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
25/02/2010 254.51p 254.51p 247.38p 248.10p 30530
24/02/2010 242.67p 254.51p 241.14p 253.28p 249343
23/02/2010 243.17p 243.17p 237.99p 239.22p 49649
22/02/2010 243.41p 243.41p 237.99p 239.22p 244596
19/02/2010 240.95p 241.69p 238.23p 239.96p 78078
18/02/2010 240.45p 240.70p 238.23p 238.23p 8972
17/02/2010 240.70p 243.17p 237.25p 240.70p 127726
16/02/2010 238.23p 239.66p 238.23p 238.23p 112323
15/02/2010 235.77p 239.96p 235.77p 238.73p 194843
12/02/2010 243.17p 243.17p 236.75p 236.75p 194718
11/02/2010 236.75p 241.69p 236.51p 241.69p 63835
10/02/2010 242.43p 242.43p 236.75p 238.48p 51399
09/02/2010 243.66p 243.66p 237.05p 242.18p 26195
08/02/2010 240.95p 243.66p 236.51p 243.66p 103206
05/02/2010 233.79p 239.71p 229.85p 239.71p 144017
04/02/2010 244.40p 244.40p 233.55p 233.79p 146314
03/02/2010 243.17p 243.66p 240.38p 243.66p 12176
02/02/2010 238.97p 242.43p 238.97p 242.43p 89411
01/02/2010 239.22p 241.19p 236.75p 241.19p 151210
29/01/2010 238.23p 241.69p 235.03p 241.69p 98032
28/01/2010 234.04p 238.23p 234.04p 235.77p 62317
27/01/2010 234.78p 236.51p 232.81p 236.51p 86935
26/01/2010 236.75p 238.73p 232.81p 238.73p 36811
25/01/2010 236.75p 239.71p 232.81p 236.75p 160500
22/01/2010 240.70p 241.69p 236.75p 239.71p 150649
21/01/2010 238.73p 242.67p 236.75p 240.70p 102810
20/01/2010 241.69p 243.66p 239.76p 243.17p 63245
19/01/2010 239.71p 239.71p 235.77p 239.71p 129560
18/01/2010 239.71p 243.66p 237.25p 242.67p 186996
15/01/2010 241.69p 243.61p 240.21p 242.67p 254454
14/01/2010 234.78p 238.73p 233.55p 238.23p 64214
13/01/2010 234.78p 236.75p 231.82p 236.51p 216600
12/01/2010 233.79p 234.78p 231.70p 233.79p 122193
11/01/2010 228.37p 233.79p 228.37p 232.81p 403195
08/01/2010 230.34p 231.82p 224.92p 230.34p 104066
07/01/2010 231.82p 232.81p 226.89p 230.84p 89054
06/01/2010 228.86p 233.53p 227.38p 233.30p 175982
05/01/2010 226.40p 228.86p 223.11p 228.86p 30536
04/01/2010 224.92p 226.89p 221.04p 225.41p 49721
31/12/2009 222.20p 223.19p 221.96p 223.19p 28237
30/12/2009 225.90p 225.90p 221.00p 225.90p 25576
29/12/2009 219.98p 222.45p 219.98p 222.45p 50718
24/12/2009 223.68p 223.68p 222.94p 222.94p 2534
23/12/2009 221.96p 225.90p 220.97p 223.68p 1353122
22/12/2009 220.97p 220.97p 217.13p 220.23p 61401
21/12/2009 221.71p 221.71p 216.78p 217.52p 116660
18/12/2009 217.02p 221.96p 217.02p 221.96p 23357
17/12/2009 214.07p 216.53p 214.07p 216.53p 24467
16/12/2009 218.01p 218.01p 215.54p 216.53p 6491
15/12/2009 217.02p 217.02p 212.09p 216.78p 61304
14/12/2009 212.83p 219.00p 212.83p 217.02p 78915
11/12/2009 213.57p 213.57p 212.09p 212.09p 10641
10/12/2009 213.08p 214.07p 212.09p 213.57p 100422
09/12/2009 215.05p 215.05p 210.12p 213.08p 46326
08/12/2009 213.08p 215.05p 213.08p 214.56p 95282
07/12/2009 212.59p 212.83p 209.82p 210.86p 89069
04/12/2009 210.61p 214.07p 210.12p 213.57p 30869
03/12/2009 217.02p 217.02p 209.13p 211.11p 59124
02/12/2009 211.85p 216.53p 211.85p 216.53p 120404
01/12/2009 212.09p 214.07p 210.12p 213.08p 67022
30/11/2009 212.59p 214.07p 209.13p 209.13p 57038
27/11/2009 212.09p 212.09p 207.16p 212.09p 84003
26/11/2009 215.05p 215.05p 209.13p 209.13p 58148
25/11/2009 214.56p 215.05p 211.35p 211.35p 144374
24/11/2009 214.07p 214.07p 209.13p 211.60p 33269
23/11/2009 210.12p 215.05p 210.12p 212.59p 62729
20/11/2009 210.12p 212.09p 209.13p 209.13p 427128
19/11/2009 219.00p 219.00p 212.09p 212.09p 47979
18/11/2009 217.02p 219.98p 215.54p 219.00p 23008
17/11/2009 212.59p 217.02p 209.13p 212.09p 62270
16/11/2009 213.08p 216.04p 207.16p 212.59p 65560
13/11/2009 211.11p 215.05p 206.67p 213.08p 86395
12/11/2009 212.09p 212.09p 205.19p 207.16p 613184
11/11/2009 211.11p 211.11p 202.23p 209.13p 167488
10/11/2009 205.19p 207.41p 205.19p 207.41p 89924
09/11/2009 212.09p 212.09p 200.25p 202.23p 59615
06/11/2009 210.61p 210.61p 198.77p 209.13p 52956
05/11/2009 217.02p 217.02p 211.11p 212.09p 40516
04/11/2009 209.13p 217.02p 207.41p 217.02p 32082
03/11/2009 198.77p 207.16p 198.03p 204.20p 157220
02/11/2009 201.24p 201.24p 197.30p 198.77p 276695
30/10/2009 207.16p 207.16p 202.23p 203.71p 35547
29/10/2009 197.30p 199.27p 194.83p 196.31p 1250675
28/10/2009 194.34p 195.32p 190.39p 195.32p 56873
27/10/2009 194.83p 201.24p 194.34p 201.24p 594880
26/10/2009 205.19p 207.16p 194.34p 197.30p 121609
23/10/2009 210.12p 210.12p 206.17p 206.17p 6427
22/10/2009 210.12p 210.12p 205.93p 205.93p 3520
21/10/2009 215.05p 215.05p 202.23p 211.60p 81734
20/10/2009 209.63p 213.33p 205.19p 213.33p 86094
19/10/2009 214.07p 214.07p 208.15p 209.13p 82715
16/10/2009 219.98p 219.98p 208.89p 208.89p 51259
15/10/2009 215.05p 220.97p 215.05p 216.04p 187242
14/10/2009 217.02p 217.02p 212.59p 213.82p 69450
13/10/2009 220.97p 231.82p 214.07p 214.07p 170246
12/10/2009 211.11p 214.56p 210.12p 212.83p 186037
09/10/2009 213.08p 215.05p 209.13p 213.33p 42413
08/10/2009 215.05p 221.96p 212.59p 215.05p 104546
07/10/2009 209.13p 212.09p 203.95p 207.65p 1400608
06/10/2009 197.30p 204.20p 196.31p 202.23p 136749
05/10/2009 194.34p 198.28p 192.36p 198.28p 68489
02/10/2009 195.32p 198.03p 190.39p 195.32p 62622
01/10/2009 199.27p 204.45p 197.30p 203.71p 64953
30/09/2009 203.71p 205.19p 197.30p 203.71p 96917
29/09/2009 202.72p 205.19p 199.76p 203.95p 58452
28/09/2009 211.11p 211.11p 198.03p 203.21p 109277
25/09/2009 204.20p 208.15p 203.71p 208.15p 39554
24/09/2009 207.16p 209.13p 203.21p 207.16p 50108
23/09/2009 214.56p 221.96p 209.13p 210.86p 484302
22/09/2009 203.21p 214.81p 200.25p 214.31p 301678
21/09/2009 214.56p 214.56p 195.32p 202.23p 130857

*Close Price adjusted for both dividends and splits