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
30/04/2013 216.53p 219.18p 213.43p 213.82p 73012
29/04/2013 217.02p 218.01p 214.00p 216.78p 38171
26/04/2013 214.31p 218.67p 214.07p 215.30p 71530
25/04/2013 217.02p 217.58p 211.11p 215.05p 631072
24/04/2013 215.05p 222.70p 213.33p 216.53p 276730
23/04/2013 213.08p 219.98p 207.41p 213.33p 120253
22/04/2013 217.02p 218.50p 212.09p 213.08p 188019
19/04/2013 216.53p 219.98p 212.09p 216.04p 210273
18/04/2013 212.59p 218.01p 212.59p 216.04p 173457
17/04/2013 212.09p 214.58p 209.84p 212.09p 69432
16/04/2013 214.56p 216.53p 209.30p 214.07p 90928
15/04/2013 226.89p 228.10p 210.12p 212.34p 259725
12/04/2013 222.70p 230.59p 222.70p 226.89p 72027
11/04/2013 228.62p 230.10p 224.92p 228.86p 125813
10/04/2013 229.85p 230.84p 227.14p 228.37p 117501
09/04/2013 225.66p 232.81p 222.33p 230.84p 194303
08/04/2013 225.41p 226.89p 220.23p 225.90p 182914
05/04/2013 217.02p 227.63p 217.02p 220.23p 444399
04/04/2013 228.86p 230.84p 221.22p 227.63p 166889
03/04/2013 230.84p 233.72p 226.89p 227.38p 142074
02/04/2013 236.75p 240.45p 227.88p 232.07p 194273
28/03/2013 236.75p 241.23p 229.85p 234.78p 221805
27/03/2013 237.74p 239.71p 234.53p 235.77p 42745
26/03/2013 242.92p 243.97p 235.77p 236.51p 105333
25/03/2013 241.69p 246.62p 238.73p 241.93p 214666
22/03/2013 241.69p 245.39p 233.04p 239.96p 79859
21/03/2013 243.66p 249.00p 241.69p 244.65p 85266
20/03/2013 251.06p 251.98p 242.61p 247.61p 132316
19/03/2013 250.56p 256.24p 246.82p 251.55p 122738
18/03/2013 255.00p 256.98p 248.10p 253.77p 95992
15/03/2013 261.17p 261.17p 254.66p 259.94p 105864
14/03/2013 256.48p 260.92p 251.99p 260.92p 98500
13/03/2013 258.95p 260.43p 252.54p 256.48p 102737
12/03/2013 256.73p 260.43p 254.05p 256.48p 73132
11/03/2013 258.70p 261.79p 244.89p 260.43p 150581
08/03/2013 264.38p 266.35p 259.69p 260.18p 52401
07/03/2013 266.35p 266.35p 259.69p 261.42p 76299
06/03/2013 266.35p 266.35p 258.46p 265.12p 57698
05/03/2013 268.57p 269.31p 262.90p 262.90p 50695
04/03/2013 270.29p 271.77p 258.24p 266.35p 356295
01/03/2013 277.45p 279.17p 270.54p 270.54p 83773
28/02/2013 277.20p 284.10p 276.71p 280.41p 162922
27/02/2013 276.21p 284.10p 276.21p 284.10p 117219
26/02/2013 276.21p 281.64p 269.54p 281.64p 69454
25/02/2013 268.57p 278.19p 268.57p 278.19p 90660
22/02/2013 270.29p 273.99p 268.81p 271.28p 93421
21/02/2013 278.93p 278.93p 270.43p 273.99p 64886
20/02/2013 280.65p 289.04p 278.93p 278.93p 421966
19/02/2013 286.08p 286.08p 278.19p 278.19p 195209
18/02/2013 282.87p 285.40p 277.44p 284.10p 71911
15/02/2013 283.12p 287.31p 278.36p 285.09p 207107
14/02/2013 274.24p 288.48p 269.31p 285.09p 277907
13/02/2013 258.46p 271.65p 253.83p 270.79p 134961
12/02/2013 266.35p 268.54p 251.55p 257.72p 87207
11/02/2013 269.31p 270.60p 262.96p 266.35p 77668
08/02/2013 266.35p 271.28p 262.65p 270.05p 214688
07/02/2013 274.24p 274.24p 261.42p 264.38p 99845
06/02/2013 269.31p 273.25p 267.09p 272.27p 39805
05/02/2013 268.32p 273.01p 266.35p 271.28p 69498
04/02/2013 278.19p 280.90p 269.31p 269.31p 46013
01/02/2013 276.21p 280.41p 269.80p 274.98p 32302
31/01/2013 273.75p 278.19p 270.29p 274.73p 116910
30/01/2013 283.12p 283.12p 272.76p 272.76p 1285294
29/01/2013 280.65p 282.81p 280.65p 281.15p 75724
28/01/2013 281.15p 284.10p 279.42p 281.39p 103452
25/01/2013 274.24p 280.65p 273.25p 280.65p 62802
24/01/2013 272.27p 275.97p 269.37p 273.75p 60534
23/01/2013 271.03p 279.71p 270.79p 273.50p 108604
22/01/2013 261.42p 270.54p 261.42p 270.54p 93458
21/01/2013 261.66p 264.01p 259.20p 261.91p 166661
18/01/2013 266.35p 269.06p 262.40p 266.35p 16529
17/01/2013 263.39p 264.62p 259.10p 264.62p 77625
16/01/2013 266.35p 266.35p 261.42p 265.86p 29219
15/01/2013 274.73p 274.73p 265.54p 266.35p 93434
14/01/2013 271.28p 275.97p 271.28p 275.97p 43643
11/01/2013 274.98p 276.46p 274.24p 274.24p 145516
10/01/2013 271.28p 277.69p 268.91p 274.98p 182252
09/01/2013 269.31p 271.28p 267.09p 269.31p 68956
08/01/2013 268.07p 271.66p 266.90p 269.55p 37408
07/01/2013 273.75p 273.75p 267.06p 270.29p 37446
04/01/2013 272.02p 276.32p 265.79p 273.75p 63502
03/01/2013 269.80p 273.50p 267.09p 273.50p 133388
02/01/2013 262.90p 274.22p 262.90p 268.81p 188073
31/12/2012 264.62p 266.10p 261.42p 266.10p 9544
28/12/2012 266.35p 266.35p 260.43p 265.36p 24765
27/12/2012 266.35p 266.35p 258.46p 265.61p 96277
24/12/2012 264.87p 266.35p 264.06p 264.87p 13874
21/12/2012 263.39p 265.36p 260.68p 261.42p 116554
20/12/2012 262.65p 266.37p 258.36p 264.13p 100167
19/12/2012 264.13p 266.35p 261.42p 263.64p 140970
18/12/2012 264.38p 264.38p 257.47p 262.90p 91957
17/12/2012 263.14p 264.38p 259.54p 262.16p 348574
14/12/2012 256.98p 262.90p 255.99p 262.90p 267848
13/12/2012 249.09p 256.73p 249.09p 256.73p 85289
12/12/2012 250.32p 252.07p 249.33p 249.58p 26775
11/12/2012 249.58p 251.38p 245.21p 249.09p 27973
10/12/2012 248.35p 250.07p 244.15p 250.07p 112410
07/12/2012 246.13p 248.35p 244.15p 248.35p 36390
06/12/2012 246.62p 248.59p 244.15p 248.59p 52674
05/12/2012 245.39p 246.62p 241.45p 246.62p 140995
04/12/2012 243.17p 243.67p 238.86p 241.69p 328924
03/12/2012 238.73p 241.69p 236.75p 240.21p 234709
30/11/2012 246.62p 246.62p 237.99p 237.99p 37052
29/11/2012 242.92p 245.63p 241.69p 244.15p 94794
28/11/2012 236.75p 242.79p 236.75p 240.70p 217369
27/11/2012 244.65p 249.23p 238.23p 239.47p 24671
26/11/2012 241.44p 247.30p 239.96p 244.40p 94869
23/11/2012 238.23p 241.61p 237.12p 241.19p 23851
22/11/2012 241.69p 241.69p 236.75p 239.71p 24663
21/11/2012 244.40p 246.37p 238.48p 243.41p 43001
20/11/2012 239.22p 245.63p 233.24p 245.63p 64255
19/11/2012 234.78p 239.22p 234.78p 238.97p 26154
16/11/2012 235.77p 240.29p 232.07p 232.31p 53127
15/11/2012 229.11p 240.70p 228.77p 237.74p 121717
14/11/2012 238.73p 239.47p 228.62p 230.34p 118948
13/11/2012 236.51p 243.41p 235.77p 238.97p 116851
12/11/2012 243.66p 248.15p 239.71p 239.96p 443616
09/11/2012 244.65p 247.68p 242.36p 245.14p 63943
08/11/2012 251.55p 252.66p 242.35p 246.37p 77871
07/11/2012 256.48p 260.06p 250.90p 251.55p 56707
06/11/2012 261.42p 261.66p 258.46p 259.44p 99703
05/11/2012 254.51p 260.68p 254.51p 260.43p 101687
02/11/2012 249.09p 257.96p 244.79p 254.76p 98585
01/11/2012 249.58p 251.80p 241.93p 244.65p 202436
31/10/2012 248.59p 251.55p 246.87p 246.87p 61095
30/10/2012 252.54p 255.04p 249.33p 249.33p 53832
29/10/2012 251.06p 253.28p 249.09p 253.28p 928091
26/10/2012 248.59p 253.54p 248.10p 248.10p 53918
25/10/2012 252.78p 254.08p 251.06p 254.02p 97989
24/10/2012 257.72p 257.79p 251.80p 252.54p 32473
23/10/2012 257.96p 257.96p 252.04p 257.47p 31343
22/10/2012 261.17p 261.22p 257.72p 258.95p 23440
19/10/2012 261.42p 262.90p 259.44p 260.92p 84898
18/10/2012 259.94p 262.90p 255.00p 261.42p 88666
17/10/2012 261.42p 265.29p 255.50p 260.43p 135300
16/10/2012 255.50p 269.31p 255.50p 267.33p 46153
15/10/2012 261.91p 265.36p 260.24p 263.14p 40445
12/10/2012 260.43p 267.73p 259.44p 265.61p 91598
11/10/2012 257.47p 263.74p 257.47p 262.40p 14351
10/10/2012 266.10p 266.10p 254.45p 260.43p 87050
09/10/2012 276.21p 276.21p 266.60p 269.31p 68598
08/10/2012 274.24p 279.31p 269.06p 275.72p 177967
05/10/2012 282.87p 285.58p 274.67p 276.21p 69441
04/10/2012 283.37p 288.27p 282.13p 282.13p 128054
03/10/2012 285.34p 287.78p 281.98p 286.08p 82688
02/10/2012 286.08p 287.61p 284.35p 284.84p 153640
01/10/2012 280.65p 286.08p 280.65p 284.60p 91616
28/09/2012 283.12p 284.10p 276.85p 284.10p 88052
27/09/2012 280.41p 284.60p 278.43p 283.12p 61561
26/09/2012 279.17p 279.91p 273.50p 279.17p 97168
25/09/2012 283.37p 283.61p 279.27p 279.67p 25929
24/09/2012 276.21p 285.65p 276.21p 283.86p 108423
21/09/2012 280.16p 284.10p 276.21p 281.39p 196330
20/09/2012 276.95p 281.15p 276.95p 280.16p 70349
19/09/2012 281.15p 285.09p 276.21p 277.20p 227235
18/09/2012 276.46p 281.15p 276.21p 280.16p 175979
17/09/2012 279.42p 285.42p 276.21p 285.09p 127519
14/09/2012 266.35p 277.94p 260.61p 276.46p 251586
13/09/2012 260.43p 263.39p 259.44p 262.40p 107255
12/09/2012 260.68p 263.45p 258.75p 261.42p 123431
11/09/2012 252.54p 260.19p 252.54p 259.44p 83042
10/09/2012 253.52p 256.48p 252.04p 255.99p 155886
07/09/2012 247.11p 256.99p 244.65p 253.52p 225032
06/09/2012 240.45p 246.87p 233.22p 246.87p 55368
05/09/2012 235.27p 238.23p 231.82p 235.52p 408823
04/09/2012 237.74p 243.59p 236.75p 238.73p 66355
03/09/2012 231.82p 239.16p 231.82p 235.03p 86014
31/08/2012 239.47p 246.37p 230.59p 230.59p 266812
30/08/2012 254.51p 255.25p 239.96p 240.21p 67968
29/08/2012 260.18p 262.30p 243.40p 252.04p 129974
28/08/2012 260.43p 262.40p 256.57p 262.16p 36728
24/08/2012 261.42p 266.35p 257.47p 261.42p 210854
23/08/2012 261.17p 265.36p 261.17p 261.42p 111799
22/08/2012 260.43p 268.18p 258.51p 261.91p 53046
21/08/2012 258.46p 261.42p 255.50p 261.42p 109154
20/08/2012 262.90p 266.60p 258.86p 261.42p 76578
17/08/2012 263.39p 266.32p 260.65p 261.42p 201407
16/08/2012 262.40p 272.51p 260.89p 264.38p 219778
15/08/2012 246.62p 259.31p 241.69p 258.46p 191906
14/08/2012 234.78p 246.37p 233.18p 245.63p 124092
13/08/2012 248.59p 248.59p 235.03p 236.75p 162539
10/08/2012 240.45p 251.55p 240.12p 244.65p 43430
09/08/2012 237.49p 245.39p 237.25p 242.43p 497258
08/08/2012 236.75p 239.56p 236.04p 238.73p 27564
07/08/2012 234.78p 238.97p 233.82p 238.23p 81840
06/08/2012 235.27p 239.71p 231.08p 232.81p 68430
03/08/2012 224.42p 234.78p 224.42p 232.31p 70279
02/08/2012 222.20p 229.50p 221.96p 224.92p 78782
01/08/2012 223.19p 226.64p 220.97p 222.94p 144582
31/07/2012 225.16p 228.86p 221.46p 223.19p 236288
30/07/2012 221.71p 227.75p 220.97p 225.41p 118182
27/07/2012 219.98p 223.44p 217.02p 219.98p 148544
26/07/2012 218.26p 225.90p 218.26p 222.70p 43213
25/07/2012 224.92p 227.88p 218.26p 218.26p 68063
24/07/2012 222.94p 230.34p 222.94p 225.90p 126851
23/07/2012 226.64p 227.11p 218.50p 221.71p 53634
20/07/2012 231.33p 231.33p 226.64p 226.89p 57572
19/07/2012 228.86p 231.82p 226.09p 231.82p 98809
18/07/2012 226.89p 230.01p 221.96p 225.90p 66185
17/07/2012 229.85p 231.82p 226.89p 227.38p 208505

*Close Price adjusted for both dividends and splits