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
28/12/2021 134.80p 138.40p 132.60p 133.20p 170304
27/12/2021 134.80p 138.40p 132.60p 133.20p 170304
24/12/2021 134.80p 138.40p 132.60p 133.20p 170304
23/12/2021 134.00p 134.40p 130.50p 134.00p 233107
22/12/2021 129.00p 133.60p 127.20p 133.00p 435628
21/12/2021 129.00p 129.64p 127.20p 128.00p 260565
20/12/2021 128.20p 129.59p 126.65p 128.00p 442779
17/12/2021 130.00p 133.00p 127.80p 128.60p 793905
16/12/2021 128.00p 130.20p 127.20p 128.00p 402422
15/12/2021 133.40p 134.60p 127.20p 127.20p 168658
14/12/2021 131.20p 133.80p 127.76p 130.00p 343172
13/12/2021 135.00p 137.15p 129.40p 131.40p 236787
10/12/2021 137.80p 137.80p 132.18p 135.40p 183485
09/12/2021 138.00p 138.00p 134.80p 136.40p 172035
08/12/2021 133.00p 138.20p 132.00p 138.20p 435364
07/12/2021 132.60p 134.00p 130.97p 132.20p 251040
06/12/2021 130.80p 133.20p 129.00p 132.00p 384822
03/12/2021 131.20p 133.00p 128.40p 130.40p 420628
02/12/2021 129.80p 133.20p 128.91p 132.60p 415299
01/12/2021 130.20p 134.00p 130.20p 132.00p 150502
30/11/2021 128.00p 130.40p 126.77p 130.00p 158909
29/11/2021 127.20p 130.00p 125.73p 127.80p 100387
26/11/2021 128.00p 132.20p 126.00p 126.00p 433556
25/11/2021 131.60p 132.20p 128.40p 130.80p 268245
24/11/2021 131.80p 132.80p 128.60p 131.80p 323532
23/11/2021 129.80p 131.40p 127.20p 131.40p 469686
22/11/2021 129.00p 129.80p 125.74p 129.80p 367756
19/11/2021 127.20p 130.40p 125.40p 128.60p 209206
18/11/2021 127.60p 131.80p 125.00p 125.80p 348919
17/11/2021 128.00p 131.00p 125.82p 126.60p 383611
16/11/2021 130.40p 132.20p 127.60p 127.60p 260579
15/11/2021 130.60p 131.00p 127.40p 130.20p 318748
12/11/2021 131.00p 131.60p 127.60p 128.20p 392588
11/11/2021 127.80p 132.20p 127.00p 131.40p 371836
10/11/2021 129.00p 129.20p 126.60p 127.20p 259702
09/11/2021 130.00p 131.60p 129.00p 129.20p 174381
08/11/2021 127.40p 130.80p 127.20p 130.00p 231846
05/11/2021 125.20p 131.20p 125.00p 127.00p 250539
04/11/2021 126.00p 131.80p 126.00p 130.60p 197138
03/11/2021 127.60p 130.60p 126.60p 127.60p 117972
02/11/2021 127.20p 130.20p 126.61p 127.40p 194265
01/11/2021 129.60p 130.59p 127.40p 129.20p 223644
29/10/2021 129.20p 131.54p 128.65p 129.60p 114687
28/10/2021 131.00p 131.75p 129.20p 130.00p 138835
27/10/2021 132.60p 133.00p 130.11p 132.00p 326542
26/10/2021 132.00p 133.00p 130.32p 132.60p 375334
25/10/2021 132.00p 138.20p 131.00p 132.60p 430375
22/10/2021 130.20p 133.00p 129.28p 131.00p 177513
21/10/2021 130.00p 131.49p 127.67p 130.40p 265462
20/10/2021 135.60p 135.60p 130.13p 130.80p 250891
19/10/2021 136.40p 137.80p 135.20p 135.20p 115805
18/10/2021 138.00p 139.40p 135.20p 136.00p 354865
15/10/2021 138.60p 142.80p 137.40p 139.40p 236829
14/10/2021 135.60p 140.40p 135.60p 136.60p 290319
13/10/2021 135.00p 140.80p 135.00p 135.60p 101217
12/10/2021 141.20p 141.20p 133.60p 137.40p 211162
11/10/2021 138.00p 142.00p 132.60p 136.00p 654507
08/10/2021 132.80p 136.20p 130.85p 136.00p 312960
07/10/2021 136.00p 136.00p 129.70p 131.20p 187904
06/10/2021 136.60p 136.80p 130.60p 133.20p 378680
05/10/2021 135.60p 137.00p 133.00p 136.80p 347768
04/10/2021 132.00p 135.20p 131.16p 133.20p 417605
01/10/2021 131.40p 134.40p 130.00p 133.00p 168358
30/09/2021 129.40p 133.40p 128.00p 132.80p 264122
29/09/2021 134.40p 135.40p 128.00p 128.00p 261479
28/09/2021 130.80p 134.00p 128.46p 131.40p 334149
27/09/2021 126.80p 131.00p 123.80p 130.20p 227720
24/09/2021 125.00p 125.80p 123.20p 124.00p 354116
23/09/2021 124.00p 126.40p 122.16p 124.00p 274581
22/09/2021 123.40p 126.60p 121.80p 123.60p 579169
21/09/2021 124.80p 132.20p 120.63p 121.00p 629285
20/09/2021 128.00p 128.00p 119.41p 125.00p 642679
17/09/2021 128.00p 129.40p 124.20p 129.40p 387474
16/09/2021 129.40p 130.00p 126.00p 126.00p 170901
15/09/2021 129.00p 129.40p 125.60p 129.40p 322819
14/09/2021 130.00p 132.72p 127.60p 128.80p 239871
13/09/2021 129.80p 132.00p 128.60p 130.00p 286782
10/09/2021 130.20p 134.40p 128.40p 128.40p 251026
09/09/2021 130.00p 131.44p 127.56p 129.40p 317251
08/09/2021 134.80p 135.20p 129.74p 130.00p 227159
07/09/2021 134.60p 136.00p 131.80p 134.40p 158983
06/09/2021 135.00p 135.40p 132.18p 134.00p 216338
03/09/2021 133.00p 135.12p 132.60p 135.00p 122745
02/09/2021 136.40p 136.40p 133.80p 134.00p 258778
01/09/2021 132.80p 136.80p 131.20p 136.40p 530621
31/08/2021 130.00p 135.00p 130.00p 135.00p 350619
30/08/2021 127.40p 131.20p 125.40p 130.00p 607247
27/08/2021 127.40p 131.20p 125.40p 130.00p 607247
26/08/2021 127.00p 131.27p 123.00p 127.60p 468385
25/08/2021 128.60p 131.00p 122.00p 126.00p 1072178
24/08/2021 129.40p 131.00p 128.60p 129.80p 92993
23/08/2021 130.60p 130.60p 125.00p 130.60p 282330
20/08/2021 128.80p 132.00p 125.20p 126.00p 421694
19/08/2021 127.20p 131.00p 125.80p 128.80p 294193
18/08/2021 129.40p 131.40p 128.90p 130.20p 264974
17/08/2021 130.80p 132.20p 128.20p 131.00p 284328
16/08/2021 135.20p 135.32p 128.20p 132.60p 427258
13/08/2021 134.80p 135.00p 130.80p 131.80p 147054
12/08/2021 127.00p 136.00p 123.60p 134.00p 311795
11/08/2021 131.80p 131.80p 128.00p 128.00p 282989
10/08/2021 129.00p 131.60p 127.60p 130.60p 418068
09/08/2021 132.40p 135.20p 128.81p 131.40p 436400
06/08/2021 136.60p 136.60p 131.40p 134.20p 143379
05/08/2021 133.20p 135.80p 130.80p 132.80p 149309
04/08/2021 134.40p 138.00p 134.40p 136.20p 289784
03/08/2021 134.00p 135.80p 131.40p 133.60p 302619
02/08/2021 135.40p 137.40p 134.00p 134.20p 183915
30/07/2021 136.00p 137.80p 133.00p 135.60p 161911
29/07/2021 140.00p 140.00p 135.20p 138.00p 130419
28/07/2021 135.00p 138.00p 131.15p 136.20p 340684
27/07/2021 139.80p 139.80p 134.73p 136.00p 250731
26/07/2021 139.80p 140.00p 131.60p 137.00p 126540
23/07/2021 136.00p 139.40p 133.63p 135.40p 90537
22/07/2021 137.40p 139.80p 135.40p 135.40p 121742
21/07/2021 137.00p 138.00p 134.58p 137.20p 56888
20/07/2021 133.20p 137.80p 133.00p 135.20p 281220
19/07/2021 137.00p 140.20p 130.00p 133.20p 550379
16/07/2021 140.00p 140.20p 135.60p 136.60p 190722
15/07/2021 141.00p 142.80p 135.20p 140.00p 234574
14/07/2021 139.20p 141.60p 136.47p 138.80p 131000
13/07/2021 142.80p 143.00p 137.00p 140.60p 110643
12/07/2021 139.00p 143.00p 138.20p 140.80p 300066
09/07/2021 143.00p 143.00p 137.40p 139.00p 366640
08/07/2021 136.20p 144.60p 135.80p 140.60p 329365
07/07/2021 142.20p 144.81p 141.80p 143.40p 245493
06/07/2021 140.40p 144.80p 138.80p 142.60p 419202
05/07/2021 141.00p 144.40p 138.20p 140.80p 440909
02/07/2021 139.00p 140.40p 136.66p 140.00p 535905
01/07/2021 141.00p 142.00p 138.40p 139.20p 824672
30/06/2021 141.00p 143.00p 138.60p 139.00p 491552
29/06/2021 145.00p 145.00p 140.39p 143.00p 361412
28/06/2021 141.40p 145.00p 140.20p 141.00p 143617
25/06/2021 143.00p 143.40p 138.76p 141.80p 219000
24/06/2021 140.40p 143.80p 139.00p 139.00p 158158
23/06/2021 140.00p 142.60p 139.20p 140.40p 576023
22/06/2021 139.00p 142.80p 138.80p 140.40p 329773
21/06/2021 144.00p 145.40p 139.20p 140.00p 316422
18/06/2021 143.00p 146.80p 141.60p 144.60p 254416
17/06/2021 147.00p 148.40p 141.40p 143.40p 209914
16/06/2021 151.40p 151.40p 145.48p 147.40p 338690
15/06/2021 155.00p 155.00p 149.20p 150.20p 244486
14/06/2021 154.60p 154.60p 150.09p 154.40p 294708
11/06/2021 147.80p 151.00p 147.54p 150.60p 248795
10/06/2021 149.00p 149.40p 146.60p 148.00p 252305
09/06/2021 148.00p 150.00p 144.40p 148.20p 242114
08/06/2021 149.00p 149.54p 146.80p 147.40p 167060
07/06/2021 149.60p 151.00p 146.80p 149.00p 356890
04/06/2021 145.20p 150.80p 144.80p 149.60p 419175
03/06/2021 150.00p 150.40p 145.60p 146.20p 208667
02/06/2021 145.00p 150.00p 145.00p 148.00p 314928
01/06/2021 150.00p 153.80p 145.40p 147.80p 342587
31/05/2021 145.00p 146.80p 141.80p 145.00p 574667
28/05/2021 145.00p 146.80p 141.80p 145.00p 574667
27/05/2021 137.80p 143.80p 135.76p 143.60p 485363
26/05/2021 138.60p 143.60p 136.80p 138.20p 253517
25/05/2021 143.40p 143.60p 137.04p 139.20p 323089
24/05/2021 148.00p 148.00p 139.04p 140.00p 325254
21/05/2021 145.60p 149.40p 140.80p 141.80p 301741
20/05/2021 144.20p 147.04p 142.20p 143.60p 265838
19/05/2021 146.80p 154.20p 143.00p 143.00p 618038
18/05/2021 150.60p 154.40p 146.20p 146.60p 234570
17/05/2021 150.00p 154.80p 145.80p 150.00p 407842
14/05/2021 152.20p 159.06p 148.80p 151.20p 613399
13/05/2021 158.60p 161.40p 152.20p 155.00p 626834
12/05/2021 150.00p 160.80p 150.00p 160.00p 375234
11/05/2021 159.00p 159.80p 150.60p 151.60p 999316
10/05/2021 154.80p 162.00p 150.40p 160.00p 800916
07/05/2021 149.60p 155.00p 147.50p 154.00p 645987
06/05/2021 146.60p 153.00p 136.40p 150.20p 1109028
05/05/2021 145.00p 148.76p 145.00p 147.40p 624255
04/05/2021 140.00p 146.20p 138.72p 144.80p 1212676
03/05/2021 134.20p 139.60p 134.20p 139.00p 395079
30/04/2021 134.20p 139.60p 134.20p 139.00p 395079
29/04/2021 138.20p 141.73p 137.60p 139.00p 584549
28/04/2021 132.00p 139.60p 132.00p 138.40p 1030597
27/04/2021 130.00p 132.60p 128.22p 131.80p 697232
26/04/2021 132.80p 133.00p 131.00p 131.20p 437478
23/04/2021 135.80p 135.80p 130.60p 132.80p 310677
22/04/2021 130.00p 135.00p 130.00p 134.60p 847434
21/04/2021 131.00p 136.60p 130.00p 131.00p 620700
20/04/2021 137.20p 137.20p 131.00p 131.20p 317509
19/04/2021 137.20p 137.20p 130.92p 136.00p 443805
16/04/2021 133.00p 136.40p 131.40p 134.80p 456339
15/04/2021 136.20p 138.40p 134.00p 134.00p 749827
14/04/2021 135.60p 137.44p 131.95p 136.20p 966508
13/04/2021 135.00p 136.55p 134.60p 135.60p 628505
12/04/2021 135.00p 137.00p 133.00p 135.00p 520612
09/04/2021 136.80p 137.20p 132.20p 135.00p 415970
08/04/2021 132.00p 137.20p 131.59p 136.40p 338168
07/04/2021 135.00p 136.80p 133.00p 134.40p 447262
06/04/2021 135.00p 137.00p 131.01p 133.40p 759070
02/04/2021 131.00p 132.80p 130.20p 130.40p 242567
01/04/2021 131.00p 132.80p 130.20p 130.40p 242567
31/03/2021 133.00p 133.00p 129.97p 130.80p 428772
30/03/2021 137.20p 137.20p 129.40p 132.20p 205316
29/03/2021 137.20p 137.20p 130.60p 131.60p 218595
26/03/2021 131.20p 136.60p 128.80p 131.20p 845100
25/03/2021 133.00p 133.40p 128.60p 130.00p 635044
24/03/2021 137.40p 137.40p 131.60p 133.00p 742367
23/03/2021 139.80p 139.80p 133.40p 137.60p 643118

*Close Price adjusted for both dividends and splits