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
10/06/2020 150.20p 159.80p 140.20p 141.80p 203901
09/06/2020 160.00p 160.00p 150.00p 151.40p 54243
08/06/2020 153.00p 159.80p 150.00p 154.00p 131235
05/06/2020 155.00p 155.00p 147.20p 150.00p 301966
04/06/2020 162.00p 162.00p 153.35p 154.00p 144088
03/06/2020 162.20p 163.80p 157.20p 159.20p 514596
02/06/2020 159.40p 164.80p 158.70p 163.80p 146516
01/06/2020 161.80p 162.44p 152.00p 158.00p 446023
29/05/2020 154.20p 161.80p 154.20p 161.80p 384364
28/05/2020 164.40p 164.40p 150.20p 154.00p 204508
27/05/2020 155.20p 164.60p 155.00p 160.60p 251333
26/05/2020 159.00p 164.80p 152.25p 163.60p 198891
25/05/2020 154.80p 159.62p 151.68p 158.60p 298197
22/05/2020 154.80p 159.62p 151.68p 158.60p 298197
21/05/2020 155.20p 157.08p 146.80p 154.00p 240979
20/05/2020 159.20p 161.00p 155.00p 155.00p 185651
19/05/2020 164.80p 165.00p 159.00p 159.80p 84936
18/05/2020 164.80p 164.80p 159.00p 161.00p 1667436
15/05/2020 159.20p 165.00p 159.20p 163.00p 125457
14/05/2020 160.40p 164.00p 155.40p 162.00p 318438
13/05/2020 164.80p 164.80p 161.00p 164.20p 144336
12/05/2020 163.00p 165.00p 161.60p 164.00p 507457
11/05/2020 163.00p 163.00p 160.01p 162.00p 201551
08/05/2020 163.00p 163.00p 158.20p 160.00p 514295
07/05/2020 163.00p 163.00p 158.20p 160.00p 514295
06/05/2020 162.00p 162.00p 156.20p 160.00p 268520
05/05/2020 162.00p 162.00p 155.00p 160.00p 88548
04/05/2020 160.00p 161.80p 156.00p 160.00p 299676
01/05/2020 160.00p 160.00p 154.72p 156.60p 796756
30/04/2020 162.00p 162.00p 155.00p 158.20p 197421
29/04/2020 160.00p 160.00p 152.20p 157.40p 280975
28/04/2020 160.00p 160.00p 154.00p 155.00p 294299
27/04/2020 155.00p 166.86p 151.40p 160.00p 405748
24/04/2020 145.00p 154.00p 140.66p 151.40p 178642
23/04/2020 145.00p 145.00p 135.20p 141.00p 108896
22/04/2020 142.00p 145.00p 137.60p 141.80p 95799
21/04/2020 145.00p 145.00p 135.20p 144.40p 174218
20/04/2020 138.00p 144.80p 135.00p 144.80p 673680
17/04/2020 134.80p 136.95p 128.20p 135.00p 265074
16/04/2020 137.60p 139.66p 129.40p 129.40p 124345
15/04/2020 139.40p 144.74p 133.00p 135.40p 268563
14/04/2020 143.80p 145.00p 135.00p 143.20p 428116
09/04/2020 138.00p 145.00p 128.20p 145.00p 264120
08/04/2020 140.00p 140.00p 130.20p 136.40p 477396
07/04/2020 123.00p 135.40p 120.90p 135.40p 607383
06/04/2020 112.20p 116.80p 110.13p 114.00p 172158
03/04/2020 119.80p 119.80p 110.20p 114.00p 122042
02/04/2020 116.80p 123.00p 115.00p 115.00p 307167
01/04/2020 114.80p 117.09p 111.00p 115.00p 147984
31/03/2020 109.50p 115.50p 105.70p 113.00p 157319
30/03/2020 114.50p 114.50p 105.41p 107.00p 189862
27/03/2020 116.50p 122.00p 108.60p 112.00p 157972
26/03/2020 110.00p 124.00p 107.50p 118.50p 152776
25/03/2020 105.00p 117.01p 100.50p 116.00p 232554
24/03/2020 110.00p 110.00p 98.80p 101.00p 293969
23/03/2020 116.50p 117.00p 102.00p 104.50p 339152
20/03/2020 112.00p 127.00p 106.00p 118.00p 337689
19/03/2020 109.00p 109.50p 105.00p 106.50p 232299
18/03/2020 110.00p 112.25p 107.50p 108.50p 132484
17/03/2020 112.00p 117.00p 112.00p 113.50p 310402
16/03/2020 115.00p 119.78p 104.00p 112.50p 403802
13/03/2020 117.00p 125.00p 112.50p 120.00p 425067
12/03/2020 115.50p 117.00p 106.00p 112.00p 407501
11/03/2020 127.00p 127.00p 120.00p 120.00p 318421
10/03/2020 124.00p 129.00p 122.19p 125.00p 182201
09/03/2020 125.00p 128.50p 122.50p 122.50p 295753
06/03/2020 131.50p 132.00p 126.00p 128.00p 432768
05/03/2020 137.00p 138.21p 130.19p 131.00p 172255
04/03/2020 139.50p 140.00p 133.68p 136.00p 182594
03/03/2020 138.00p 143.50p 137.50p 139.00p 548234
02/03/2020 132.50p 139.00p 129.30p 135.00p 394197
28/02/2020 137.50p 137.50p 127.16p 129.50p 586900
27/02/2020 140.00p 140.50p 137.24p 137.50p 527152
26/02/2020 148.50p 150.00p 137.00p 138.50p 541218
25/02/2020 150.50p 151.90p 148.00p 148.00p 148953
24/02/2020 153.00p 154.00p 144.50p 149.00p 636040
21/02/2020 153.00p 156.00p 152.00p 153.00p 367169
20/02/2020 155.00p 158.00p 154.00p 155.00p 275885
19/02/2020 153.00p 157.00p 152.00p 155.00p 345391
18/02/2020 154.00p 156.50p 152.00p 152.50p 126491
17/02/2020 154.00p 157.00p 152.50p 154.50p 204711
14/02/2020 156.00p 157.00p 153.00p 153.50p 306124
13/02/2020 154.00p 157.00p 154.00p 157.00p 397653
12/02/2020 151.00p 156.50p 150.00p 155.00p 889791
11/02/2020 150.00p 154.00p 150.00p 150.00p 404483
10/02/2020 157.00p 158.25p 150.00p 150.50p 1201060
07/02/2020 160.50p 161.50p 157.00p 158.00p 1383223
06/02/2020 172.00p 172.00p 158.00p 160.50p 841935
05/02/2020 169.50p 172.50p 168.00p 169.00p 367264
04/02/2020 175.50p 175.50p 169.85p 170.00p 309965
03/02/2020 171.00p 175.30p 170.50p 172.50p 90427
31/01/2020 173.00p 177.00p 173.00p 173.50p 87310
30/01/2020 172.00p 176.50p 172.00p 172.00p 156901
29/01/2020 173.50p 175.95p 173.00p 175.00p 294599
28/01/2020 175.50p 175.50p 171.00p 172.00p 123582
27/01/2020 175.00p 176.00p 171.00p 172.00p 93724
24/01/2020 173.00p 180.00p 173.00p 176.00p 276719
23/01/2020 181.00p 181.61p 170.00p 172.50p 260425
22/01/2020 184.00p 184.00p 180.50p 181.50p 69058
21/01/2020 185.00p 185.44p 181.00p 182.50p 55435
20/01/2020 181.50p 187.00p 179.02p 183.00p 264169
17/01/2020 179.00p 182.00p 177.30p 182.00p 329406
16/01/2020 181.00p 182.56p 178.00p 178.00p 221009
15/01/2020 181.00p 183.00p 181.00p 182.00p 115735
14/01/2020 183.00p 183.10p 180.00p 181.50p 169210
13/01/2020 185.00p 185.00p 181.00p 181.50p 229315
10/01/2020 181.00p 184.00p 181.00p 183.00p 117473
09/01/2020 185.00p 185.00p 181.00p 182.00p 208317
08/01/2020 183.00p 184.50p 180.31p 182.00p 208922
07/01/2020 184.00p 185.00p 181.54p 184.00p 101273
06/01/2020 181.50p 186.00p 179.80p 181.50p 617452
03/01/2020 189.00p 190.60p 179.50p 183.00p 493023
02/01/2020 190.50p 194.00p 189.00p 190.50p 155039
31/12/2019 192.00p 193.50p 189.63p 192.00p 125895
30/12/2019 189.00p 194.00p 188.60p 194.00p 73938
27/12/2019 190.50p 193.00p 188.00p 192.00p 177016
24/12/2019 188.00p 193.50p 188.00p 189.50p 175275
23/12/2019 190.00p 194.00p 186.50p 189.00p 112300
20/12/2019 188.00p 192.00p 186.00p 188.50p 153642
19/12/2019 192.00p 194.50p 188.00p 190.00p 165812
18/12/2019 195.00p 197.00p 190.00p 192.00p 309594
17/12/2019 198.00p 198.90p 196.05p 198.00p 139126
16/12/2019 190.50p 203.00p 190.50p 197.00p 276915
13/12/2019 190.00p 197.00p 187.50p 192.00p 196262
12/12/2019 190.50p 191.25p 183.00p 187.00p 211233
11/12/2019 181.00p 197.00p 181.00p 192.50p 259011
10/12/2019 181.50p 185.00p 180.00p 183.00p 166295
09/12/2019 182.00p 186.98p 180.50p 181.50p 404696
06/12/2019 185.00p 185.00p 182.00p 185.00p 273317
05/12/2019 178.00p 185.00p 178.00p 185.00p 183281
04/12/2019 177.00p 180.50p 177.00p 180.50p 80294
03/12/2019 180.00p 182.11p 173.44p 176.50p 156304
02/12/2019 178.00p 182.42p 178.00p 181.00p 95744
29/11/2019 180.00p 184.00p 176.00p 177.50p 162370
28/11/2019 186.50p 186.50p 181.00p 181.00p 82150
27/11/2019 185.00p 186.00p 183.00p 186.00p 110426
26/11/2019 177.50p 185.00p 177.50p 185.00p 257651
25/11/2019 181.50p 183.60p 177.50p 177.50p 212713
22/11/2019 184.00p 184.00p 179.65p 184.00p 94540
21/11/2019 185.00p 185.00p 182.00p 184.00p 53295
20/11/2019 184.00p 184.78p 182.49p 183.50p 94128
19/11/2019 183.00p 187.10p 182.00p 184.00p 107458
18/11/2019 191.00p 195.00p 183.00p 183.00p 228297
15/11/2019 183.50p 191.50p 183.50p 186.00p 121766
14/11/2019 184.00p 188.00p 184.00p 187.50p 82399
13/11/2019 187.00p 190.34p 185.42p 185.50p 73902
12/11/2019 191.00p 191.00p 186.50p 187.50p 69659
11/11/2019 187.00p 190.00p 185.80p 190.00p 52185
08/11/2019 188.00p 190.00p 187.00p 188.00p 149766
07/11/2019 190.00p 194.00p 182.50p 188.00p 117073
06/11/2019 190.00p 194.64p 190.00p 191.00p 165903
05/11/2019 192.00p 193.00p 187.61p 191.00p 112244
04/11/2019 190.00p 196.00p 188.22p 191.00p 190109
01/11/2019 195.50p 195.50p 193.00p 194.00p 49266
31/10/2019 196.50p 198.50p 191.00p 191.00p 110286
30/10/2019 196.00p 202.00p 196.00p 198.00p 102486
29/10/2019 203.00p 204.00p 196.00p 196.00p 121229
28/10/2019 203.00p 206.00p 203.00p 204.00p 77899
25/10/2019 205.00p 206.00p 202.00p 203.00p 86774
24/10/2019 206.00p 206.00p 202.50p 205.00p 233980
23/10/2019 207.00p 207.00p 204.00p 206.00p 56578
22/10/2019 210.00p 210.00p 206.00p 208.00p 35359
21/10/2019 213.00p 213.00p 207.00p 210.00p 112094
18/10/2019 212.00p 215.00p 210.00p 213.00p 206492
17/10/2019 202.00p 214.00p 202.00p 211.00p 97818
16/10/2019 208.00p 208.40p 203.00p 204.00p 57638
15/10/2019 203.00p 209.00p 201.54p 209.00p 212635
14/10/2019 202.00p 203.00p 199.50p 202.00p 50705
11/10/2019 199.00p 203.00p 196.50p 202.00p 77515
10/10/2019 198.00p 198.85p 194.69p 198.00p 63783
09/10/2019 194.00p 198.00p 193.50p 195.50p 120909
08/10/2019 194.50p 200.00p 194.18p 195.50p 64693
07/10/2019 192.00p 197.00p 192.00p 194.00p 26190
04/10/2019 194.50p 196.50p 192.50p 192.50p 153606
03/10/2019 195.00p 196.86p 190.00p 191.50p 149310
02/10/2019 196.00p 200.00p 195.00p 195.00p 116257
01/10/2019 202.00p 202.00p 197.28p 198.00p 34949
30/09/2019 201.00p 203.78p 196.00p 197.00p 127438
27/09/2019 206.00p 206.00p 201.00p 201.00p 63098
26/09/2019 200.00p 205.00p 200.00p 202.00p 31900
25/09/2019 205.00p 208.00p 200.00p 202.00p 60095
24/09/2019 207.00p 212.00p 203.00p 204.00p 102293
23/09/2019 209.00p 212.00p 208.00p 209.00p 92856
20/09/2019 215.00p 215.00p 210.00p 210.00p 177133
19/09/2019 213.00p 217.00p 211.19p 215.00p 229889
18/09/2019 204.00p 215.00p 202.04p 211.00p 269529
17/09/2019 200.00p 208.00p 196.10p 203.00p 273529
16/09/2019 197.00p 200.00p 194.50p 198.50p 158882
13/09/2019 193.00p 195.00p 191.50p 193.00p 148115
12/09/2019 191.50p 197.00p 191.50p 193.00p 80942
11/09/2019 185.00p 193.00p 185.00p 191.00p 85200
10/09/2019 191.00p 196.00p 185.50p 185.50p 169130
09/09/2019 194.00p 195.00p 190.00p 191.50p 197833
06/09/2019 189.50p 193.00p 189.00p 191.00p 98808
05/09/2019 192.00p 194.50p 188.00p 188.00p 156892
04/09/2019 192.00p 192.50p 188.50p 189.50p 125641
03/09/2019 195.00p 195.00p 188.63p 192.00p 133135
02/09/2019 192.00p 193.10p 189.50p 189.50p 316356
30/08/2019 185.00p 190.00p 185.00p 187.50p 144217
29/08/2019 186.50p 189.00p 184.36p 186.00p 96810

*Close Price adjusted for both dividends and splits