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
29/06/2016 78.00p 81.40p 78.00p 80.50p 102035
28/06/2016 79.25p 80.00p 74.00p 76.50p 250857
27/06/2016 82.00p 83.75p 74.20p 77.25p 384180
24/06/2016 79.00p 82.85p 78.00p 81.00p 243591
23/06/2016 82.00p 85.00p 80.68p 84.25p 201805
22/06/2016 85.25p 85.50p 84.50p 84.50p 121878
21/06/2016 86.00p 86.00p 84.63p 84.75p 66580
20/06/2016 84.00p 87.58p 84.00p 84.75p 166731
17/06/2016 80.50p 84.00p 80.27p 84.00p 76104
16/06/2016 80.00p 81.91p 79.25p 79.50p 96107
15/06/2016 81.50p 84.50p 79.00p 80.50p 381351
14/06/2016 85.00p 86.37p 81.50p 82.50p 258611
13/06/2016 87.00p 87.00p 83.25p 86.00p 141648
10/06/2016 87.50p 89.56p 81.25p 85.75p 466811
09/06/2016 87.00p 91.00p 87.00p 89.25p 220352
08/06/2016 88.00p 88.25p 87.25p 88.00p 336282
07/06/2016 89.00p 90.50p 86.00p 87.25p 661792
06/06/2016 85.25p 88.50p 84.08p 87.50p 530705
03/06/2016 81.00p 85.00p 81.00p 83.25p 694356
02/06/2016 78.75p 81.54p 78.38p 80.75p 417864
01/06/2016 75.00p 79.00p 74.82p 79.00p 151917
31/05/2016 74.75p 75.00p 74.75p 74.75p 50940
27/05/2016 75.00p 75.18p 74.50p 75.00p 179577
26/05/2016 74.00p 75.00p 72.50p 75.00p 163242
25/05/2016 72.00p 73.90p 71.66p 73.50p 298250
24/05/2016 74.00p 75.00p 74.00p 75.00p 64281
23/05/2016 75.00p 75.00p 74.50p 75.00p 284377
20/05/2016 75.00p 75.00p 74.72p 75.00p 354002
19/05/2016 74.00p 75.00p 73.93p 74.50p 76985
18/05/2016 73.00p 74.50p 73.00p 74.25p 83394
17/05/2016 73.50p 74.50p 73.24p 74.25p 95881
16/05/2016 73.50p 74.00p 73.25p 73.50p 188695
13/05/2016 73.50p 74.00p 73.33p 73.50p 84578
12/05/2016 73.25p 73.65p 73.00p 73.00p 348544
11/05/2016 73.50p 74.00p 73.50p 74.00p 249822
10/05/2016 74.75p 75.00p 73.00p 73.25p 377261
09/05/2016 74.25p 75.00p 73.00p 73.00p 387542
06/05/2016 74.00p 74.75p 74.00p 74.75p 53932
05/05/2016 74.00p 74.87p 73.79p 74.00p 268373
04/05/2016 74.75p 74.85p 74.00p 74.00p 66173
03/05/2016 75.00p 75.00p 74.32p 74.50p 468342
29/04/2016 75.00p 75.50p 75.00p 75.50p 343564
28/04/2016 75.25p 76.00p 75.00p 75.00p 191329
27/04/2016 75.00p 76.00p 75.00p 75.25p 415078
26/04/2016 75.00p 76.00p 75.00p 75.00p 267804
25/04/2016 79.00p 79.00p 76.02p 76.50p 278090
22/04/2016 75.00p 77.00p 74.77p 75.75p 315830
21/04/2016 75.00p 77.00p 73.75p 76.00p 1065166
20/04/2016 68.50p 76.50p 67.25p 75.25p 600712
19/04/2016 66.00p 68.65p 65.50p 67.25p 343835
18/04/2016 66.00p 66.50p 65.00p 65.75p 188679
15/04/2016 65.00p 66.75p 63.50p 66.25p 267866
14/04/2016 64.00p 65.50p 63.35p 64.00p 1121933
13/04/2016 65.75p 65.75p 63.85p 64.00p 577712
12/04/2016 63.00p 64.50p 60.50p 64.25p 673980
11/04/2016 66.00p 66.24p 61.25p 62.75p 700487
08/04/2016 67.50p 68.50p 64.00p 66.00p 294104
07/04/2016 70.50p 70.50p 68.00p 68.00p 169265
06/04/2016 72.00p 72.00p 69.24p 69.25p 417810
05/04/2016 72.75p 73.25p 72.00p 72.75p 206713
04/04/2016 72.75p 74.75p 72.75p 73.00p 238205
01/04/2016 74.00p 74.50p 72.55p 74.25p 188305
31/03/2016 73.25p 74.06p 72.50p 72.50p 191585
30/03/2016 75.00p 75.00p 72.97p 74.50p 315063
29/03/2016 72.00p 76.75p 72.00p 75.00p 609547
24/03/2016 69.00p 74.00p 69.00p 74.00p 757418
23/03/2016 63.75p 70.00p 63.75p 69.00p 1348805
22/03/2016 63.00p 64.00p 60.00p 64.00p 399354
21/03/2016 58.00p 62.50p 58.00p 62.50p 683680
18/03/2016 57.50p 60.00p 56.72p 59.50p 740586
17/03/2016 56.75p 57.40p 56.00p 56.50p 556265
16/03/2016 57.75p 58.00p 56.72p 57.00p 457664
15/03/2016 56.00p 57.00p 54.50p 56.00p 248720
14/03/2016 58.50p 58.50p 56.00p 57.50p 186820
11/03/2016 58.00p 58.50p 57.63p 58.50p 107870
10/03/2016 57.00p 58.00p 57.00p 57.75p 277987
09/03/2016 57.50p 58.80p 56.45p 58.50p 326919
08/03/2016 56.00p 56.75p 54.64p 56.75p 204793
07/03/2016 54.50p 55.95p 54.50p 55.50p 153090
04/03/2016 56.00p 56.28p 53.50p 54.25p 294658
03/03/2016 55.50p 55.50p 54.00p 54.00p 83722
02/03/2016 54.75p 54.75p 54.25p 54.25p 113481
01/03/2016 53.50p 55.25p 53.50p 54.50p 186314
29/02/2016 53.75p 54.75p 53.50p 53.50p 135918
26/02/2016 55.50p 55.50p 52.45p 53.75p 385673
25/02/2016 55.25p 55.44p 55.00p 55.00p 110239
24/02/2016 55.00p 55.50p 55.00p 55.25p 386024
23/02/2016 54.75p 55.50p 54.75p 55.50p 29618
22/02/2016 54.50p 55.00p 54.16p 55.00p 163345
19/02/2016 55.00p 55.25p 54.00p 55.25p 94860
18/02/2016 56.00p 56.00p 54.00p 54.00p 240739
17/02/2016 55.75p 55.75p 54.00p 54.25p 414873
16/02/2016 54.25p 54.75p 53.37p 53.75p 45851
15/02/2016 55.50p 55.50p 54.48p 54.50p 288849
12/02/2016 56.50p 56.50p 55.00p 55.50p 71271
11/02/2016 54.25p 56.00p 54.25p 54.50p 372295
10/02/2016 55.75p 56.23p 54.00p 55.00p 106222
09/02/2016 59.00p 59.00p 55.00p 55.00p 104729
08/02/2016 60.00p 60.63p 58.11p 58.50p 101221
05/02/2016 60.00p 61.50p 59.00p 60.00p 738580
04/02/2016 58.25p 59.75p 57.25p 59.25p 275765
03/02/2016 56.50p 57.75p 56.05p 57.75p 19794
02/02/2016 56.00p 56.75p 56.00p 56.38p 108542
01/02/2016 57.00p 57.00p 55.63p 56.00p 251109
29/01/2016 56.75p 57.20p 56.00p 56.75p 166510
28/01/2016 50.00p 57.00p 49.84p 56.00p 370008
27/01/2016 53.00p 54.44p 51.67p 52.50p 66180
26/01/2016 54.50p 54.50p 53.25p 53.50p 138871
25/01/2016 56.00p 56.00p 54.00p 54.50p 66299
22/01/2016 54.00p 55.75p 52.44p 55.75p 185350
21/01/2016 54.50p 55.58p 50.50p 53.50p 186021
20/01/2016 55.25p 56.00p 54.77p 56.00p 28291
19/01/2016 55.00p 55.75p 54.50p 55.75p 36503
18/01/2016 57.00p 57.00p 53.50p 54.00p 78254
15/01/2016 56.75p 57.25p 53.94p 55.00p 36934
14/01/2016 57.50p 58.00p 56.50p 57.25p 61441
13/01/2016 57.00p 57.50p 56.75p 57.00p 170488
12/01/2016 57.00p 58.00p 57.00p 57.50p 144281
11/01/2016 57.50p 58.11p 57.00p 57.25p 154486
08/01/2016 58.00p 58.50p 57.50p 57.50p 56509
07/01/2016 56.00p 57.75p 53.50p 57.75p 201348
06/01/2016 56.00p 57.00p 55.50p 56.00p 189957
05/01/2016 57.00p 58.50p 55.40p 55.50p 77110
04/01/2016 58.50p 58.50p 57.00p 58.50p 79724
31/12/2015 58.50p 58.50p 57.70p 58.00p 18247
30/12/2015 58.50p 58.50p 57.23p 58.50p 59946
29/12/2015 58.50p 58.50p 55.00p 58.50p 114754
24/12/2015 58.25p 58.50p 57.64p 58.50p 65301
23/12/2015 59.75p 60.00p 55.25p 58.25p 155391
22/12/2015 58.75p 58.88p 58.33p 58.75p 107789
21/12/2015 58.75p 59.75p 57.94p 58.75p 122771
18/12/2015 58.50p 58.50p 57.26p 57.75p 193637
17/12/2015 59.00p 59.00p 57.50p 57.50p 176446
16/12/2015 58.00p 58.19p 57.50p 58.00p 62610
15/12/2015 57.50p 58.00p 57.50p 57.50p 95105
14/12/2015 57.50p 58.00p 57.50p 57.75p 66519
11/12/2015 59.00p 59.00p 55.25p 57.50p 682906
10/12/2015 55.00p 59.00p 55.00p 56.50p 812811
09/12/2015 57.00p 57.00p 49.00p 53.75p 1092506
08/12/2015 59.00p 59.55p 54.50p 55.00p 606836
07/12/2015 61.25p 62.20p 60.00p 60.00p 156251
04/12/2015 61.25p 63.00p 60.50p 61.00p 89747
03/12/2015 63.75p 63.75p 61.00p 61.25p 294027
02/12/2015 62.75p 64.33p 62.16p 62.50p 188946
01/12/2015 64.00p 64.11p 62.25p 62.25p 100635
30/11/2015 65.00p 65.25p 63.00p 64.00p 168598
27/11/2015 64.50p 66.25p 63.75p 64.75p 292673
26/11/2015 70.00p 70.00p 61.00p 64.75p 320116
25/11/2015 70.50p 70.50p 68.25p 68.50p 303327
24/11/2015 69.00p 70.25p 68.50p 68.75p 136282
23/11/2015 71.00p 71.00p 68.50p 68.50p 197936
20/11/2015 73.50p 73.50p 70.50p 70.50p 114425
19/11/2015 69.50p 73.00p 69.50p 72.25p 152423
18/11/2015 69.00p 70.50p 67.33p 69.50p 155432
17/11/2015 73.00p 73.00p 66.25p 66.25p 335679
16/11/2015 71.25p 72.00p 70.00p 70.00p 109680
13/11/2015 73.50p 74.18p 71.00p 71.25p 121804
12/11/2015 73.00p 73.75p 72.75p 72.75p 141594
11/11/2015 72.75p 73.61p 72.75p 72.75p 57797
10/11/2015 73.50p 73.87p 73.16p 73.25p 136465
09/11/2015 73.50p 74.00p 73.45p 73.50p 79222
06/11/2015 74.00p 74.33p 72.45p 73.50p 111976
05/11/2015 74.00p 74.50p 72.75p 74.00p 671358
04/11/2015 74.00p 74.00p 71.50p 72.50p 341774
03/11/2015 70.50p 71.95p 70.50p 71.50p 61352
02/11/2015 70.00p 72.00p 70.00p 70.50p 106435
30/10/2015 71.50p 72.00p 70.80p 71.75p 66778
29/10/2015 71.25p 73.25p 71.25p 72.25p 59523
28/10/2015 74.00p 74.00p 68.00p 70.00p 220242
27/10/2015 70.00p 71.70p 70.00p 70.25p 151718
26/10/2015 71.00p 72.50p 70.44p 71.50p 279079
23/10/2015 69.00p 71.00p 69.00p 70.75p 194058
22/10/2015 71.00p 72.25p 68.74p 69.50p 419357
21/10/2015 71.75p 72.56p 71.75p 72.25p 161084
20/10/2015 72.25p 73.76p 70.53p 71.50p 188418
19/10/2015 73.25p 74.00p 71.25p 71.75p 443407
16/10/2015 74.50p 75.50p 72.58p 74.00p 161164
15/10/2015 73.50p 75.00p 71.75p 74.00p 4325599
14/10/2015 82.00p 82.00p 70.25p 71.50p 1447933
13/10/2015 84.00p 84.15p 80.75p 81.25p 92936
12/10/2015 84.00p 85.00p 80.96p 82.50p 64444
09/10/2015 82.00p 86.25p 80.46p 84.75p 130859
08/10/2015 86.50p 86.75p 82.25p 84.75p 115145
07/10/2015 87.00p 87.00p 82.00p 84.50p 86246
06/10/2015 82.00p 85.50p 79.40p 85.50p 88530
05/10/2015 79.00p 82.00p 76.67p 82.00p 238173
02/10/2015 77.00p 79.50p 75.60p 79.50p 89955
01/10/2015 76.75p 77.00p 75.26p 76.50p 82020
30/09/2015 76.50p 76.50p 75.00p 76.25p 232540
29/09/2015 80.00p 80.00p 75.50p 76.25p 321471
28/09/2015 76.50p 79.50p 76.50p 78.50p 116688
25/09/2015 77.00p 80.00p 77.00p 79.00p 66087
24/09/2015 78.00p 80.00p 77.00p 79.50p 111241
23/09/2015 80.50p 82.11p 78.25p 79.00p 111255
22/09/2015 79.00p 81.75p 79.00p 80.50p 38033
21/09/2015 80.00p 83.50p 79.50p 79.50p 197162
18/09/2015 84.25p 85.00p 79.00p 84.00p 363199
17/09/2015 81.00p 84.00p 79.69p 83.25p 156038
16/09/2015 84.00p 86.00p 81.00p 82.00p 110012
15/09/2015 85.00p 86.00p 84.43p 84.50p 147263

*Close Price adjusted for both dividends and splits