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
22/03/2021 139.00p 140.00p 134.00p 135.00p 1213830
19/03/2021 137.20p 139.80p 133.60p 138.00p 619044
18/03/2021 138.00p 140.00p 136.60p 136.60p 361748
17/03/2021 139.80p 139.80p 137.60p 137.60p 301877
16/03/2021 138.20p 139.80p 137.60p 138.00p 516041
15/03/2021 140.00p 140.00p 137.40p 138.60p 954927
12/03/2021 138.00p 140.00p 136.00p 139.00p 794565
11/03/2021 130.40p 136.60p 130.40p 135.40p 685038
10/03/2021 130.00p 131.60p 129.00p 130.00p 565999
09/03/2021 130.00p 130.00p 127.60p 129.40p 2710563
08/03/2021 130.00p 132.60p 127.80p 128.60p 1665145
05/03/2021 135.20p 138.40p 130.00p 130.00p 614521
04/03/2021 138.00p 138.30p 133.40p 134.80p 459110
03/03/2021 137.60p 139.60p 134.20p 137.00p 819948
02/03/2021 139.60p 142.40p 134.20p 134.20p 627461
01/03/2021 137.60p 142.20p 136.20p 139.20p 678534
26/02/2021 139.80p 141.80p 136.00p 137.60p 965847
25/02/2021 135.00p 140.00p 130.60p 139.80p 11194365
24/02/2021 140.40p 140.40p 130.54p 140.00p 1335943
23/02/2021 137.80p 142.39p 136.40p 136.40p 533488
22/02/2021 139.40p 140.00p 135.40p 138.40p 393882
19/02/2021 135.80p 139.80p 133.20p 139.40p 239474
18/02/2021 135.60p 139.60p 132.60p 134.20p 335026
17/02/2021 135.40p 137.76p 132.80p 134.60p 205519
16/02/2021 136.80p 137.20p 133.45p 135.80p 188469
15/02/2021 134.00p 137.60p 133.00p 137.00p 311223
12/02/2021 134.40p 136.00p 129.12p 132.40p 143176
11/02/2021 136.00p 136.80p 134.00p 134.00p 179296
10/02/2021 135.00p 136.00p 133.00p 133.80p 149261
09/02/2021 133.00p 135.00p 130.00p 133.00p 208411
08/02/2021 131.20p 134.60p 129.20p 133.00p 263770
05/02/2021 125.00p 129.80p 123.00p 128.80p 203295
04/02/2021 127.20p 129.60p 124.80p 127.00p 286910
03/02/2021 122.40p 129.80p 122.40p 127.00p 171523
02/02/2021 130.00p 130.00p 122.60p 127.00p 223997
01/02/2021 129.60p 130.00p 125.00p 125.40p 176650
29/01/2021 122.60p 128.00p 122.40p 126.00p 152942
28/01/2021 129.80p 129.80p 120.76p 123.20p 242410
27/01/2021 132.00p 132.27p 122.60p 122.60p 337641
26/01/2021 127.80p 130.40p 124.20p 129.40p 294588
25/01/2021 125.00p 129.80p 124.53p 124.80p 280378
22/01/2021 132.40p 138.60p 126.60p 127.40p 433309
21/01/2021 135.00p 138.00p 133.37p 134.40p 166127
20/01/2021 139.80p 139.80p 133.00p 134.40p 275613
19/01/2021 134.00p 138.80p 134.00p 136.00p 204662
18/01/2021 139.80p 139.80p 135.09p 136.60p 241116
15/01/2021 137.40p 139.40p 133.00p 137.40p 388356
14/01/2021 135.20p 138.07p 133.80p 136.00p 539465
13/01/2021 130.00p 135.36p 128.40p 134.00p 630881
12/01/2021 131.80p 131.90p 126.40p 129.40p 227381
11/01/2021 136.00p 138.80p 128.60p 129.80p 543552
08/01/2021 135.00p 138.00p 135.00p 136.80p 282296
07/01/2021 133.80p 137.40p 131.20p 137.00p 512297
06/01/2021 130.00p 133.80p 128.40p 133.80p 475101
05/01/2021 131.00p 131.20p 128.40p 129.60p 311362
04/01/2021 127.00p 132.80p 127.00p 129.40p 523899
31/12/2020 129.00p 129.20p 126.00p 127.80p 216423
30/12/2020 125.00p 129.80p 124.20p 128.40p 438917
29/12/2020 120.80p 128.20p 120.80p 125.00p 957191
28/12/2020 118.00p 122.60p 117.80p 120.40p 191317
24/12/2020 118.00p 122.60p 117.80p 120.40p 191317
23/12/2020 116.00p 119.00p 115.00p 118.00p 268592
22/12/2020 120.00p 120.75p 114.80p 115.20p 321403
21/12/2020 115.20p 120.00p 113.40p 118.00p 528256
18/12/2020 117.80p 117.80p 113.20p 115.60p 337330
17/12/2020 113.80p 117.00p 112.00p 112.60p 238895
16/12/2020 110.40p 117.40p 110.40p 114.80p 511022
15/12/2020 114.00p 116.00p 110.60p 115.00p 173377
14/12/2020 112.40p 117.80p 110.80p 112.60p 346423
11/12/2020 118.00p 118.00p 112.20p 112.20p 282498
10/12/2020 119.80p 119.80p 112.60p 114.40p 426043
09/12/2020 117.60p 120.00p 115.20p 119.60p 525161
08/12/2020 113.80p 116.20p 111.40p 115.60p 321386
07/12/2020 113.80p 116.00p 110.46p 112.20p 501981
04/12/2020 115.00p 116.80p 111.00p 112.00p 645537
03/12/2020 107.60p 114.60p 107.00p 112.00p 829163
02/12/2020 105.20p 107.80p 104.00p 107.00p 657283
01/12/2020 104.80p 106.90p 100.80p 105.00p 619910
30/11/2020 99.70p 107.00p 99.70p 100.40p 7319344
27/11/2020 99.80p 103.20p 99.00p 99.80p 951691
26/11/2020 103.00p 105.20p 97.10p 100.80p 1772555
25/11/2020 109.00p 110.80p 102.20p 104.00p 1219008
24/11/2020 108.00p 112.40p 106.60p 107.60p 583754
23/11/2020 105.20p 112.40p 105.20p 111.00p 974552
20/11/2020 104.20p 108.80p 104.20p 107.60p 333938
19/11/2020 107.80p 108.60p 103.20p 106.00p 494858
18/11/2020 107.00p 108.80p 103.00p 107.00p 696790
17/11/2020 110.80p 110.80p 102.60p 102.80p 544316
16/11/2020 106.00p 110.72p 104.20p 108.80p 724697
13/11/2020 109.80p 109.80p 102.20p 106.60p 421069
12/11/2020 114.20p 114.20p 106.00p 108.00p 416953
10/11/2020 109.20p 114.60p 107.00p 113.20p 791775
09/11/2020 104.00p 108.60p 102.20p 108.00p 640464
06/11/2020 109.00p 109.80p 100.80p 101.80p 949166
05/11/2020 108.00p 108.00p 102.10p 105.20p 941645
04/11/2020 113.00p 113.80p 107.40p 108.60p 393853
03/11/2020 111.80p 116.00p 109.80p 113.20p 719702
02/11/2020 105.00p 111.00p 104.00p 110.80p 488121
30/10/2020 106.20p 107.80p 103.80p 105.60p 333392
29/10/2020 101.80p 106.80p 100.60p 106.20p 606137
28/10/2020 109.40p 111.62p 101.80p 102.00p 624298
27/10/2020 112.40p 112.60p 106.28p 109.60p 515672
26/10/2020 110.00p 114.80p 107.00p 114.00p 692199
23/10/2020 104.20p 109.60p 100.61p 109.60p 732928
22/10/2020 102.20p 104.40p 99.30p 104.00p 1245547
21/10/2020 105.00p 105.00p 99.50p 100.40p 622464
20/10/2020 102.60p 103.22p 100.00p 101.00p 518454
19/10/2020 104.80p 104.80p 101.20p 102.80p 467472
16/10/2020 103.20p 105.00p 101.60p 103.60p 809738
15/10/2020 101.00p 104.80p 98.50p 103.00p 1101642
14/10/2020 103.00p 104.00p 99.50p 101.20p 599426
13/10/2020 106.00p 106.00p 101.00p 102.00p 840698
12/10/2020 105.00p 106.00p 103.00p 104.80p 985889
09/10/2020 107.00p 107.00p 103.00p 104.00p 1035946
08/10/2020 107.20p 109.80p 104.00p 105.40p 624361
07/10/2020 107.00p 109.40p 102.60p 103.00p 706553
06/10/2020 115.00p 115.00p 105.00p 106.40p 874074
05/10/2020 114.80p 115.00p 110.60p 112.00p 521936
02/10/2020 115.20p 119.80p 110.40p 112.00p 682581
01/10/2020 127.20p 130.35p 116.00p 116.00p 584280
30/09/2020 120.00p 128.80p 117.60p 126.80p 635834
29/09/2020 129.00p 129.40p 117.00p 117.60p 460640
28/09/2020 120.80p 129.73p 117.40p 127.60p 743405
25/09/2020 103.00p 121.00p 102.98p 117.00p 937986
24/09/2020 103.00p 105.00p 101.40p 103.40p 289575
23/09/2020 104.80p 108.00p 104.17p 105.20p 104725
22/09/2020 103.60p 108.40p 103.60p 108.40p 122427
21/09/2020 105.80p 108.80p 103.60p 104.60p 320533
18/09/2020 105.00p 108.00p 102.40p 106.00p 597608
17/09/2020 105.80p 108.40p 102.00p 102.00p 294304
16/09/2020 107.00p 108.00p 105.00p 105.00p 417970
15/09/2020 109.40p 109.60p 105.20p 107.00p 452834
14/09/2020 101.60p 109.60p 101.60p 104.60p 591345
11/09/2020 101.00p 106.80p 100.40p 103.20p 290802
10/09/2020 102.00p 102.80p 100.40p 102.00p 152314
09/09/2020 100.00p 104.60p 100.00p 102.00p 355491
08/09/2020 102.00p 104.20p 99.00p 100.60p 323398
07/09/2020 103.00p 104.60p 100.40p 102.00p 348455
04/09/2020 103.60p 108.60p 98.00p 99.00p 532232
03/09/2020 101.20p 103.53p 100.20p 100.20p 420922
02/09/2020 101.20p 105.00p 101.20p 103.00p 357496
01/09/2020 109.00p 109.60p 100.60p 102.00p 458720
31/08/2020 107.00p 109.80p 102.60p 106.00p 483427
28/08/2020 107.00p 109.80p 102.60p 106.00p 483427
27/08/2020 109.00p 111.00p 102.60p 105.80p 1159097
26/08/2020 105.00p 107.80p 103.00p 105.60p 916901
25/08/2020 106.20p 107.80p 104.00p 104.20p 490275
24/08/2020 110.20p 111.80p 104.27p 107.00p 872696
21/08/2020 113.00p 113.60p 108.00p 108.00p 856275
20/08/2020 110.80p 114.00p 108.00p 112.60p 693531
19/08/2020 115.00p 117.60p 111.60p 114.00p 329711
18/08/2020 114.60p 114.80p 112.47p 114.00p 692924
17/08/2020 114.60p 114.73p 110.20p 113.60p 613515
14/08/2020 115.00p 118.60p 110.00p 112.20p 216727
13/08/2020 115.00p 118.00p 111.20p 114.00p 100290
12/08/2020 115.00p 117.80p 111.11p 115.00p 259086
11/08/2020 114.40p 119.80p 113.40p 114.00p 189832
10/08/2020 111.60p 119.20p 110.40p 115.00p 320963
07/08/2020 114.20p 118.80p 111.00p 114.20p 296236
06/08/2020 116.00p 116.80p 110.20p 114.00p 216472
05/08/2020 117.00p 119.40p 108.80p 115.00p 388419
04/08/2020 117.00p 120.00p 115.00p 115.00p 253770
03/08/2020 118.00p 120.00p 116.80p 118.40p 169768
31/07/2020 119.80p 120.00p 116.80p 118.60p 311038
30/07/2020 119.00p 120.00p 115.40p 117.40p 104639
29/07/2020 121.00p 121.48p 118.00p 120.00p 121754
28/07/2020 121.80p 124.00p 118.40p 120.20p 385557
27/07/2020 120.00p 121.63p 118.00p 119.60p 449228
24/07/2020 128.00p 128.00p 115.02p 116.40p 1306823
23/07/2020 138.60p 138.60p 128.00p 129.20p 291401
22/07/2020 135.60p 137.40p 130.20p 130.20p 62399
21/07/2020 130.00p 137.44p 130.00p 134.00p 169317
20/07/2020 135.00p 139.00p 130.20p 136.00p 227511
17/07/2020 127.20p 136.60p 126.60p 134.80p 222246
16/07/2020 130.40p 131.40p 128.70p 131.00p 185149
15/07/2020 130.00p 130.68p 127.60p 127.60p 278864
14/07/2020 132.00p 132.00p 127.63p 128.20p 229679
13/07/2020 132.40p 133.98p 128.40p 128.40p 342390
10/07/2020 130.00p 132.40p 130.00p 132.00p 144322
09/07/2020 134.00p 134.00p 128.00p 128.60p 235640
08/07/2020 134.60p 134.60p 130.00p 130.00p 117804
07/07/2020 134.00p 134.00p 130.52p 131.60p 127843
06/07/2020 135.00p 135.00p 130.00p 131.80p 225579
03/07/2020 137.20p 137.60p 130.13p 131.80p 271604
02/07/2020 134.20p 136.75p 131.23p 135.00p 199669
01/07/2020 132.20p 136.36p 132.20p 135.00p 141317
30/06/2020 130.00p 137.00p 130.00p 134.40p 168378
29/06/2020 143.20p 143.20p 130.20p 133.40p 496449
26/06/2020 142.00p 144.80p 135.00p 135.00p 105835
25/06/2020 149.80p 149.80p 134.20p 142.00p 261309
24/06/2020 153.40p 153.40p 140.60p 142.40p 110792
23/06/2020 147.20p 153.06p 145.00p 146.40p 121214
22/06/2020 150.00p 152.60p 141.20p 152.60p 268239
19/06/2020 147.20p 149.80p 141.97p 146.00p 167924
18/06/2020 143.00p 145.94p 140.00p 142.00p 99686
17/06/2020 144.80p 147.40p 142.20p 147.40p 166030
16/06/2020 142.00p 144.00p 139.80p 144.00p 370415
15/06/2020 137.00p 141.00p 135.00p 137.00p 224451
12/06/2020 137.80p 141.00p 133.40p 137.00p 343956
11/06/2020 140.00p 147.20p 135.00p 135.00p 338953

*Close Price adjusted for both dividends and splits