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
26/01/2018 153.50p 156.68p 152.75p 156.50p 672640
25/01/2018 154.50p 155.00p 152.00p 153.50p 329507
24/01/2018 152.00p 155.00p 152.00p 153.75p 88161
23/01/2018 152.50p 153.00p 151.45p 152.00p 108294
22/01/2018 151.50p 153.00p 151.00p 151.50p 64868
19/01/2018 154.00p 155.00p 152.37p 154.50p 62808
18/01/2018 153.00p 155.00p 151.37p 155.00p 229237
17/01/2018 155.50p 157.00p 151.00p 153.00p 253000
16/01/2018 153.50p 157.00p 153.50p 157.00p 132069
15/01/2018 156.00p 158.00p 153.00p 154.00p 161192
12/01/2018 158.00p 159.55p 151.00p 155.50p 301947
11/01/2018 162.50p 162.75p 158.00p 161.50p 166727
10/01/2018 164.00p 165.00p 161.45p 162.50p 259899
09/01/2018 161.50p 164.00p 161.20p 164.00p 150643
08/01/2018 160.00p 162.50p 158.00p 162.00p 327350
05/01/2018 158.50p 162.50p 157.83p 162.00p 105713
04/01/2018 159.50p 159.50p 153.50p 157.00p 126317
03/01/2018 158.00p 161.00p 155.75p 161.00p 86677
02/01/2018 152.50p 162.50p 152.50p 158.00p 150295
29/12/2017 152.75p 155.00p 152.50p 152.50p 10186
28/12/2017 151.50p 155.00p 151.50p 152.87p 48946
27/12/2017 158.00p 158.00p 151.00p 155.00p 82367
22/12/2017 151.00p 158.00p 151.00p 158.00p 24446
21/12/2017 155.50p 157.00p 151.00p 155.00p 185296
20/12/2017 152.50p 156.50p 152.50p 156.50p 110587
19/12/2017 152.00p 153.85p 150.00p 153.00p 150067
18/12/2017 148.50p 154.03p 146.80p 152.00p 301629
15/12/2017 145.75p 149.25p 144.81p 147.75p 133737
14/12/2017 146.00p 147.50p 143.80p 146.75p 145342
13/12/2017 143.25p 145.70p 142.75p 145.25p 151868
12/12/2017 142.00p 142.75p 141.24p 142.75p 75568
11/12/2017 142.00p 144.00p 140.08p 142.00p 85185
08/12/2017 141.00p 144.00p 141.00p 142.00p 64796
07/12/2017 143.75p 143.75p 140.15p 142.00p 35677
06/12/2017 140.00p 144.25p 139.00p 142.00p 162204
05/12/2017 140.25p 143.00p 138.50p 141.00p 66881
04/12/2017 141.00p 143.00p 140.03p 141.25p 68212
01/12/2017 139.25p 141.02p 139.25p 139.50p 70700
30/11/2017 141.50p 144.00p 140.20p 142.25p 269108
29/11/2017 141.00p 142.80p 141.00p 141.38p 111959
28/11/2017 141.00p 143.01p 140.50p 140.75p 86341
27/11/2017 142.75p 142.75p 141.50p 141.50p 60473
24/11/2017 141.50p 142.40p 141.50p 142.38p 34988
23/11/2017 142.00p 142.75p 141.10p 142.75p 85202
22/11/2017 141.00p 142.00p 141.00p 142.00p 29637
21/11/2017 138.25p 143.26p 138.25p 140.25p 193329
20/11/2017 143.00p 143.00p 138.25p 140.00p 42834
17/11/2017 142.00p 145.00p 138.00p 141.50p 368415
16/11/2017 137.25p 142.50p 135.96p 141.50p 268326
15/11/2017 137.50p 139.15p 137.50p 138.75p 148881
14/11/2017 137.50p 140.33p 137.00p 139.00p 166645
13/11/2017 137.50p 140.11p 137.50p 138.00p 256828
10/11/2017 139.25p 141.00p 137.25p 138.00p 258262
09/11/2017 135.00p 141.84p 135.00p 139.00p 373675
08/11/2017 133.00p 136.50p 133.00p 134.38p 9254
07/11/2017 134.00p 137.14p 133.93p 134.38p 38897
06/11/2017 134.25p 137.64p 133.25p 135.37p 223665
03/11/2017 136.75p 136.75p 133.00p 133.25p 126348
02/11/2017 136.50p 138.00p 130.25p 135.87p 86939
01/11/2017 135.00p 135.75p 133.70p 135.75p 92674
31/10/2017 134.00p 135.00p 132.39p 134.75p 122571
30/10/2017 130.25p 134.50p 130.25p 133.00p 80405
27/10/2017 130.50p 132.00p 130.25p 130.50p 47522
26/10/2017 132.00p 133.00p 130.00p 132.50p 133607
25/10/2017 133.00p 134.00p 130.00p 130.75p 114203
24/10/2017 134.50p 134.56p 131.43p 132.75p 153532
23/10/2017 128.00p 133.00p 126.62p 131.62p 136534
20/10/2017 126.00p 129.50p 125.65p 128.00p 134167
19/10/2017 128.00p 129.55p 126.00p 127.00p 160313
18/10/2017 130.00p 130.15p 126.66p 129.00p 289854
17/10/2017 132.25p 133.75p 130.15p 131.00p 71017
16/10/2017 135.00p 135.20p 131.00p 133.25p 73215
13/10/2017 134.25p 134.25p 133.50p 134.25p 18115
12/10/2017 134.00p 134.75p 133.88p 133.88p 5670
11/10/2017 135.00p 135.50p 133.25p 134.25p 48754
10/10/2017 139.00p 139.00p 135.50p 135.50p 25660
09/10/2017 138.25p 138.25p 138.00p 138.00p 2889
06/10/2017 140.00p 140.50p 138.25p 139.25p 78331
05/10/2017 144.00p 144.00p 141.00p 141.00p 68123
04/10/2017 144.50p 145.50p 143.25p 145.25p 83484
03/10/2017 139.00p 145.00p 139.00p 142.25p 123834
02/10/2017 135.00p 138.75p 135.00p 137.50p 90121
29/09/2017 134.00p 135.00p 134.00p 134.25p 11667
28/09/2017 133.00p 133.50p 133.00p 133.50p 22644
27/09/2017 131.75p 131.75p 131.00p 131.25p 9345
26/09/2017 131.00p 132.50p 131.00p 131.25p 8787
25/09/2017 130.75p 132.75p 130.75p 132.25p 2813
22/09/2017 130.25p 133.75p 130.25p 133.75p 36368
21/09/2017 135.75p 135.75p 131.75p 133.00p 22988
20/09/2017 133.00p 134.00p 131.50p 131.50p 59813
19/09/2017 134.50p 134.50p 134.25p 134.25p 3615
18/09/2017 133.00p 135.00p 133.00p 134.50p 18148
15/09/2017 136.00p 136.00p 130.00p 132.50p 175415
14/09/2017 139.00p 140.00p 136.00p 136.50p 161192
13/09/2017 137.50p 139.00p 135.50p 136.25p 39262
12/09/2017 140.00p 140.00p 137.00p 137.50p 33550
11/09/2017 140.50p 142.00p 138.25p 139.75p 79791
08/09/2017 145.00p 145.00p 139.00p 140.25p 79653
07/09/2017 139.50p 142.75p 138.00p 140.75p 259644
06/09/2017 138.00p 140.00p 136.50p 137.25p 158239
05/09/2017 138.00p 140.00p 138.00p 138.00p 22475
04/09/2017 143.00p 143.00p 137.50p 138.50p 29072
01/09/2017 141.50p 142.25p 140.00p 142.00p 141835
31/08/2017 140.00p 141.25p 139.25p 141.00p 120994
30/08/2017 136.50p 142.00p 135.00p 137.75p 246188
29/08/2017 135.00p 136.50p 131.50p 135.00p 49663
25/08/2017 127.00p 135.00p 127.00p 132.75p 378184
24/08/2017 126.00p 128.50p 121.75p 127.50p 229549
23/08/2017 125.00p 126.00p 118.00p 122.00p 321512
22/08/2017 119.25p 120.00p 116.50p 119.50p 47551
21/08/2017 119.00p 119.75p 119.00p 119.25p 20907
18/08/2017 117.00p 120.00p 116.00p 117.75p 38561
17/08/2017 116.00p 118.00p 116.00p 117.00p 88338
16/08/2017 115.75p 116.00p 114.00p 114.25p 66608
15/08/2017 115.00p 115.00p 114.25p 114.25p 6204
14/08/2017 115.50p 116.50p 114.25p 114.25p 51194
11/08/2017 116.75p 118.00p 115.50p 115.50p 80118
10/08/2017 117.00p 118.00p 116.00p 116.25p 38426
09/08/2017 116.25p 117.00p 116.00p 116.75p 42321
08/08/2017 117.50p 119.00p 117.50p 118.00p 2741
07/08/2017 118.25p 118.25p 118.00p 118.00p 943
04/08/2017 119.00p 119.00p 118.12p 118.12p 3000
03/08/2017 119.00p 119.00p 118.00p 119.00p 5299
02/08/2017 119.00p 119.00p 118.00p 119.00p 9615
01/08/2017 117.75p 118.00p 117.00p 118.00p 81970
31/07/2017 115.00p 117.25p 115.00p 117.25p 88199
28/07/2017 113.00p 115.00p 112.75p 115.00p 40167
27/07/2017 110.00p 113.00p 110.00p 112.75p 16244
26/07/2017 108.25p 111.00p 108.25p 110.00p 120522
25/07/2017 108.25p 111.00p 108.00p 109.75p 48661
24/07/2017 109.00p 110.50p 109.00p 110.50p 17402
21/07/2017 109.00p 110.75p 109.00p 110.75p 6893
20/07/2017 108.25p 110.00p 108.00p 110.00p 11762
19/07/2017 107.25p 109.75p 107.00p 109.75p 2900
18/07/2017 105.25p 109.00p 105.00p 107.25p 8897
17/07/2017 108.00p 108.00p 106.00p 107.75p 22444
14/07/2017 107.25p 108.25p 105.50p 106.25p 22201
13/07/2017 107.75p 108.00p 106.00p 106.25p 53579
12/07/2017 107.75p 107.75p 107.25p 107.50p 5213
11/07/2017 105.50p 105.50p 104.50p 105.25p 1371
10/07/2017 108.00p 108.00p 106.00p 106.62p 28083
07/07/2017 107.00p 109.00p 105.50p 108.75p 18417
06/07/2017 108.25p 108.25p 105.00p 106.25p 39578
05/07/2017 107.75p 109.25p 103.50p 108.25p 142658
04/07/2017 108.25p 109.88p 107.25p 109.88p 39189
03/07/2017 109.50p 109.50p 107.25p 108.00p 67118
30/06/2017 110.00p 112.00p 110.00p 110.75p 16110
29/06/2017 109.00p 111.00p 105.00p 109.50p 17876
28/06/2017 112.00p 112.25p 111.75p 111.75p 19450
27/06/2017 109.00p 111.00p 108.00p 111.00p 69771
26/06/2017 112.25p 113.00p 108.00p 110.25p 373019
23/06/2017 114.00p 114.00p 107.75p 107.75p 48106
22/06/2017 112.00p 114.00p 112.00p 112.50p 65178
21/06/2017 111.25p 113.00p 111.25p 111.50p 156151
20/06/2017 112.00p 114.00p 110.00p 114.00p 137225
19/06/2017 112.75p 114.50p 112.00p 113.00p 47792
16/06/2017 114.50p 114.50p 112.88p 113.00p 249175
15/06/2017 116.00p 116.00p 114.38p 114.75p 126667
14/06/2017 115.00p 115.50p 114.50p 114.50p 87519
13/06/2017 113.00p 114.50p 110.99p 114.25p 242415
12/06/2017 114.75p 115.00p 110.25p 113.50p 267599
09/06/2017 112.00p 114.00p 110.00p 113.00p 79748
08/06/2017 111.00p 114.50p 109.00p 113.50p 151083
07/06/2017 109.75p 113.25p 106.42p 113.25p 184544
06/06/2017 112.00p 112.48p 105.00p 109.00p 159795
05/06/2017 115.00p 115.38p 112.00p 112.50p 95759
02/06/2017 112.00p 115.63p 112.00p 114.25p 88530
01/06/2017 112.25p 115.50p 112.00p 112.25p 173316
31/05/2017 112.50p 116.00p 111.94p 112.50p 151462
30/05/2017 114.00p 116.17p 112.50p 113.25p 1991529
26/05/2017 113.50p 115.25p 113.50p 115.25p 62599
25/05/2017 114.25p 115.20p 110.50p 111.75p 153645
24/05/2017 116.25p 118.63p 114.00p 115.00p 125533
23/05/2017 115.50p 118.80p 115.50p 116.75p 57286
22/05/2017 118.00p 120.22p 113.78p 116.50p 132196
19/05/2017 117.25p 117.75p 115.00p 117.00p 104618
18/05/2017 115.00p 117.75p 113.10p 116.25p 192510
17/05/2017 118.00p 120.80p 115.00p 115.75p 177495
16/05/2017 124.00p 124.00p 114.33p 116.25p 226920
15/05/2017 123.00p 123.53p 118.25p 118.25p 131717
12/05/2017 122.00p 126.75p 119.96p 120.25p 392744
11/05/2017 115.75p 120.53p 115.00p 120.00p 276778
10/05/2017 115.25p 117.50p 113.00p 114.50p 461749
09/05/2017 103.00p 109.00p 102.00p 106.50p 264650
08/05/2017 104.50p 104.50p 101.50p 103.00p 540935
05/05/2017 106.50p 108.40p 101.00p 104.50p 642703
04/05/2017 111.25p 111.25p 106.00p 106.00p 471630
03/05/2017 113.00p 114.37p 109.50p 109.50p 410518
02/05/2017 116.25p 118.03p 113.25p 113.25p 423541
28/04/2017 119.00p 122.00p 115.96p 117.00p 322128
27/04/2017 120.00p 121.50p 118.25p 119.00p 86806
26/04/2017 121.00p 121.75p 118.25p 118.25p 145384
25/04/2017 122.25p 123.00p 118.25p 121.00p 259950
24/04/2017 126.00p 126.00p 124.00p 124.00p 128028
21/04/2017 126.25p 126.25p 122.00p 124.50p 161983
20/04/2017 122.25p 125.21p 122.25p 123.50p 258385
19/04/2017 124.00p 124.00p 121.00p 122.25p 108718
18/04/2017 126.00p 126.98p 122.50p 123.50p 240555
13/04/2017 125.00p 126.76p 124.00p 125.75p 375160
12/04/2017 127.00p 129.25p 125.00p 125.75p 101906

*Close Price adjusted for both dividends and splits