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
28/08/2019 185.00p 188.95p 185.00p 185.00p 97743
27/08/2019 187.00p 191.50p 184.00p 184.00p 144528
23/08/2019 185.50p 191.20p 184.50p 184.50p 191130
22/08/2019 190.50p 195.63p 185.00p 186.00p 325881
21/08/2019 190.00p 195.50p 180.00p 180.00p 163984
20/08/2019 197.00p 203.56p 190.84p 192.50p 184551
19/08/2019 184.50p 202.00p 184.50p 198.00p 204878
16/08/2019 182.00p 190.00p 177.63p 187.00p 249851
15/08/2019 188.00p 192.20p 173.00p 183.00p 332429
14/08/2019 185.50p 193.00p 184.50p 189.00p 153761
13/08/2019 194.00p 194.00p 185.00p 186.50p 118349
12/08/2019 190.00p 194.00p 189.03p 191.50p 94967
09/08/2019 191.50p 193.00p 189.50p 191.00p 28563
08/08/2019 191.00p 194.50p 189.00p 194.00p 161199
07/08/2019 191.00p 195.00p 191.00p 192.50p 86034
06/08/2019 187.00p 197.00p 187.00p 193.00p 154427
05/08/2019 193.00p 193.00p 182.00p 189.50p 543278
02/08/2019 205.00p 205.30p 194.00p 195.00p 251282
01/08/2019 204.00p 207.00p 204.00p 206.00p 42465
31/07/2019 206.00p 207.00p 204.00p 204.00p 112526
30/07/2019 206.00p 206.00p 204.50p 205.00p 100320
29/07/2019 209.00p 209.00p 205.00p 206.00p 195634
26/07/2019 205.00p 209.00p 205.00p 207.00p 81617
25/07/2019 205.00p 209.48p 205.00p 206.00p 31662
24/07/2019 207.00p 214.22p 205.00p 209.00p 280033
23/07/2019 208.00p 208.00p 207.00p 207.00p 75302
22/07/2019 210.00p 210.55p 207.00p 207.00p 242174
19/07/2019 212.00p 212.00p 208.93p 212.00p 179391
18/07/2019 208.00p 211.00p 208.00p 211.00p 42825
17/07/2019 212.00p 212.00p 210.00p 211.00p 319676
16/07/2019 210.00p 212.00p 210.00p 211.00p 405515
15/07/2019 210.00p 211.00p 207.08p 210.00p 244767
12/07/2019 210.00p 210.00p 206.75p 208.00p 114196
11/07/2019 205.00p 210.00p 205.00p 208.00p 85635
10/07/2019 209.00p 210.00p 206.00p 207.00p 136687
09/07/2019 212.00p 212.00p 209.00p 209.00p 170111
08/07/2019 209.00p 212.00p 206.00p 209.00p 199092
05/07/2019 210.00p 210.00p 205.00p 206.00p 65070
04/07/2019 210.00p 210.00p 207.00p 209.00p 78564
03/07/2019 210.00p 212.00p 205.60p 211.00p 136509
02/07/2019 204.00p 209.00p 203.00p 208.00p 73161
01/07/2019 209.00p 210.00p 203.66p 205.00p 161214
28/06/2019 207.00p 209.00p 205.50p 207.00p 158720
27/06/2019 209.00p 209.00p 206.00p 207.00p 20183
26/06/2019 211.00p 211.00p 206.00p 207.00p 117530
25/06/2019 212.00p 214.00p 209.30p 211.00p 201316
24/06/2019 212.00p 214.00p 209.00p 213.00p 122854
21/06/2019 209.00p 214.00p 205.00p 211.00p 260631
20/06/2019 207.00p 209.00p 205.00p 209.00p 46177
19/06/2019 210.00p 210.00p 204.00p 204.00p 65582
18/06/2019 210.00p 210.00p 205.00p 208.00p 119214
17/06/2019 210.00p 210.00p 207.00p 209.00p 123338
14/06/2019 211.00p 211.00p 204.60p 207.00p 225455
13/06/2019 218.00p 218.00p 208.00p 210.00p 260010
12/06/2019 207.00p 217.00p 205.03p 216.00p 219280
11/06/2019 209.00p 209.00p 204.90p 208.00p 194649
10/06/2019 209.00p 209.00p 205.00p 206.00p 119540
07/06/2019 207.00p 208.00p 205.50p 207.00p 252546
06/06/2019 208.00p 208.50p 200.87p 207.00p 335326
05/06/2019 204.00p 208.00p 201.00p 208.00p 425458
04/06/2019 209.00p 209.00p 203.00p 204.00p 285223
03/06/2019 200.00p 206.00p 197.50p 204.00p 281321
31/05/2019 205.00p 206.52p 198.32p 200.00p 253524
30/05/2019 208.00p 209.00p 204.88p 207.00p 267303
29/05/2019 215.00p 219.00p 204.00p 206.00p 430566
28/05/2019 220.00p 224.00p 215.00p 215.00p 3149485
24/05/2019 222.00p 225.00p 220.00p 224.00p 283647
23/05/2019 225.00p 226.00p 216.33p 218.00p 332860
22/05/2019 224.00p 226.00p 223.04p 226.00p 197939
21/05/2019 225.00p 226.00p 222.03p 226.00p 204740
20/05/2019 223.00p 226.00p 223.00p 225.00p 246925
17/05/2019 225.00p 225.00p 220.20p 225.00p 233993
16/05/2019 220.00p 225.00p 220.00p 225.00p 454474
15/05/2019 229.00p 229.00p 222.00p 224.00p 371650
14/05/2019 219.00p 228.00p 215.84p 228.00p 681491
13/05/2019 214.00p 218.00p 211.78p 218.00p 81912
10/05/2019 212.00p 215.00p 206.05p 214.00p 342624
09/05/2019 213.00p 213.00p 203.60p 210.00p 262215
08/05/2019 214.00p 214.00p 210.00p 212.00p 225881
07/05/2019 217.00p 218.00p 210.00p 212.00p 244798
03/05/2019 219.00p 219.00p 207.05p 215.00p 204383
02/05/2019 218.00p 219.00p 213.60p 217.00p 432582
01/05/2019 214.00p 217.50p 212.50p 215.00p 277400
30/04/2019 208.00p 213.00p 207.32p 213.00p 182289
29/04/2019 203.00p 212.00p 198.48p 211.00p 429709
26/04/2019 202.00p 207.00p 199.50p 200.00p 410262
25/04/2019 205.00p 214.00p 200.00p 200.00p 455666
24/04/2019 201.00p 207.00p 199.73p 207.00p 201881
23/04/2019 199.50p 201.64p 195.00p 201.00p 112337
18/04/2019 192.50p 202.02p 192.50p 201.00p 206278
17/04/2019 203.00p 203.00p 191.55p 197.00p 197242
16/04/2019 206.00p 206.00p 192.00p 201.00p 278365
15/04/2019 201.00p 211.00p 199.08p 203.00p 558372
12/04/2019 201.00p 202.14p 195.50p 202.00p 604284
11/04/2019 195.00p 202.00p 191.16p 202.00p 594181
10/04/2019 187.00p 195.00p 184.58p 195.00p 990509
09/04/2019 182.00p 186.00p 179.00p 185.00p 763787
08/04/2019 175.00p 181.42p 175.00p 180.50p 373164
05/04/2019 180.00p 180.00p 176.00p 176.00p 85456
04/04/2019 178.50p 180.00p 173.50p 179.00p 532871
03/04/2019 170.00p 178.50p 167.60p 175.00p 528985
02/04/2019 165.50p 170.18p 165.50p 167.25p 90165
01/04/2019 170.00p 175.00p 166.50p 167.00p 113664
29/03/2019 168.50p 173.50p 167.60p 168.00p 156659
28/03/2019 170.00p 173.90p 168.00p 168.00p 365935
27/03/2019 167.00p 169.00p 164.95p 168.50p 297494
26/03/2019 162.50p 168.00p 160.00p 162.00p 85541
25/03/2019 159.00p 162.00p 159.00p 159.00p 47289
22/03/2019 164.00p 164.00p 159.00p 162.00p 78592
21/03/2019 162.00p 165.50p 161.00p 161.00p 18772
20/03/2019 163.00p 164.50p 161.00p 164.00p 42655
19/03/2019 164.50p 165.00p 161.25p 164.50p 53430
18/03/2019 165.50p 166.25p 163.25p 165.00p 148036
15/03/2019 163.00p 165.50p 163.00p 165.50p 182618
14/03/2019 161.00p 168.00p 157.75p 164.25p 161943
13/03/2019 162.00p 165.00p 159.96p 161.00p 58358
12/03/2019 163.00p 163.00p 157.45p 161.00p 341454
11/03/2019 165.00p 165.00p 161.00p 161.00p 48643
08/03/2019 160.00p 165.00p 160.00p 162.00p 58266
07/03/2019 159.50p 162.00p 157.95p 160.00p 110844
06/03/2019 165.00p 168.50p 159.00p 160.25p 135394
05/03/2019 169.00p 169.00p 163.00p 163.50p 87674
04/03/2019 161.50p 169.00p 161.50p 168.00p 85662
01/03/2019 165.00p 165.00p 160.48p 161.00p 41016
28/02/2019 165.50p 167.74p 160.62p 163.50p 124868
27/02/2019 166.00p 169.00p 164.00p 167.00p 70783
26/02/2019 167.00p 167.00p 163.50p 164.50p 250204
25/02/2019 170.00p 170.00p 162.78p 164.00p 129333
22/02/2019 171.00p 171.00p 163.55p 168.50p 421546
21/02/2019 170.00p 173.00p 168.62p 170.50p 829361
20/02/2019 173.00p 174.50p 170.70p 173.50p 170079
19/02/2019 174.00p 179.00p 170.50p 171.25p 140561
18/02/2019 178.00p 178.00p 170.00p 171.50p 195008
15/02/2019 179.00p 179.00p 170.00p 170.00p 339504
14/02/2019 170.00p 184.50p 170.00p 177.50p 373995
13/02/2019 162.00p 177.50p 162.00p 174.50p 503424
12/02/2019 158.00p 164.00p 158.00p 164.00p 104345
11/02/2019 162.00p 164.00p 158.62p 161.00p 148863
08/02/2019 164.00p 164.00p 155.00p 159.50p 771051
07/02/2019 161.50p 166.00p 161.50p 163.50p 136426
06/02/2019 160.00p 168.00p 160.00p 162.00p 153630
05/02/2019 163.00p 165.00p 160.30p 163.00p 184245
04/02/2019 160.00p 164.74p 159.00p 160.00p 93296
01/02/2019 168.00p 168.00p 160.50p 163.00p 227462
31/01/2019 160.00p 163.00p 159.00p 163.00p 89070
30/01/2019 160.00p 166.07p 160.00p 162.75p 305142
29/01/2019 161.00p 164.00p 161.00p 164.00p 244503
28/01/2019 159.00p 165.00p 159.00p 164.00p 173070
25/01/2019 159.50p 165.00p 159.00p 160.50p 178097
24/01/2019 154.50p 164.50p 154.50p 162.50p 346309
23/01/2019 154.50p 162.00p 154.50p 160.00p 112939
22/01/2019 155.00p 161.97p 150.00p 159.00p 464534
21/01/2019 152.00p 155.10p 149.63p 154.00p 194174
18/01/2019 146.50p 147.50p 144.58p 145.00p 106624
17/01/2019 149.00p 149.00p 147.00p 147.00p 130082
16/01/2019 148.00p 150.00p 147.00p 148.00p 176289
15/01/2019 146.00p 150.00p 146.00p 147.00p 141153
14/01/2019 149.50p 149.50p 145.62p 146.50p 167571
11/01/2019 148.00p 148.50p 146.00p 146.50p 355309
10/01/2019 144.00p 148.00p 142.00p 146.00p 100820
09/01/2019 144.50p 146.00p 142.00p 142.00p 176034
08/01/2019 140.00p 144.00p 139.53p 141.50p 17446
07/01/2019 144.50p 144.50p 138.00p 140.00p 34762
04/01/2019 140.00p 145.00p 137.50p 137.50p 60329
03/01/2019 149.00p 149.00p 135.20p 139.50p 148611
02/01/2019 149.00p 149.00p 138.50p 142.50p 124050
31/12/2018 149.00p 149.00p 144.98p 149.00p 33011
28/12/2018 140.00p 145.50p 137.40p 145.50p 46232
27/12/2018 142.00p 142.00p 136.05p 138.00p 47232
24/12/2018 140.00p 140.00p 136.90p 138.00p 28952
21/12/2018 140.00p 140.00p 135.00p 137.00p 68834
20/12/2018 135.00p 139.12p 135.00p 139.00p 94654
19/12/2018 138.00p 139.30p 135.00p 135.00p 71848
18/12/2018 139.50p 140.00p 137.50p 140.00p 15920
17/12/2018 144.00p 144.00p 138.00p 140.50p 110659
14/12/2018 141.00p 143.00p 138.50p 142.00p 65469
13/12/2018 141.00p 141.00p 138.00p 141.00p 24511
12/12/2018 139.50p 141.00p 138.00p 139.00p 175369
11/12/2018 136.50p 138.00p 134.88p 138.00p 104932
10/12/2018 135.50p 141.80p 134.00p 134.00p 119800
07/12/2018 137.00p 144.50p 134.00p 141.50p 48056
06/12/2018 135.00p 138.40p 131.00p 131.00p 58890
05/12/2018 140.50p 144.00p 135.00p 140.00p 73634
04/12/2018 145.00p 147.95p 141.20p 145.00p 107946
03/12/2018 144.50p 150.00p 141.58p 146.50p 315634
30/11/2018 142.00p 146.00p 142.00p 143.00p 163761
29/11/2018 135.00p 145.00p 134.04p 144.00p 180964
28/11/2018 132.00p 137.50p 132.00p 134.50p 77920
27/11/2018 135.00p 135.50p 132.00p 132.00p 41107
26/11/2018 138.00p 140.00p 135.00p 135.00p 21002
23/11/2018 134.00p 136.00p 133.00p 134.00p 50120
22/11/2018 134.50p 137.00p 132.50p 134.00p 54983
21/11/2018 137.00p 137.00p 135.00p 135.00p 32071
20/11/2018 142.50p 147.00p 133.50p 137.00p 105081
19/11/2018 142.00p 145.25p 141.40p 143.50p 145309
16/11/2018 134.50p 142.00p 134.50p 142.00p 99294
15/11/2018 140.00p 140.00p 134.50p 135.00p 67723
14/11/2018 144.00p 144.00p 138.00p 139.00p 57662
13/11/2018 139.50p 139.60p 138.00p 139.00p 78375
12/11/2018 140.50p 140.50p 139.00p 139.50p 64591

*Close Price adjusted for both dividends and splits