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
14/09/2015 86.50p 87.44p 83.50p 83.75p 109002
11/09/2015 86.75p 87.75p 85.50p 86.50p 113045
10/09/2015 88.25p 88.25p 86.00p 86.00p 23126
09/09/2015 87.00p 88.25p 86.40p 87.75p 111699
08/09/2015 86.00p 88.00p 85.26p 86.75p 60426
07/09/2015 86.00p 86.71p 84.15p 85.00p 31219
04/09/2015 85.50p 86.00p 84.25p 84.25p 113346
03/09/2015 87.25p 87.25p 84.86p 86.00p 94318
02/09/2015 85.00p 88.00p 84.00p 84.00p 38101
01/09/2015 83.00p 85.00p 83.00p 84.00p 39352
28/08/2015 86.00p 88.00p 84.25p 85.75p 401166
27/08/2015 83.50p 85.75p 82.63p 85.00p 90579
26/08/2015 82.50p 84.50p 82.50p 83.50p 324243
25/08/2015 85.00p 88.00p 82.50p 85.50p 122153
24/08/2015 83.00p 84.75p 82.50p 84.75p 166142
21/08/2015 85.00p 85.63p 83.50p 85.00p 38501
20/08/2015 86.00p 88.00p 85.41p 88.00p 28736
19/08/2015 89.00p 89.00p 85.42p 86.50p 99701
18/08/2015 88.25p 88.25p 86.25p 87.75p 62602
17/08/2015 85.00p 88.25p 85.00p 87.00p 78695
14/08/2015 87.00p 88.25p 85.50p 85.50p 61086
13/08/2015 88.00p 88.25p 86.70p 88.25p 183818
12/08/2015 85.00p 89.00p 82.25p 88.00p 231034
11/08/2015 84.50p 84.75p 83.20p 84.00p 106222
10/08/2015 81.00p 84.50p 80.75p 83.25p 123765
07/08/2015 84.75p 84.75p 82.88p 83.00p 49918
06/08/2015 83.50p 83.50p 82.44p 83.00p 31601
05/08/2015 83.25p 83.62p 82.25p 83.25p 28374
04/08/2015 83.25p 83.25p 82.25p 82.25p 25342
03/08/2015 82.50p 84.00p 82.50p 83.25p 79292
31/07/2015 86.00p 86.00p 83.00p 84.00p 136335
30/07/2015 83.00p 83.00p 80.33p 81.75p 38816
29/07/2015 80.00p 83.00p 80.00p 81.25p 51473
28/07/2015 81.25p 83.00p 81.00p 81.00p 45966
27/07/2015 80.00p 82.25p 80.00p 82.00p 102598
24/07/2015 80.00p 82.00p 80.00p 81.00p 228757
23/07/2015 84.00p 84.00p 80.80p 82.25p 56382
22/07/2015 83.25p 83.25p 80.25p 82.00p 206131
21/07/2015 83.50p 85.12p 80.00p 80.25p 648235
20/07/2015 83.00p 84.75p 83.00p 84.25p 120628
17/07/2015 85.00p 85.12p 83.00p 83.50p 264831
16/07/2015 89.25p 89.25p 84.00p 84.00p 91301
15/07/2015 88.00p 88.00p 85.05p 86.00p 44054
14/07/2015 85.25p 87.00p 85.00p 86.25p 54699
13/07/2015 83.00p 86.50p 81.55p 86.50p 92008
10/07/2015 83.00p 84.40p 81.20p 84.00p 275852
09/07/2015 81.00p 82.50p 81.00p 82.50p 63934
08/07/2015 83.00p 83.00p 80.25p 81.75p 224664
07/07/2015 83.50p 84.13p 80.50p 82.25p 243426
06/07/2015 88.25p 88.25p 83.00p 83.00p 116223
03/07/2015 87.25p 87.65p 85.00p 85.75p 91467
02/07/2015 85.25p 87.99p 85.25p 85.25p 51585
01/07/2015 87.25p 89.38p 83.50p 85.00p 197815
30/06/2015 90.00p 93.50p 86.25p 87.25p 298792
29/06/2015 90.00p 91.65p 88.75p 90.00p 121774
26/06/2015 90.00p 91.00p 90.00p 90.25p 1107488
25/06/2015 92.75p 93.25p 90.00p 90.25p 1480985
24/06/2015 93.00p 95.75p 93.00p 95.25p 480505
23/06/2015 95.00p 96.00p 95.00p 95.00p 322010
22/06/2015 96.00p 96.15p 94.50p 95.75p 227360
19/06/2015 95.25p 95.60p 94.00p 94.00p 482910
18/06/2015 93.00p 95.00p 93.00p 95.00p 379966
17/06/2015 94.25p 95.00p 93.50p 95.00p 176109
16/06/2015 93.50p 95.91p 93.25p 95.50p 187026
15/06/2015 97.00p 97.00p 95.00p 95.75p 192915
12/06/2015 95.25p 96.75p 94.00p 96.50p 215630
11/06/2015 95.00p 96.50p 94.00p 95.25p 141089
10/06/2015 93.50p 96.25p 93.00p 96.00p 479979
09/06/2015 95.50p 95.50p 93.00p 93.50p 100561
08/06/2015 97.00p 97.00p 93.00p 93.50p 344907
05/06/2015 93.50p 96.00p 93.00p 94.00p 368906
04/06/2015 95.00p 97.00p 93.75p 93.75p 206110
03/06/2015 94.50p 95.50p 94.25p 95.25p 313702
02/06/2015 93.00p 95.50p 93.00p 94.25p 266726
01/06/2015 97.00p 97.00p 94.00p 94.00p 277059
29/05/2015 95.00p 97.00p 93.16p 93.50p 3267528
28/05/2015 94.00p 95.03p 91.75p 94.25p 862074
27/05/2015 98.00p 99.66p 94.25p 94.50p 513765
26/05/2015 105.00p 105.00p 96.00p 98.50p 377139
22/05/2015 103.00p 106.43p 101.29p 102.50p 296831
21/05/2015 100.00p 102.56p 100.00p 102.50p 148278
20/05/2015 105.00p 105.00p 100.75p 100.75p 289332
19/05/2015 103.00p 104.68p 101.50p 101.50p 417849
18/05/2015 99.75p 105.00p 98.75p 100.75p 620426
15/05/2015 98.00p 100.00p 96.91p 99.25p 337252
14/05/2015 93.00p 100.00p 93.00p 97.75p 676296
13/05/2015 92.00p 94.00p 90.25p 93.50p 1157441
12/05/2015 95.00p 95.00p 92.25p 92.75p 161414
11/05/2015 94.00p 94.09p 90.75p 92.25p 241385
08/05/2015 92.75p 94.25p 92.00p 92.00p 290249
07/05/2015 94.00p 94.75p 92.50p 92.75p 207554
06/05/2015 93.25p 95.25p 93.00p 94.00p 248061
05/05/2015 95.00p 95.00p 91.00p 93.00p 730749
01/05/2015 96.00p 96.00p 93.61p 93.75p 143527
30/04/2015 95.50p 95.75p 91.81p 95.00p 210466
29/04/2015 97.00p 97.00p 94.25p 94.50p 123574
28/04/2015 95.00p 97.14p 93.00p 95.25p 266513
27/04/2015 93.50p 94.75p 93.00p 94.00p 283191
24/04/2015 89.00p 97.50p 87.31p 94.25p 2144412
23/04/2015 86.25p 89.00p 85.00p 89.00p 1583308
22/04/2015 87.75p 87.75p 85.31p 86.25p 202881
21/04/2015 87.75p 88.00p 85.00p 86.50p 183997
20/04/2015 85.00p 85.75p 83.00p 84.50p 153927
17/04/2015 86.25p 88.00p 84.44p 85.75p 164769
16/04/2015 87.50p 88.00p 83.25p 86.75p 118182
15/04/2015 81.25p 87.50p 81.25p 85.25p 198527
14/04/2015 84.75p 84.80p 82.25p 82.75p 79865
13/04/2015 86.00p 86.00p 81.00p 83.25p 216896
10/04/2015 86.00p 86.87p 82.00p 83.75p 95327
09/04/2015 87.00p 87.00p 84.75p 86.00p 85892
08/04/2015 86.25p 86.50p 84.00p 84.25p 95896
07/04/2015 87.00p 87.00p 81.00p 82.50p 101704
02/04/2015 82.25p 84.00p 82.15p 83.00p 121756
01/04/2015 82.00p 85.50p 82.00p 85.00p 206383
31/03/2015 82.00p 84.19p 82.00p 82.50p 189835
30/03/2015 85.00p 85.50p 82.25p 85.00p 333279
27/03/2015 87.50p 87.50p 84.00p 85.50p 204439
26/03/2015 85.00p 87.25p 82.81p 87.00p 277882
25/03/2015 81.00p 86.94p 81.00p 86.25p 552507
24/03/2015 87.50p 87.50p 83.25p 84.50p 210471
23/03/2015 87.50p 87.50p 83.25p 85.25p 286818
20/03/2015 83.00p 87.00p 82.69p 85.75p 1719222
19/03/2015 81.00p 84.75p 79.20p 83.00p 294609
18/03/2015 79.50p 80.50p 77.23p 80.25p 200117
17/03/2015 78.00p 79.25p 76.88p 79.25p 212733
16/03/2015 81.50p 81.50p 78.50p 78.75p 253047
13/03/2015 84.00p 84.00p 79.50p 79.75p 370625
12/03/2015 83.00p 84.50p 81.38p 82.00p 351404
11/03/2015 88.00p 88.00p 82.00p 83.50p 925065
10/03/2015 91.50p 91.50p 86.75p 86.75p 338362
09/03/2015 90.00p 92.03p 89.00p 91.50p 734772
06/03/2015 92.00p 92.25p 91.00p 92.00p 186165
05/03/2015 89.00p 92.25p 89.00p 92.00p 333164
04/03/2015 89.00p 92.00p 89.00p 91.25p 270249
03/03/2015 89.00p 92.63p 89.00p 92.25p 244353
02/03/2015 88.00p 92.00p 88.00p 91.00p 714872
27/02/2015 88.00p 93.00p 80.00p 92.50p 308983
26/02/2015 90.00p 92.00p 88.50p 92.00p 428738
25/02/2015 85.50p 92.00p 84.50p 92.00p 372353
24/02/2015 85.75p 85.75p 84.00p 85.25p 180229
23/02/2015 84.75p 85.25p 83.00p 85.25p 72580
20/02/2015 84.00p 84.12p 81.75p 83.75p 166867
19/02/2015 82.00p 83.75p 81.00p 83.00p 240333
18/02/2015 86.00p 86.00p 82.25p 83.50p 240188
17/02/2015 86.00p 87.05p 84.00p 86.00p 208992
16/02/2015 88.00p 88.00p 86.00p 86.75p 156449
13/02/2015 86.00p 87.75p 83.50p 86.00p 370602
12/02/2015 84.25p 88.00p 83.75p 84.00p 448266
11/02/2015 86.75p 87.75p 83.74p 86.00p 224850
10/02/2015 85.00p 87.95p 82.78p 85.75p 208713
09/02/2015 89.75p 89.75p 85.50p 85.50p 61552
06/02/2015 80.89p 87.30p 79.90p 86.07p 979042
05/02/2015 80.89p 82.62p 78.42p 81.88p 260853
04/02/2015 76.95p 81.88p 76.95p 80.89p 625754
03/02/2015 81.63p 83.55p 79.90p 82.12p 109536
02/02/2015 83.85p 85.85p 80.89p 81.14p 227183
30/01/2015 85.82p 86.81p 83.85p 83.85p 111526
29/01/2015 87.06p 90.76p 83.85p 84.34p 92455
28/01/2015 89.77p 92.24p 87.80p 87.80p 60588
27/01/2015 90.76p 91.74p 88.78p 91.00p 105299
26/01/2015 88.78p 89.77p 86.56p 89.77p 128139
23/01/2015 91.25p 93.72p 87.80p 90.76p 248241
22/01/2015 88.78p 91.25p 87.43p 90.02p 185047
21/01/2015 87.55p 88.54p 85.44p 86.81p 196276
20/01/2015 84.84p 85.33p 82.62p 82.62p 250741
19/01/2015 91.00p 91.00p 84.84p 85.33p 213556
16/01/2015 88.78p 88.78p 85.08p 85.58p 183494
15/01/2015 91.25p 91.25p 85.53p 86.56p 318106
14/01/2015 94.70p 94.70p 86.81p 88.04p 369432
13/01/2015 96.18p 99.14p 92.73p 92.98p 135222
12/01/2015 97.66p 100.62p 96.92p 99.14p 185415
09/01/2015 98.65p 102.59p 94.70p 102.59p 324705
08/01/2015 93.72p 100.01p 93.72p 98.65p 209817
07/01/2015 93.22p 99.14p 93.22p 98.65p 155221
06/01/2015 95.44p 96.43p 93.59p 94.70p 184256
05/01/2015 99.39p 101.61p 96.18p 97.41p 487220
02/01/2015 98.65p 102.48p 98.65p 101.61p 176486
31/12/2014 91.74p 102.46p 91.74p 98.65p 133391
30/12/2014 92.73p 95.08p 91.74p 93.22p 102910
29/12/2014 91.74p 93.72p 89.77p 92.98p 232501
24/12/2014 89.52p 96.06p 89.52p 91.74p 86890
23/12/2014 87.06p 93.72p 84.37p 89.77p 315295
22/12/2014 83.85p 87.13p 82.31p 84.34p 348483
19/12/2014 80.89p 87.55p 77.44p 86.07p 338046
18/12/2014 81.88p 82.62p 79.07p 80.15p 428343
17/12/2014 76.95p 82.37p 75.66p 78.67p 455014
16/12/2014 83.85p 86.33p 73.74p 75.71p 727703
15/12/2014 91.74p 93.22p 83.85p 83.85p 732423
12/12/2014 91.74p 94.86p 85.82p 89.77p 750590
11/12/2014 105.06p 105.06p 91.25p 94.46p 379152
10/12/2014 103.58p 104.14p 100.87p 102.84p 270845
09/12/2014 102.59p 107.15p 101.61p 102.59p 461378
08/12/2014 101.61p 108.17p 101.61p 104.32p 453085
05/12/2014 106.54p 106.54p 101.85p 103.58p 84871
04/12/2014 105.31p 105.31p 102.10p 102.59p 347528
03/12/2014 107.53p 107.53p 103.58p 104.57p 147025
02/12/2014 102.59p 107.53p 102.59p 106.54p 380044
01/12/2014 108.51p 109.55p 101.11p 103.58p 369831
28/11/2014 112.46p 112.46p 109.50p 110.24p 237683
27/11/2014 116.90p 117.24p 110.98p 112.21p 529323

*Close Price adjusted for both dividends and splits