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
05/10/2022 159.40p 159.40p 155.80p 157.00p 354263
04/10/2022 153.00p 159.40p 153.00p 157.60p 597904
03/10/2022 156.60p 158.00p 149.60p 155.20p 565958
30/09/2022 160.00p 160.00p 150.20p 151.80p 302424
29/09/2022 155.20p 160.00p 150.80p 155.20p 300999
28/09/2022 154.00p 159.60p 149.40p 155.20p 177561
27/09/2022 152.20p 158.40p 151.06p 154.40p 756166
26/09/2022 160.00p 160.00p 148.00p 152.40p 296605
23/09/2022 168.80p 169.60p 151.20p 153.60p 494924
22/09/2022 162.20p 166.40p 158.61p 161.80p 412572
21/09/2022 167.00p 169.00p 162.20p 162.20p 175685
20/09/2022 168.00p 169.80p 165.20p 166.00p 268638
19/09/2022 170.60p 170.60p 165.31p 167.60p 181076
16/09/2022 170.60p 170.60p 165.31p 167.60p 181076
15/09/2022 175.00p 177.00p 171.39p 172.20p 333413
14/09/2022 175.00p 178.00p 172.92p 173.80p 573023
13/09/2022 170.20p 184.80p 170.20p 180.40p 1425321
12/09/2022 171.60p 174.80p 169.00p 173.60p 1207667
09/09/2022 168.60p 171.80p 165.40p 169.40p 481027
08/09/2022 160.00p 170.05p 160.00p 168.80p 449521
07/09/2022 170.00p 170.00p 162.40p 163.00p 429080
06/09/2022 167.80p 169.40p 165.00p 166.00p 382315
05/09/2022 165.00p 167.80p 163.00p 166.00p 460704
02/09/2022 164.80p 165.00p 159.94p 164.20p 295333
01/09/2022 165.00p 165.40p 160.20p 162.60p 251029
31/08/2022 163.00p 166.40p 159.80p 164.60p 503115
30/08/2022 160.00p 163.60p 158.40p 160.00p 360264
29/08/2022 159.00p 163.60p 156.00p 158.40p 414642
26/08/2022 159.00p 163.60p 156.00p 158.40p 414642
25/08/2022 155.00p 164.31p 151.58p 159.80p 480817
24/08/2022 160.00p 160.00p 156.03p 156.80p 171355
23/08/2022 158.00p 160.00p 155.20p 158.80p 208563
22/08/2022 158.00p 160.00p 152.49p 157.40p 457075
19/08/2022 158.00p 159.40p 154.21p 155.60p 109879
18/08/2022 160.20p 165.00p 153.20p 157.80p 765113
17/08/2022 160.00p 164.00p 156.40p 161.80p 266386
16/08/2022 155.00p 159.60p 153.80p 157.20p 815256
15/08/2022 154.20p 156.80p 151.02p 154.80p 348015
12/08/2022 158.00p 164.80p 154.97p 156.00p 1009098
11/08/2022 164.00p 164.80p 156.80p 161.40p 983462
10/08/2022 157.80p 162.00p 156.80p 159.40p 184222
09/08/2022 156.60p 158.00p 154.57p 158.00p 205192
08/08/2022 155.20p 159.80p 153.03p 156.20p 192072
05/08/2022 155.00p 157.83p 151.80p 155.60p 263395
04/08/2022 156.60p 159.40p 151.20p 151.60p 129662
03/08/2022 153.40p 155.80p 151.00p 152.80p 208651
02/08/2022 151.00p 157.40p 151.00p 153.40p 195571
01/08/2022 163.20p 163.60p 155.40p 157.00p 255179
29/07/2022 150.00p 160.78p 150.00p 157.80p 245228
28/07/2022 167.00p 169.80p 154.21p 157.40p 347979
27/07/2022 158.40p 162.80p 155.00p 161.20p 328641
26/07/2022 159.00p 161.60p 153.80p 158.00p 356725
25/07/2022 155.00p 157.40p 151.80p 155.40p 147584
22/07/2022 151.00p 156.20p 146.80p 154.20p 309377
21/07/2022 150.00p 150.00p 145.00p 148.60p 1471520
20/07/2022 145.00p 149.40p 144.00p 147.80p 1147540
19/07/2022 150.00p 154.40p 145.39p 148.00p 457498
18/07/2022 151.80p 155.00p 150.00p 151.40p 1108413
15/07/2022 155.00p 155.00p 149.02p 150.40p 124916
14/07/2022 157.20p 157.20p 148.16p 149.60p 15356403
13/07/2022 150.00p 155.00p 145.80p 153.60p 1265359
12/07/2022 148.60p 158.20p 144.04p 150.00p 1029715
11/07/2022 145.80p 147.61p 143.00p 144.80p 267550
08/07/2022 145.00p 148.40p 144.80p 145.20p 300635
07/07/2022 143.00p 147.00p 141.40p 145.40p 274588
06/07/2022 135.00p 141.40p 135.00p 139.60p 624464
05/07/2022 140.00p 148.80p 135.00p 136.00p 373771
04/07/2022 140.00p 149.80p 140.00p 142.20p 298764
01/07/2022 146.60p 147.80p 138.80p 142.20p 144763
30/06/2022 145.00p 150.00p 141.40p 144.80p 241999
29/06/2022 149.80p 154.00p 147.00p 149.80p 123393
28/06/2022 149.20p 155.00p 148.60p 149.60p 230846
27/06/2022 146.60p 158.00p 146.60p 149.60p 365672
24/06/2022 150.20p 154.40p 148.40p 152.00p 147753
23/06/2022 154.00p 154.98p 143.60p 145.40p 270419
22/06/2022 156.00p 160.00p 153.40p 153.40p 672511
21/06/2022 142.40p 162.60p 142.40p 158.00p 780024
20/06/2022 142.00p 144.20p 140.22p 142.40p 228439
17/06/2022 149.20p 154.80p 144.20p 144.20p 133968
16/06/2022 150.00p 153.80p 146.60p 147.80p 207551
15/06/2022 152.80p 156.80p 145.20p 153.80p 345566
14/06/2022 150.80p 156.51p 146.00p 150.20p 221051
13/06/2022 163.00p 167.00p 152.64p 154.80p 315613
10/06/2022 168.00p 175.00p 161.40p 161.80p 223371
09/06/2022 169.60p 170.20p 164.80p 166.60p 156085
08/06/2022 171.60p 177.20p 167.02p 167.40p 230228
07/06/2022 169.80p 177.00p 163.60p 165.00p 326605
06/06/2022 167.00p 170.40p 157.20p 170.00p 431130
03/06/2022 156.20p 163.80p 155.80p 162.80p 239994
02/06/2022 156.20p 163.80p 155.80p 162.80p 239994
01/06/2022 156.20p 163.80p 155.80p 162.80p 239994
31/05/2022 161.00p 161.10p 155.00p 155.60p 154368
30/05/2022 159.40p 163.80p 156.20p 159.20p 147065
27/05/2022 158.40p 163.60p 157.36p 159.40p 258726
26/05/2022 163.40p 163.80p 155.53p 159.80p 144590
25/05/2022 161.40p 162.60p 157.60p 160.00p 208412
24/05/2022 154.20p 167.20p 154.20p 158.60p 1685826
23/05/2022 158.20p 167.80p 155.49p 157.20p 300251
20/05/2022 163.60p 167.60p 156.60p 162.00p 156722
19/05/2022 162.60p 167.20p 154.60p 159.40p 167045
18/05/2022 166.00p 166.00p 162.40p 163.20p 265533
17/05/2022 161.80p 166.80p 154.80p 163.80p 358893
16/05/2022 162.00p 164.80p 159.00p 160.00p 356354
13/05/2022 166.60p 166.60p 158.00p 161.80p 249273
12/05/2022 173.00p 173.00p 150.00p 158.00p 480035
11/05/2022 162.20p 171.40p 162.20p 166.00p 218989
10/05/2022 162.80p 169.40p 162.73p 165.40p 271353
09/05/2022 169.20p 172.20p 162.90p 166.80p 556943
06/05/2022 176.00p 176.00p 160.05p 168.00p 649101
05/05/2022 179.00p 179.00p 171.60p 171.60p 360477
04/05/2022 182.00p 184.40p 172.60p 174.00p 404683
03/05/2022 185.40p 189.00p 177.40p 180.00p 515303
02/05/2022 182.00p 184.40p 177.38p 180.80p 847654
29/04/2022 182.00p 184.40p 177.38p 180.80p 847654
28/04/2022 188.00p 188.00p 175.01p 180.00p 910300
27/04/2022 181.00p 191.40p 179.20p 181.20p 411302
26/04/2022 177.40p 184.00p 177.00p 182.00p 246290
25/04/2022 181.20p 182.40p 172.40p 175.60p 554227
22/04/2022 189.00p 189.00p 180.80p 182.80p 352425
21/04/2022 192.00p 192.00p 185.20p 186.80p 695879
20/04/2022 189.40p 192.67p 185.80p 189.60p 633450
19/04/2022 183.80p 189.40p 182.40p 189.20p 736401
18/04/2022 180.00p 186.98p 180.00p 184.00p 395441
15/04/2022 180.00p 186.98p 180.00p 184.00p 395441
14/04/2022 180.00p 186.98p 180.00p 184.00p 395441
13/04/2022 185.00p 187.80p 181.58p 184.00p 450778
12/04/2022 180.00p 185.00p 177.80p 183.00p 826407
11/04/2022 187.00p 190.00p 180.00p 180.80p 930911
08/04/2022 180.40p 190.20p 176.00p 186.40p 1965778
07/04/2022 180.00p 183.20p 178.40p 180.40p 727040
06/04/2022 184.40p 192.00p 178.60p 180.00p 1112568
05/04/2022 179.80p 182.00p 175.55p 182.00p 808320
04/04/2022 172.00p 183.40p 172.00p 180.00p 1853848
01/04/2022 179.00p 179.00p 174.00p 177.00p 896564
31/03/2022 180.00p 185.00p 174.80p 176.80p 1120261
30/03/2022 176.00p 180.60p 172.29p 179.00p 1250635
29/03/2022 175.00p 178.00p 172.60p 175.40p 798833
28/03/2022 175.00p 179.69p 171.40p 175.00p 623116
25/03/2022 172.00p 179.60p 170.48p 179.00p 488013
24/03/2022 167.00p 173.40p 164.00p 171.80p 969127
23/03/2022 170.00p 170.00p 160.40p 167.00p 160270
22/03/2022 160.60p 168.40p 160.60p 165.20p 279872
21/03/2022 150.00p 164.80p 150.00p 164.40p 464493
18/03/2022 159.40p 159.40p 150.40p 159.20p 245090
17/03/2022 150.00p 159.40p 150.00p 156.00p 898834
16/03/2022 154.00p 157.50p 149.00p 154.20p 420576
15/03/2022 165.00p 165.00p 153.80p 155.00p 548920
14/03/2022 165.00p 167.00p 157.20p 157.20p 393744
11/03/2022 160.80p 166.60p 160.80p 164.00p 745824
10/03/2022 156.40p 162.20p 154.20p 160.60p 1867090
09/03/2022 161.80p 162.60p 153.03p 155.00p 498841
08/03/2022 155.00p 161.80p 150.99p 160.00p 995363
07/03/2022 150.00p 155.00p 146.08p 155.00p 1518083
04/03/2022 153.60p 153.60p 145.11p 148.60p 431987
03/03/2022 153.40p 154.60p 150.93p 151.40p 424982
02/03/2022 144.00p 154.00p 144.00p 154.00p 930646
01/03/2022 141.80p 147.00p 141.40p 144.00p 876870
28/02/2022 142.80p 144.00p 139.00p 141.20p 228998
25/02/2022 133.20p 142.60p 133.11p 141.80p 300094
24/02/2022 135.40p 138.40p 132.63p 134.20p 478497
23/02/2022 137.60p 139.80p 135.00p 138.00p 245684
22/02/2022 140.40p 144.00p 135.20p 138.40p 473396
21/02/2022 146.40p 146.40p 139.60p 140.40p 347081
18/02/2022 146.80p 147.13p 142.80p 143.00p 219100
17/02/2022 148.60p 149.20p 144.75p 146.00p 160029
16/02/2022 148.00p 148.20p 144.20p 147.40p 324530
15/02/2022 148.00p 148.00p 142.00p 148.00p 257332
14/02/2022 149.60p 149.60p 142.80p 145.00p 429109
11/02/2022 147.00p 152.60p 144.00p 149.00p 2173281
10/02/2022 145.20p 149.00p 145.00p 147.60p 344334
09/02/2022 138.60p 147.36p 138.60p 144.00p 342081
08/02/2022 142.00p 144.80p 137.80p 137.80p 281943
07/02/2022 143.60p 144.37p 138.20p 140.00p 203820
04/02/2022 137.80p 143.00p 137.80p 140.00p 490515
03/02/2022 140.00p 140.18p 136.00p 137.80p 164386
02/02/2022 140.20p 145.00p 139.20p 140.00p 151241
01/02/2022 135.20p 140.20p 135.20p 139.00p 315981
31/01/2022 142.00p 142.40p 135.80p 137.20p 291506
28/01/2022 147.00p 147.80p 138.80p 140.80p 580843
27/01/2022 140.00p 151.20p 138.92p 148.00p 955325
26/01/2022 143.20p 143.80p 140.20p 140.60p 235147
25/01/2022 136.60p 142.80p 136.60p 140.00p 292950
24/01/2022 142.20p 142.90p 135.20p 136.40p 594954
21/01/2022 143.80p 147.80p 141.80p 142.20p 440509
20/01/2022 144.80p 150.00p 142.00p 149.60p 884754
19/01/2022 141.40p 144.40p 139.00p 142.80p 359171
18/01/2022 142.60p 145.80p 139.60p 142.20p 319975
17/01/2022 142.00p 145.80p 142.00p 143.60p 140853
14/01/2022 144.00p 145.80p 141.90p 143.00p 460958
13/01/2022 141.80p 144.80p 140.00p 144.00p 317489
12/01/2022 138.00p 141.60p 138.00p 140.00p 440411
10/01/2022 139.80p 139.80p 136.40p 138.60p 256268
07/01/2022 136.80p 138.80p 133.40p 138.80p 352599
06/01/2022 138.00p 138.00p 132.80p 136.00p 153565
05/01/2022 137.20p 139.40p 136.17p 137.00p 181470
04/01/2022 136.20p 140.00p 131.15p 137.00p 347228
03/01/2022 134.80p 136.20p 133.17p 134.80p 95712
31/12/2021 134.80p 136.20p 133.17p 134.80p 95712
30/12/2021 135.00p 136.20p 133.00p 135.20p 151606
29/12/2021 136.60p 136.60p 130.20p 134.40p 258642

*Close Price adjusted for both dividends and splits