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
09/11/2018 134.50p 140.50p 134.00p 139.50p 152060
08/11/2018 137.50p 137.50p 133.50p 134.00p 213638
07/11/2018 135.00p 136.50p 132.65p 133.00p 132666
06/11/2018 135.00p 135.00p 132.50p 135.00p 34744
05/11/2018 132.50p 137.50p 132.50p 132.50p 62679
02/11/2018 132.50p 135.00p 132.50p 132.50p 348299
01/11/2018 129.50p 134.50p 128.50p 131.50p 135940
31/10/2018 132.00p 135.96p 130.00p 130.50p 475298
30/10/2018 131.00p 132.50p 129.00p 129.00p 167450
29/10/2018 130.00p 133.00p 128.00p 131.00p 147495
26/10/2018 131.00p 132.00p 127.00p 128.50p 110911
25/10/2018 129.00p 134.50p 127.50p 132.50p 372474
24/10/2018 136.50p 137.15p 131.00p 132.00p 140826
23/10/2018 137.00p 139.25p 131.00p 134.00p 167958
22/10/2018 138.00p 142.50p 137.00p 138.00p 169074
19/10/2018 142.00p 142.00p 137.00p 142.00p 50935
18/10/2018 140.00p 140.00p 137.00p 140.00p 20508
17/10/2018 135.00p 144.00p 133.05p 140.00p 239555
16/10/2018 141.50p 144.50p 129.60p 137.00p 172954
15/10/2018 141.00p 142.00p 135.49p 140.00p 120919
12/10/2018 140.50p 145.00p 137.38p 145.00p 67089
11/10/2018 140.00p 145.00p 130.50p 136.00p 191798
10/10/2018 145.00p 148.98p 143.00p 145.00p 162966
09/10/2018 150.00p 150.00p 145.75p 145.75p 48940
08/10/2018 149.50p 150.25p 147.00p 148.00p 43964
05/10/2018 148.00p 150.50p 144.75p 147.00p 72997
04/10/2018 146.00p 149.50p 143.20p 149.50p 34982
03/10/2018 147.00p 151.10p 147.00p 149.00p 119440
02/10/2018 149.50p 151.50p 144.50p 147.00p 119794
01/10/2018 144.00p 149.33p 142.28p 147.00p 117068
28/09/2018 148.00p 151.50p 144.00p 146.50p 34152
27/09/2018 150.00p 151.50p 148.00p 148.00p 42972
26/09/2018 149.50p 152.50p 147.27p 148.50p 33608
25/09/2018 154.00p 154.00p 150.50p 151.50p 81442
24/09/2018 154.50p 157.00p 150.45p 154.00p 146641
21/09/2018 152.00p 154.55p 151.00p 152.00p 87571
20/09/2018 152.00p 152.13p 150.00p 151.50p 51366
19/09/2018 153.00p 153.00p 149.50p 151.50p 28312
18/09/2018 148.50p 153.00p 147.66p 151.00p 67092
17/09/2018 148.00p 150.00p 145.50p 147.50p 61780
14/09/2018 149.00p 151.00p 149.00p 149.00p 66885
13/09/2018 147.00p 151.00p 147.00p 148.00p 104199
12/09/2018 147.00p 150.00p 146.00p 147.00p 400375
11/09/2018 147.00p 150.00p 145.50p 147.00p 59945
10/09/2018 145.50p 152.50p 145.50p 148.00p 33249
07/09/2018 151.50p 152.00p 145.50p 145.50p 116415
06/09/2018 153.50p 154.00p 146.00p 154.00p 189920
05/09/2018 153.00p 154.65p 151.00p 153.00p 106080
04/09/2018 150.00p 156.00p 150.00p 153.00p 182249
03/09/2018 151.00p 156.75p 150.00p 150.00p 127471
31/08/2018 156.50p 158.00p 150.00p 150.00p 334510
30/08/2018 153.00p 157.00p 152.00p 155.50p 124480
29/08/2018 150.00p 157.70p 148.00p 151.00p 237415
28/08/2018 141.50p 153.65p 140.50p 147.50p 295582
24/08/2018 138.00p 145.45p 137.58p 142.25p 260622
23/08/2018 145.00p 149.00p 136.50p 141.00p 367879
22/08/2018 133.00p 150.00p 129.00p 150.00p 603136
21/08/2018 127.00p 133.48p 127.00p 131.00p 72002
20/08/2018 125.50p 130.00p 125.50p 129.50p 76129
17/08/2018 127.00p 129.30p 125.65p 128.00p 298820
16/08/2018 128.00p 130.00p 122.41p 125.00p 365385
15/08/2018 131.50p 131.50p 123.23p 125.00p 181362
14/08/2018 130.00p 132.10p 129.00p 129.00p 130498
13/08/2018 133.00p 133.50p 127.00p 127.00p 292767
10/08/2018 130.50p 133.47p 130.50p 131.00p 84977
09/08/2018 133.50p 134.50p 129.75p 131.50p 146063
08/08/2018 131.00p 133.00p 126.00p 129.50p 246668
07/08/2018 133.00p 134.50p 131.00p 131.00p 85710
06/08/2018 133.00p 135.00p 132.50p 134.00p 144171
03/08/2018 135.00p 135.44p 131.50p 133.00p 87929
02/08/2018 135.00p 136.50p 133.50p 133.50p 163867
01/08/2018 133.00p 136.00p 133.00p 134.00p 211174
31/07/2018 135.00p 136.00p 132.70p 133.50p 286553
30/07/2018 137.50p 137.50p 134.99p 136.00p 118335
27/07/2018 137.00p 138.00p 134.50p 137.00p 171505
26/07/2018 136.50p 139.00p 135.00p 136.00p 254687
25/07/2018 137.00p 137.00p 132.95p 136.50p 481215
24/07/2018 136.50p 138.49p 135.00p 136.50p 135878
23/07/2018 138.00p 139.00p 133.50p 138.00p 282623
20/07/2018 138.00p 140.00p 138.00p 138.00p 286939
19/07/2018 141.00p 141.00p 138.00p 140.00p 437071
18/07/2018 138.00p 140.13p 138.00p 139.00p 79291
17/07/2018 140.00p 141.90p 136.00p 136.00p 258690
16/07/2018 141.00p 147.75p 140.00p 140.00p 319702
13/07/2018 139.50p 142.75p 138.50p 139.50p 558875
12/07/2018 136.50p 139.00p 136.50p 138.50p 72889
11/07/2018 139.00p 139.50p 137.00p 139.00p 134960
10/07/2018 135.50p 139.00p 135.35p 138.00p 90832
09/07/2018 140.00p 140.45p 133.00p 134.25p 136443
06/07/2018 143.50p 144.50p 139.00p 140.00p 67081
05/07/2018 143.00p 143.50p 140.00p 140.00p 134115
04/07/2018 145.00p 147.00p 142.00p 142.00p 229062
03/07/2018 144.00p 145.00p 142.00p 145.00p 63418
02/07/2018 145.00p 145.50p 141.40p 144.00p 37280
29/06/2018 141.50p 145.00p 139.00p 143.00p 221476
28/06/2018 141.50p 145.00p 139.00p 139.00p 205803
27/06/2018 141.00p 142.00p 125.50p 140.00p 371852
26/06/2018 141.50p 143.00p 140.00p 142.00p 49255
25/06/2018 141.50p 143.20p 140.00p 143.00p 95835
22/06/2018 144.00p 144.54p 142.50p 143.00p 66908
21/06/2018 145.50p 146.50p 144.00p 144.00p 53075
20/06/2018 147.00p 147.25p 144.90p 146.50p 75724
19/06/2018 150.00p 151.00p 147.00p 147.00p 125894
18/06/2018 150.00p 151.00p 149.00p 150.00p 475312
15/06/2018 152.00p 155.00p 147.00p 147.00p 296619
14/06/2018 158.00p 158.00p 150.00p 150.00p 227723
13/06/2018 155.00p 157.75p 152.52p 155.00p 95718
12/06/2018 150.00p 155.00p 150.00p 154.50p 61579
11/06/2018 150.00p 155.00p 150.00p 154.50p 56041
08/06/2018 148.00p 153.50p 148.00p 153.50p 46256
07/06/2018 149.00p 150.00p 146.00p 150.00p 44700
06/06/2018 144.50p 149.00p 144.10p 148.00p 82064
05/06/2018 145.00p 146.47p 144.00p 144.00p 95797
04/06/2018 146.00p 148.65p 146.00p 146.00p 59189
01/06/2018 145.50p 147.00p 143.00p 145.00p 201987
31/05/2018 148.50p 148.50p 145.30p 145.50p 168796
30/05/2018 147.50p 148.30p 142.50p 145.00p 120450
29/05/2018 147.00p 149.00p 147.00p 148.50p 57620
25/05/2018 150.50p 151.05p 145.00p 147.00p 204164
24/05/2018 150.50p 152.00p 148.00p 150.50p 80144
23/05/2018 152.50p 153.60p 150.14p 151.00p 77424
22/05/2018 158.50p 158.50p 153.88p 154.50p 193240
21/05/2018 157.50p 157.50p 152.88p 156.00p 58411
18/05/2018 155.00p 157.20p 153.04p 154.00p 47604
17/05/2018 156.00p 156.00p 153.96p 155.50p 257732
16/05/2018 157.00p 159.09p 155.00p 156.00p 144118
15/05/2018 164.50p 164.50p 155.90p 157.50p 194994
14/05/2018 165.00p 166.36p 162.50p 162.50p 116975
11/05/2018 163.00p 166.50p 162.00p 166.50p 157570
10/05/2018 162.50p 163.70p 162.16p 163.00p 59186
09/05/2018 162.00p 168.00p 162.00p 162.00p 325181
08/05/2018 165.00p 165.48p 161.50p 163.00p 147193
04/05/2018 163.00p 165.00p 161.00p 162.00p 129968
03/05/2018 163.00p 163.00p 159.50p 162.00p 160690
02/05/2018 160.00p 162.00p 157.25p 162.00p 176182
01/05/2018 160.00p 160.00p 157.00p 158.50p 99639
30/04/2018 160.00p 160.00p 157.20p 160.00p 69466
27/04/2018 158.00p 160.00p 155.78p 158.00p 499659
26/04/2018 151.50p 158.00p 151.50p 157.00p 83561
25/04/2018 157.50p 158.00p 155.50p 157.50p 27874
24/04/2018 153.50p 158.11p 153.00p 158.00p 79671
23/04/2018 158.00p 159.48p 151.75p 157.50p 172183
20/04/2018 160.00p 160.00p 156.50p 157.50p 193489
19/04/2018 159.00p 159.00p 156.96p 158.00p 75939
18/04/2018 159.00p 159.61p 157.00p 158.00p 117259
17/04/2018 154.50p 164.00p 152.80p 158.00p 188243
16/04/2018 152.00p 154.00p 149.76p 151.50p 184883
13/04/2018 151.00p 151.00p 150.00p 151.00p 104532
12/04/2018 150.00p 151.00p 150.00p 150.00p 128180
11/04/2018 150.00p 151.90p 150.00p 151.00p 172832
10/04/2018 154.00p 154.00p 150.00p 150.00p 249376
09/04/2018 150.50p 154.00p 150.50p 153.00p 209857
06/04/2018 150.00p 151.92p 148.74p 150.50p 199665
05/04/2018 150.00p 152.00p 148.50p 151.00p 221318
04/04/2018 152.00p 152.00p 144.00p 148.00p 209084
03/04/2018 153.00p 153.00p 150.00p 152.50p 125302
29/03/2018 153.50p 154.00p 148.50p 150.50p 109784
28/03/2018 150.00p 152.55p 145.50p 150.00p 246999
27/03/2018 144.00p 154.00p 141.62p 153.00p 232338
26/03/2018 138.00p 144.50p 138.00p 143.25p 49027
23/03/2018 143.00p 143.00p 135.90p 140.00p 322624
22/03/2018 146.00p 149.66p 140.22p 142.25p 106530
21/03/2018 146.00p 150.00p 145.50p 146.50p 32109
20/03/2018 148.00p 149.00p 146.00p 147.00p 45864
19/03/2018 151.50p 152.15p 148.00p 148.50p 90424
16/03/2018 152.00p 153.10p 151.25p 152.00p 70558
15/03/2018 153.00p 156.50p 151.67p 152.75p 83785
14/03/2018 152.00p 155.00p 151.00p 152.00p 98770
13/03/2018 151.50p 154.00p 151.00p 152.00p 74789
12/03/2018 152.00p 152.00p 151.00p 151.50p 136771
09/03/2018 153.00p 155.00p 150.50p 152.00p 130128
08/03/2018 150.00p 156.50p 150.00p 153.50p 70991
07/03/2018 150.50p 155.00p 150.00p 153.50p 123851
06/03/2018 153.00p 156.00p 150.00p 154.50p 189322
05/03/2018 147.00p 151.00p 146.00p 149.00p 122261
02/03/2018 153.00p 153.00p 145.50p 149.00p 372511
01/03/2018 149.50p 153.00p 149.25p 153.00p 122503
28/02/2018 147.50p 151.00p 146.50p 150.50p 115626
27/02/2018 149.00p 149.44p 146.20p 149.00p 17973
26/02/2018 147.00p 148.50p 143.75p 147.25p 49611
23/02/2018 145.50p 147.65p 143.35p 146.50p 67247
22/02/2018 145.50p 147.52p 143.00p 147.00p 58087
21/02/2018 143.00p 146.00p 143.00p 146.00p 160592
20/02/2018 144.00p 144.00p 141.90p 142.00p 53687
19/02/2018 144.00p 144.00p 138.30p 144.00p 111058
16/02/2018 140.00p 142.00p 139.00p 140.00p 150248
15/02/2018 141.00p 143.00p 138.00p 142.00p 104108
14/02/2018 142.00p 143.00p 138.00p 141.00p 109567
13/02/2018 144.00p 146.50p 141.00p 141.00p 191872
12/02/2018 146.00p 148.06p 143.00p 144.00p 171992
09/02/2018 146.50p 149.50p 144.50p 144.50p 222942
08/02/2018 149.50p 151.00p 145.00p 148.00p 151317
07/02/2018 141.50p 149.50p 141.00p 147.00p 398426
06/02/2018 138.00p 141.35p 136.50p 138.50p 228975
05/02/2018 147.00p 150.00p 138.00p 143.50p 219008
02/02/2018 150.00p 151.20p 148.13p 148.50p 90156
01/02/2018 153.00p 153.00p 150.00p 150.00p 52823
31/01/2018 155.00p 155.00p 151.00p 152.00p 106992
30/01/2018 155.00p 155.00p 153.00p 154.00p 354387
29/01/2018 156.50p 157.00p 156.00p 157.00p 40939

*Close Price adjusted for both dividends and splits