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
09/12/2010 328.50p 339.84p 325.36p 333.43p 465630
08/12/2010 310.74p 327.19p 310.74p 321.84p 870926
07/12/2010 304.82p 314.69p 298.66p 314.69p 541967
06/12/2010 311.73p 314.69p 303.09p 304.82p 127550
03/12/2010 312.22p 313.70p 310.96p 312.22p 103333
02/12/2010 310.74p 315.92p 307.88p 313.70p 128867
01/12/2010 315.67p 318.63p 302.11p 302.11p 158696
30/11/2010 315.18p 317.65p 311.73p 315.67p 111925
29/11/2010 317.65p 317.65p 310.74p 310.74p 95948
26/11/2010 321.59p 323.24p 310.74p 320.60p 70756
25/11/2010 324.06p 327.61p 320.42p 324.06p 110096
24/11/2010 323.56p 327.51p 320.11p 321.10p 26449
23/11/2010 322.58p 324.80p 320.60p 322.58p 117034
22/11/2010 324.06p 329.48p 324.06p 329.48p 34740
19/11/2010 331.70p 333.68p 323.32p 323.32p 36342
18/11/2010 328.25p 334.91p 327.07p 334.91p 48544
17/11/2010 325.54p 327.75p 322.58p 323.56p 67283
16/11/2010 327.76p 334.42p 320.60p 321.84p 94277
15/11/2010 330.47p 335.40p 329.24p 335.40p 25718
12/11/2010 334.91p 335.40p 328.99p 328.99p 42344
11/11/2010 335.40p 340.33p 335.40p 337.37p 133744
10/11/2010 325.54p 342.31p 325.54p 339.35p 368895
09/11/2010 326.52p 335.40p 322.58p 333.43p 725621
08/11/2010 322.58p 322.58p 320.60p 321.59p 44380
05/11/2010 321.34p 325.78p 315.57p 320.85p 143174
04/11/2010 323.32p 323.56p 318.38p 319.62p 74181
03/11/2010 323.56p 325.54p 320.60p 321.84p 101114
02/11/2010 313.70p 325.29p 313.70p 323.56p 385129
01/11/2010 325.54p 326.52p 311.73p 320.60p 288217
29/10/2010 319.37p 325.54p 319.12p 325.54p 123781
28/10/2010 320.60p 327.02p 319.86p 323.32p 80784
27/10/2010 321.84p 325.47p 318.38p 323.32p 65218
26/10/2010 318.63p 324.06p 316.91p 321.59p 20330
25/10/2010 319.37p 320.60p 316.66p 317.65p 107798
22/10/2010 314.93p 324.55p 311.97p 324.55p 65285
21/10/2010 309.26p 315.67p 308.77p 315.67p 18263
20/10/2010 315.67p 317.65p 311.73p 317.65p 11479
19/10/2010 315.67p 319.62p 311.73p 319.62p 123175
18/10/2010 314.44p 317.89p 307.78p 317.89p 141702
15/10/2010 318.63p 318.63p 305.81p 314.93p 172270
14/10/2010 322.58p 323.12p 314.74p 318.63p 190275
13/10/2010 315.43p 319.90p 315.43p 315.92p 13699
12/10/2010 321.59p 321.89p 316.17p 316.66p 31019
11/10/2010 320.60p 325.20p 318.83p 321.59p 110248
08/10/2010 314.19p 324.30p 310.74p 324.30p 69329
07/10/2010 316.17p 316.17p 310.74p 313.70p 190808
06/10/2010 305.81p 319.86p 301.12p 319.86p 123920
05/10/2010 302.11p 305.07p 299.89p 303.34p 191487
04/10/2010 300.88p 304.79p 297.42p 301.37p 105276
01/10/2010 298.66p 305.31p 298.66p 300.38p 227088
30/09/2010 296.19p 299.89p 291.01p 297.42p 72208
29/09/2010 291.01p 298.41p 291.01p 292.24p 16543
28/09/2010 288.30p 288.63p 287.06p 287.06p 8643
27/09/2010 295.94p 297.68p 289.53p 290.02p 52684
24/09/2010 292.00p 296.44p 292.00p 296.44p 56957
23/09/2010 279.17p 296.93p 279.17p 296.93p 421726
22/09/2010 283.12p 283.12p 273.25p 273.25p 59675
21/09/2010 286.08p 287.06p 280.41p 280.41p 189195
20/09/2010 288.05p 289.04p 285.34p 286.08p 116214
17/09/2010 289.53p 291.01p 281.39p 289.78p 309070
16/09/2010 289.28p 289.47p 284.87p 286.57p 84256
15/09/2010 295.94p 295.94p 288.05p 291.26p 59302
14/09/2010 293.97p 295.93p 286.69p 292.98p 75866
13/09/2010 284.10p 292.24p 282.42p 292.24p 167879
10/09/2010 271.28p 293.23p 270.29p 286.57p 153294
09/09/2010 262.40p 273.25p 260.68p 273.25p 652314
08/09/2010 260.68p 264.38p 258.95p 261.42p 255133
07/09/2010 257.47p 262.40p 257.47p 262.40p 124227
06/09/2010 249.58p 261.42p 249.58p 259.94p 268444
03/09/2010 246.62p 251.55p 246.62p 250.07p 32362
02/09/2010 250.56p 254.49p 247.61p 251.30p 100681
01/09/2010 254.02p 254.26p 251.06p 251.06p 141808
31/08/2010 250.56p 255.32p 249.33p 250.56p 35336
27/08/2010 256.48p 256.48p 253.52p 256.48p 27194
26/08/2010 260.92p 260.92p 252.04p 254.02p 187892
25/08/2010 253.52p 259.44p 253.52p 258.46p 1063636
24/08/2010 250.32p 251.80p 247.11p 251.30p 39320
23/08/2010 246.62p 250.84p 246.62p 247.61p 5926
20/08/2010 245.88p 247.85p 245.88p 245.88p 103543
19/08/2010 247.61p 248.84p 245.97p 248.84p 114253
18/08/2010 251.80p 251.80p 245.63p 245.63p 33504
17/08/2010 251.55p 251.55p 248.84p 248.84p 61149
16/08/2010 257.47p 259.94p 248.84p 248.84p 23832
13/08/2010 259.20p 259.20p 251.55p 251.55p 61347
12/08/2010 251.80p 256.48p 248.84p 248.84p 56909
11/08/2010 256.48p 257.22p 252.54p 256.48p 100429
10/08/2010 253.03p 261.42p 253.03p 256.98p 54006
09/08/2010 252.54p 255.01p 252.04p 252.04p 24441
06/08/2010 254.51p 256.48p 251.55p 256.48p 31727
05/08/2010 256.24p 259.69p 254.51p 254.51p 224598
04/08/2010 253.52p 259.94p 250.56p 256.48p 57521
03/08/2010 256.48p 260.92p 255.25p 260.92p 21017
02/08/2010 254.02p 257.17p 252.04p 252.29p 42831
30/07/2010 252.78p 253.03p 251.80p 252.54p 25561
29/07/2010 253.52p 255.94p 250.81p 251.55p 32556
28/07/2010 261.66p 261.66p 250.81p 250.81p 51079
27/07/2010 260.92p 265.12p 256.48p 256.48p 60415
26/07/2010 266.35p 266.35p 259.44p 259.44p 27773
23/07/2010 270.29p 272.27p 259.44p 259.44p 23916
22/07/2010 270.05p 274.24p 262.65p 273.25p 148974
21/07/2010 267.09p 267.74p 260.36p 262.40p 13660
20/07/2010 264.38p 269.55p 259.44p 259.44p 18312
19/07/2010 262.40p 268.57p 259.44p 259.94p 18607
16/07/2010 264.87p 268.57p 264.76p 264.87p 86969
15/07/2010 268.32p 270.05p 263.64p 269.06p 97620
14/07/2010 262.90p 268.07p 259.44p 266.60p 75257
13/07/2010 256.48p 262.99p 256.48p 259.94p 147757
12/07/2010 273.99p 275.13p 256.48p 260.18p 84666
09/07/2010 266.35p 281.15p 265.12p 278.19p 627085
08/07/2010 267.83p 270.05p 265.36p 269.80p 80088
07/07/2010 266.35p 274.39p 263.88p 263.88p 82144
06/07/2010 271.28p 274.98p 265.86p 271.77p 594082
05/07/2010 264.62p 273.25p 263.39p 273.25p 81195
02/07/2010 261.91p 270.29p 261.91p 267.33p 94629
01/07/2010 261.42p 265.36p 259.44p 261.42p 924695
30/06/2010 255.74p 261.42p 255.50p 261.42p 70647
29/06/2010 254.02p 256.98p 244.89p 251.06p 166496
28/06/2010 253.52p 257.73p 251.06p 251.06p 35765
25/06/2010 258.21p 258.46p 249.58p 251.30p 57532
24/06/2010 250.07p 260.43p 246.62p 258.46p 200599
23/06/2010 252.54p 252.54p 250.56p 252.04p 190171
22/06/2010 251.80p 255.32p 251.55p 253.77p 179299
21/06/2010 252.78p 254.51p 251.55p 251.55p 57905
18/06/2010 251.55p 256.48p 249.58p 249.58p 95379
17/06/2010 252.29p 254.76p 244.65p 251.80p 292538
16/06/2010 247.61p 254.76p 244.65p 252.54p 87527
15/06/2010 243.17p 244.65p 241.69p 244.15p 37163
14/06/2010 242.67p 246.71p 241.76p 243.17p 37800
11/06/2010 241.69p 246.37p 241.19p 245.63p 42752
10/06/2010 236.01p 245.14p 231.58p 245.14p 84882
09/06/2010 239.22p 240.45p 233.79p 238.23p 1571069
08/06/2010 237.25p 243.66p 236.75p 239.71p 205704
07/06/2010 237.74p 241.69p 236.26p 240.70p 58658
04/06/2010 239.71p 243.61p 237.74p 241.19p 90815
03/06/2010 243.66p 246.37p 240.70p 242.18p 47006
02/06/2010 237.74p 241.69p 234.53p 241.19p 49624
01/06/2010 233.30p 237.74p 219.98p 237.74p 141725
28/05/2010 232.81p 241.14p 226.89p 226.89p 44777
27/05/2010 234.78p 244.50p 232.07p 233.05p 48452
26/05/2010 227.63p 240.94p 227.63p 239.71p 114252
25/05/2010 235.77p 236.82p 227.88p 227.88p 616434
24/05/2010 240.21p 244.65p 236.75p 240.45p 43116
21/05/2010 241.69p 244.40p 233.55p 236.75p 927483
20/05/2010 242.67p 246.62p 240.75p 244.40p 469655
19/05/2010 243.17p 246.62p 242.67p 244.40p 414396
18/05/2010 246.13p 248.52p 241.69p 246.13p 74808
17/05/2010 244.40p 247.85p 239.02p 247.85p 170783
14/05/2010 254.51p 256.98p 246.62p 247.61p 158073
13/05/2010 243.66p 253.77p 242.43p 251.06p 171665
12/05/2010 245.63p 251.16p 243.66p 247.61p 85957
11/05/2010 238.73p 242.67p 236.26p 242.67p 727758
10/05/2010 233.79p 242.48p 230.84p 235.77p 117935
07/05/2010 239.71p 239.71p 224.18p 228.86p 117205
06/05/2010 237.74p 240.95p 232.56p 239.71p 83736
05/05/2010 242.67p 242.67p 231.82p 235.77p 107340
04/05/2010 245.63p 248.95p 238.73p 242.67p 275353
30/04/2010 246.62p 247.33p 242.43p 242.43p 43349
29/04/2010 237.74p 248.59p 237.74p 246.62p 495099
28/04/2010 247.61p 250.81p 229.11p 241.69p 197885
27/04/2010 253.52p 257.47p 248.59p 248.59p 152636
26/04/2010 259.44p 260.80p 252.35p 254.02p 64998
23/04/2010 259.44p 271.01p 256.48p 261.42p 170829
22/04/2010 252.54p 265.36p 252.54p 258.70p 104277
21/04/2010 254.51p 256.98p 251.96p 254.51p 26183
20/04/2010 257.72p 258.46p 251.80p 256.48p 830423
19/04/2010 258.46p 258.46p 251.55p 255.00p 97360
16/04/2010 256.48p 260.92p 252.78p 256.24p 158686
15/04/2010 251.30p 261.17p 246.74p 253.77p 91633
14/04/2010 240.70p 250.56p 240.70p 250.56p 886483
13/04/2010 248.59p 248.59p 239.71p 243.17p 51105
12/04/2010 238.73p 249.33p 238.73p 245.63p 132127
09/04/2010 231.82p 243.17p 231.82p 240.21p 87020
08/04/2010 236.51p 236.75p 228.62p 231.82p 44396
07/04/2010 233.79p 237.30p 233.79p 234.29p 128972
06/04/2010 236.75p 240.70p 233.79p 236.26p 298768
01/04/2010 238.23p 240.46p 236.96p 237.74p 46943
31/03/2010 231.82p 240.70p 230.24p 239.71p 132941
30/03/2010 227.63p 230.93p 226.89p 228.86p 65111
29/03/2010 226.89p 228.57p 225.90p 227.63p 94733
26/03/2010 230.10p 230.34p 224.92p 226.89p 135897
25/03/2010 228.86p 233.55p 221.96p 227.38p 148120
24/03/2010 227.14p 229.40p 224.92p 226.89p 80376
23/03/2010 225.90p 235.77p 223.60p 226.89p 209205
22/03/2010 231.82p 236.70p 221.96p 224.92p 231226
19/03/2010 243.91p 245.14p 230.59p 230.59p 154090
18/03/2010 242.18p 244.43p 238.97p 238.97p 41708
17/03/2010 248.59p 249.58p 241.69p 243.66p 643861
16/03/2010 243.66p 248.35p 243.66p 248.35p 90258
15/03/2010 244.15p 245.63p 242.67p 245.63p 103666
12/03/2010 245.14p 245.39p 241.78p 244.65p 47461
11/03/2010 244.89p 247.11p 241.14p 243.91p 125307
10/03/2010 246.62p 250.85p 241.69p 241.69p 53882
09/03/2010 255.50p 256.24p 247.61p 249.58p 219854
08/03/2010 254.51p 256.48p 253.28p 256.48p 258809
05/03/2010 250.56p 254.51p 245.63p 250.07p 363201
04/03/2010 251.55p 251.55p 246.37p 246.37p 92080
03/03/2010 250.56p 254.02p 248.25p 251.06p 265446
02/03/2010 247.36p 251.55p 246.62p 251.55p 151363
01/03/2010 248.59p 252.32p 247.61p 247.61p 27217
26/02/2010 252.29p 252.54p 247.61p 252.54p 79764

*Close Price adjusted for both dividends and splits