94p 227294
19/08/2011 283.91p 289.33p 273.75p 287.36p 95331
18/08/2011 291.11p 296.85p 274.54p 280.36p 289444
17/08/2011 298.90p 298.90p 288.05p 289.04p 24531
16/08/2011 299.89p 310.35p 292.00p 295.94p 374877
15/08/2011 291.01p 303.74p 289.23p 295.94p 94166
12/08/2011 276.21p 289.04p 276.21p 287.95p 335430
11/08/2011 261.22p 280.16p 257.57p 276.21p 131533
10/08/2011 280.06p 287.75p 253.62p 253.62p 142135
09/08/2011 253.43p 272.76p 234.29p 272.76p 262247
08/08/2011 261.71p 270.10p 251.55p 253.82p 199720
05/08/2011 276.81p 286.08p 254.51p 267.24p 274309
04/08/2011 307.78p 312.91p 282.92p 283.12p 214682
03/08/2011 307.19p 315.57p 303.93p 303.93p 58330
02/08/2011 306.79p 315.77p 306.79p 309.85p 100852
01/08/2011 315.67p 316.17p 308.87p 309.16p 485819
29/07/2011 319.52p 320.11p 312.02p 315.67p 78805
28/07/2011 311.73p 320.60p 311.73p 320.60p 89553
27/07/2011 318.73p 323.17p 314.19p 316.56p 100846
26/07/2011 311.73p 320.60p 306.96p 320.60p 145571
25/07/2011 311.63p 312.61p 309.06p 311.73p 115972
22/07/2011 301.96p 320.51p 301.96p 315.87p 335527
21/07/2011 302.35p 305.91p 300.88p 303.34p 106046
20/07/2011 305.41p 306.00p 301.53p 305.81p 300328
19/07/2011 308.37p 308.37p 301.96p 305.81p 82043
18/07/2011 307.09p 307.09p 299.40p 303.83p 82459
15/07/2011 304.13p 306.79p 302.95p 303.93p 176193
14/07/2011 310.74p 310.74p 303.34p 305.31p 140576
13/07/2011 314.09p 320.21p 305.81p 307.78p 382781
12/07/2011 315.67p 320.60p 310.84p 318.14p 53395
11/07/2011 327.51p 327.81p 317.35p 318.63p 138473
08/07/2011 333.23p 334.42p 321.20p 321.20p 136054
07/07/2011 322.48p 333.82p 317.15p 333.43p 427398
06/07/2011 325.54p 325.54p 317.65p 317.65p 257748
05/07/2011 316.66p 325.44p 314.69p 322.48p 110262
04/07/2011 310.74p 319.82p 308.27p 317.84p 151335
01/07/2011 314.19p 314.19p 306.89p 306.89p 96589
30/06/2011 308.27p 315.67p 308.27p 314.98p 178123
29/06/2011 297.03p 309.85p 297.03p 307.88p 213497
28/06/2011 295.94p 300.88p 292.38p 298.11p 63356
27/06/2011 291.11p 296.93p 291.11p 296.93p 54313
24/06/2011 297.62p 297.62p 291.40p 295.94p 148883
23/06/2011 299.49p 299.49p 287.95p 287.95p 275633
22/06/2011 295.35p 298.90p 292.98p 295.94p 185510
21/06/2011 295.94p 296.93p 292.49p 292.49p 199042
20/06/2011 298.11p 301.76p 295.94p 298.90p 90287
17/06/2011 300.88p 305.12p 293.97p 299.69p 235305
16/06/2011 307.98p 311.82p 295.94p 295.94p 172497
15/06/2011 312.02p 312.02p 305.81p 310.74p 77525
14/06/2011 307.09p 311.82p 302.85p 311.53p 72892
13/06/2011 303.93p 310.44p 301.86p 309.65p 87620
10/06/2011 307.39p 308.90p 303.83p 304.43p 162584
09/06/2011 294.56p 312.81p 294.56p 311.73p 147907
08/06/2011 305.81p 305.81p 292.72p 295.05p 226649
07/06/2011 302.16p 304.82p 296.38p 304.82p 536731
06/06/2011 299.89p 300.03p 293.97p 295.94p 314574
03/06/2011 296.93p 298.41p 290.52p 297.82p 191131
02/06/2011 300.88p 300.88p 292.88p 294.46p 104264
01/06/2011 308.77p 308.77p 297.03p 297.03p 97820
31/05/2011 294.46p 307.09p 294.46p 307.09p 216008
27/05/2011 300.88p 302.85p 295.07p 296.53p 35813
26/05/2011 301.86p 301.86p 291.01p 294.17p 88060
25/05/2011 304.82p 304.82p 296.93p 298.90p 95913
24/05/2011 304.33p 304.81p 299.46p 301.47p 527945
23/05/2011 315.67p 317.94p 303.74p 303.74p 95416
20/05/2011 311.53p 320.60p 310.23p 320.60p 208715
19/05/2011 308.67p 312.12p 305.61p 310.64p 69848
18/05/2011 277.00p 307.88p 277.00p 307.88p 277565
17/05/2011 295.94p 295.94p 275.03p 282.13p 332280
16/05/2011 303.74p 303.74p 286.08p 293.18p 102124
13/05/2011 297.92p 301.57p 294.27p 296.93p 85031
12/05/2011 300.88p 310.64p 294.07p 300.88p 108631
11/05/2011 305.81p 307.39p 301.07p 301.27p 206176
10/05/2011 298.41p 308.37p 294.02p 308.37p 112127
09/05/2011 307.68p 307.68p 297.13p 297.82p 121782
06/05/2011 309.46p 310.64p 302.35p 304.13p 196668
05/05/2011 305.61p 309.06p 302.45p 309.06p 299012
04/05/2011 310.74p 315.24p 301.10p 302.26p 204271
03/05/2011 313.70p 319.62p 308.77p 314.29p 456842
28/04/2011 306.50p 312.71p 305.81p 312.71p 270698
27/04/2011 306.70p 312.02p 301.86p 312.02p 432817
26/04/2011 315.67p 315.67p 305.81p 309.75p 305133
21/04/2011 314.00p 317.65p 312.22p 313.70p 80941
20/04/2011 311.73p 317.65p 311.73p 315.67p 167819
19/04/2011 316.66p 317.74p 311.43p 311.43p 264655
18/04/2011 315.28p 317.65p 313.21p 317.15p 182163
15/04/2011 319.62p 319.62p 310.74p 312.32p 156555
14/04/2011 319.62p 319.62p 313.48p 317.65p 233068
13/04/2011 311.23p 316.66p 310.74p 315.67p 455559
12/04/2011 317.94p 317.94p 311.53p 312.52p 96236
11/04/2011 322.28p 325.54p 311.73p 315.67p 420203
08/04/2011 313.21p 325.44p 313.21p 321.59p 477506
07/04/2011 316.66p 320.52p 312.81p 312.81p 309806
06/04/2011 319.32p 323.47p 310.74p 314.88p 406529
05/04/2011 316.66p 323.07p 313.70p 315.67p 348128
04/04/2011 316.66p 328.50p 315.67p 321.10p 476626
01/04/2011 336.39p 340.33p 314.69p 315.67p 1132956
31/03/2011 332.44p 345.27p 327.76p 334.66p 483839
30/03/2011 324.55p 335.40p 324.55p 327.02p 63212
29/03/2011 325.54p 326.29p 314.69p 323.81p 258653
28/03/2011 323.56p 332.94p 322.33p 322.33p 175388
25/03/2011 321.84p 327.02p 320.11p 323.56p 55157
24/03/2011 320.85p 323.07p 315.67p 320.11p 104698
23/03/2011 318.63p 323.81p 318.63p 321.34p 101548
22/03/2011 327.26p 327.28p 318.63p 320.85p 63890
21/03/2011 326.03p 326.03p 317.65p 323.32p 199548
18/03/2011 314.93p 328.50p 314.93p 316.66p 248352
17/03/2011 314.69p 319.86p 310.49p 310.49p 283489
16/03/2011 321.34p 326.52p 314.19p 316.66p 157080
15/03/2011 318.63p 323.56p 315.67p 316.91p 208504
14/03/2011 326.28p 331.70p 323.81p 328.00p 62985
11/03/2011 321.34p 329.73p 321.34p 328.50p 37031
10/03/2011 335.65p 335.65p 322.58p 323.07p 108461
09/03/2011 342.55p 344.28p 335.40p 337.62p 41359
08/03/2011 343.54p 345.27p 335.89p 338.61p 66329
07/03/2011 343.54p 349.11p 326.52p 339.59p 225110
04/03/2011 331.46p 347.24p 331.46p 345.27p 576081
03/03/2011 332.44p 342.31p 330.47p 335.16p 179247
02/03/2011 321.59p 337.13p 320.60p 330.47p 94200
01/03/2011 332.44p 332.44p 316.41p 322.08p 108626
28/02/2011 328.00p 333.18p 325.54p 328.50p 88789
25/02/2011 333.92p 342.06p 318.14p 325.54p 139893
24/02/2011 343.29p 343.54p 328.50p 332.94p 198663
23/02/2011 333.92p 347.24p 333.92p 337.37p 606103
22/02/2011 327.26p 329.48p 323.07p 323.81p 82798
21/02/2011 330.72p 336.66p 326.52p 326.52p 79003
18/02/2011 333.18p 335.40p 332.44p 335.40p 75347
17/02/2011 327.51p 335.40p 327.51p 333.43p 71460
16/02/2011 340.58p 347.24p 330.47p 332.44p 251967
15/02/2011 330.52p 364.26p 315.67p 364.26p 246554
14/02/2011 332.44p 336.14p 325.54p 325.54p 27579
11/02/2011 330.72p 335.40p 327.02p 327.76p 48653
10/02/2011 332.94p 340.09p 328.74p 328.74p 23596
09/02/2011 335.40p 340.33p 332.94p 336.14p 29106
08/02/2011 333.43p 345.27p 332.94p 345.27p 49734
07/02/2011 325.54p 340.33p 325.54p 340.33p 533171
04/02/2011 333.18p 333.43p 325.78p 328.99p 337741
03/02/2011 333.68p 333.68p 328.00p 328.74p 111884
02/02/2011 331.21p 340.33p 324.55p 330.47p 41076
01/02/2011 330.72p 330.96p 320.85p 327.51p 32404
31/01/2011 330.22p 330.22p 322.33p 329.98p 48148
28/01/2011 332.69p 332.69p 322.08p 331.46p 174460
27/01/2011 328.74p 340.33p 328.74p 334.42p 61460
26/01/2011 330.47p 336.14p 325.29p 336.14p 42057
25/01/2011 329.48p 333.43p 317.65p 325.54p 97444
24/01/2011 339.59p 344.77p 329.48p 329.48p 138842
21/01/2011 335.65p 345.27p 330.47p 345.27p 91624
20/01/2011 346.50p 346.50p 335.40p 335.40p 53745
19/01/2011 344.77p 348.47p 341.51p 343.29p 83165
18/01/2011 344.03p 345.27p 340.80p 341.07p 92363
17/01/2011 349.21p 349.50p 341.81p 341.81p 87436
14/01/2011 347.24p 350.69p 341.57p 344.28p 54752
13/01/2011 354.14p 354.14p 345.27p 348.72p 36857
12/01/2011 351.19p 353.65p 345.27p 351.68p 105202
11/01/2011 336.39p 354.65p 336.39p 350.20p 265185
10/01/2011 336.14p 341.64p 335.40p 336.63p 79484
07/01/2011 338.36p 340.33p 334.17p 337.37p 105108
06/01/2011 352.17p 352.17p 340.09p 342.31p 112482
05/01/2011 348.97p 351.19p 345.27p 347.49p 97809
04/01/2011 360.06p 362.04p 348.47p 351.43p 151743
31/12/2010 350.20p 355.13p 345.27p 355.13p 70621
30/12/2010 343.29p 350.20p 341.14p 348.47p 65363
29/12/2010 335.40p 343.05p 334.11p 343.05p 36226
24/12/2010 330.47p 335.40p 330.47p 333.18p 23371
23/12/2010 330.47p 333.68p 330.47p 330.47p 129942
22/12/2010 339.84p 339.84p 328.50p 330.47p 63690
21/12/2010 337.62p 342.31p 336.63p 338.36p 88687
20/12/2010 340.33p 345.27p 338.11p 340.33p 244053
17/12/2010 331.70p 340.33p 327.51p 335.40p 149923
16/12/2010 328.50p 333.43p 325.54p 333.43p 105248
15/12/2010 328.99p 335.40p 328.99p 329.24p 113802
14/12/2010 331.21p 332.69p 326.28p 326.28p 150034
13/12/2010 334.17p 334.91p 332.44p 334.66p 227700
10/12/2010 332.20p 338.36p 329.99p 335.40p 355727

*Close Price adjusted for both dividends and splits