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
11/04/2017 125.50p 127.87p 125.13p 126.37p 100523
10/04/2017 125.75p 128.25p 122.50p 126.75p 179552
07/04/2017 123.75p 125.83p 123.00p 125.50p 184175
06/04/2017 122.75p 124.00p 122.50p 123.50p 131697
05/04/2017 122.50p 127.00p 120.75p 123.00p 259760
04/04/2017 122.75p 124.50p 121.38p 123.00p 151041
03/04/2017 121.75p 124.05p 120.35p 123.25p 261632
31/03/2017 121.75p 123.75p 119.91p 121.50p 121240
30/03/2017 117.00p 121.00p 113.98p 120.00p 316233
29/03/2017 115.50p 116.00p 110.65p 112.50p 256220
28/03/2017 116.75p 117.00p 114.25p 115.25p 394411
27/03/2017 119.00p 119.50p 114.25p 115.25p 177105
24/03/2017 120.00p 120.00p 118.02p 118.50p 20275
23/03/2017 118.25p 118.96p 116.38p 116.75p 86935
22/03/2017 119.50p 120.00p 115.00p 115.25p 140625
21/03/2017 120.25p 122.50p 119.50p 121.50p 77557
20/03/2017 122.00p 122.14p 120.00p 120.75p 136227
17/03/2017 121.50p 123.25p 121.25p 121.25p 38881
16/03/2017 123.00p 123.73p 120.50p 121.12p 154619
15/03/2017 124.00p 124.00p 118.75p 123.00p 165782
14/03/2017 121.50p 123.50p 121.50p 122.00p 127906
13/03/2017 120.00p 122.00p 120.00p 121.00p 195151
10/03/2017 116.00p 121.33p 114.10p 120.62p 196185
09/03/2017 115.00p 117.00p 112.25p 117.00p 353887
08/03/2017 115.50p 117.19p 111.00p 116.50p 358013
07/03/2017 117.00p 118.50p 115.00p 116.25p 147411
06/03/2017 117.00p 119.50p 117.00p 117.75p 97700
03/03/2017 117.25p 119.97p 116.50p 119.25p 95623
02/03/2017 119.25p 121.00p 117.00p 117.75p 125132
01/03/2017 118.25p 121.00p 117.00p 119.00p 205272
28/02/2017 121.25p 123.50p 118.00p 120.00p 101301
27/02/2017 122.00p 123.00p 118.25p 121.75p 104821
24/02/2017 122.50p 123.75p 120.00p 122.25p 260213
23/02/2017 120.25p 125.00p 120.25p 123.50p 425116
22/02/2017 122.00p 122.00p 119.75p 121.25p 124607
21/02/2017 121.50p 123.25p 120.30p 122.50p 213822
20/02/2017 124.00p 124.08p 120.75p 120.75p 174308
17/02/2017 123.00p 123.00p 120.00p 122.00p 108607
16/02/2017 122.00p 124.75p 120.00p 120.50p 131388
15/02/2017 123.00p 125.02p 116.50p 120.50p 1086912
14/02/2017 126.25p 127.00p 123.00p 123.00p 141278
13/02/2017 127.50p 130.07p 125.00p 126.00p 156840
10/02/2017 128.00p 130.63p 126.55p 128.25p 144778
09/02/2017 131.00p 132.00p 127.00p 127.75p 172573
08/02/2017 128.00p 131.42p 127.18p 129.75p 128328
07/02/2017 133.00p 133.00p 128.16p 129.50p 129510
06/02/2017 132.00p 132.75p 128.62p 129.75p 342816
03/02/2017 131.00p 131.00p 129.47p 130.50p 215752
02/02/2017 128.50p 131.22p 128.50p 130.75p 158022
01/02/2017 126.00p 132.00p 120.50p 130.00p 458425
31/01/2017 133.00p 133.00p 130.00p 131.75p 120966
30/01/2017 132.00p 133.62p 130.78p 132.50p 144686
27/01/2017 134.25p 134.28p 130.00p 133.75p 122839
26/01/2017 130.00p 134.50p 130.00p 133.00p 3138159
25/01/2017 131.00p 131.00p 128.08p 129.38p 122289
24/01/2017 132.00p 132.00p 130.10p 130.88p 82213
23/01/2017 131.50p 131.95p 128.60p 131.75p 120669
20/01/2017 131.50p 131.94p 130.00p 131.75p 142569
19/01/2017 130.25p 131.58p 130.25p 130.75p 40318
18/01/2017 130.50p 131.62p 127.25p 130.25p 498258
17/01/2017 128.25p 130.00p 127.00p 127.50p 181367
16/01/2017 129.00p 131.08p 128.50p 130.00p 153559
13/01/2017 131.00p 132.00p 127.75p 131.75p 244258
12/01/2017 127.50p 131.00p 127.50p 130.25p 149274
11/01/2017 130.00p 131.00p 128.60p 129.62p 130494
10/01/2017 130.00p 132.00p 128.00p 130.50p 680711
09/01/2017 130.00p 131.85p 128.25p 129.75p 320907
06/01/2017 128.00p 131.00p 127.75p 131.00p 372688
05/01/2017 128.00p 129.75p 128.00p 128.50p 154231
04/01/2017 129.00p 129.74p 128.00p 128.00p 79713
03/01/2017 128.00p 129.50p 127.00p 128.38p 946829
30/12/2016 130.00p 130.00p 128.00p 129.50p 45178
29/12/2016 126.00p 129.50p 126.00p 129.50p 176582
28/12/2016 128.00p 130.00p 127.00p 129.75p 113860
23/12/2016 128.00p 128.30p 126.25p 126.25p 103843
22/12/2016 127.50p 128.14p 126.00p 126.00p 546300
21/12/2016 125.75p 128.44p 124.75p 128.00p 302193
20/12/2016 123.50p 126.75p 123.50p 125.25p 279595
19/12/2016 122.00p 124.06p 121.25p 123.50p 113096
16/12/2016 124.00p 124.00p 121.25p 122.50p 87865
15/12/2016 123.00p 124.19p 121.51p 122.50p 237970
14/12/2016 122.50p 124.56p 122.00p 123.75p 149472
13/12/2016 120.25p 124.00p 120.00p 120.50p 846743
12/12/2016 116.25p 122.50p 115.88p 122.50p 327526
09/12/2016 114.25p 116.25p 110.25p 115.75p 167198
08/12/2016 114.75p 114.75p 107.86p 113.50p 471335
07/12/2016 114.50p 115.56p 111.50p 113.75p 161742
06/12/2016 115.25p 115.50p 114.50p 114.50p 106553
05/12/2016 115.75p 116.50p 113.50p 114.00p 223502
02/12/2016 117.75p 117.75p 113.50p 114.00p 189558
01/12/2016 116.00p 117.00p 113.50p 116.50p 319263
30/11/2016 120.00p 120.45p 116.00p 116.50p 327794
29/11/2016 121.00p 121.14p 117.10p 117.75p 104876
28/11/2016 122.00p 122.84p 118.75p 119.75p 215307
25/11/2016 124.50p 124.50p 122.16p 123.25p 88423
24/11/2016 118.50p 124.25p 117.50p 121.00p 269352
23/11/2016 120.00p 120.00p 118.50p 119.50p 312498
22/11/2016 122.00p 122.00p 117.18p 120.50p 299021
21/11/2016 122.00p 122.75p 119.62p 121.75p 193400
18/11/2016 127.25p 128.08p 118.25p 122.75p 692462
17/11/2016 130.50p 130.50p 127.30p 128.50p 131682
16/11/2016 131.00p 131.00p 129.20p 130.50p 31452
15/11/2016 131.75p 131.75p 130.00p 131.25p 228631
14/11/2016 129.00p 131.75p 129.00p 130.50p 123611
11/11/2016 131.50p 131.85p 128.50p 131.00p 314031
10/11/2016 130.00p 133.00p 129.05p 132.00p 989263
09/11/2016 125.00p 132.00p 121.44p 129.75p 422875
08/11/2016 125.50p 126.75p 124.58p 126.50p 154935
07/11/2016 125.00p 125.50p 123.25p 125.50p 82176
04/11/2016 127.75p 127.75p 122.75p 124.75p 242000
03/11/2016 125.25p 127.85p 125.25p 127.50p 425364
02/11/2016 127.00p 127.93p 125.00p 127.75p 1015121
01/11/2016 124.00p 124.75p 122.00p 124.75p 143844
31/10/2016 124.00p 124.00p 122.15p 123.75p 125190
28/10/2016 124.00p 124.00p 122.00p 123.00p 59938
27/10/2016 124.75p 124.75p 121.25p 123.00p 161673
26/10/2016 123.00p 125.00p 122.31p 125.00p 318793
25/10/2016 123.00p 123.00p 121.25p 122.75p 163070
24/10/2016 122.25p 122.75p 120.50p 122.75p 62132
21/10/2016 124.00p 124.00p 121.37p 123.75p 45249
20/10/2016 124.75p 125.00p 120.69p 123.00p 154360
19/10/2016 124.75p 124.75p 118.00p 119.50p 97898
18/10/2016 124.00p 124.75p 119.00p 121.00p 132812
17/10/2016 122.00p 123.63p 117.00p 123.50p 160865
14/10/2016 117.00p 122.00p 116.00p 118.75p 79479
13/10/2016 123.75p 123.75p 117.00p 117.25p 218090
12/10/2016 127.00p 127.50p 121.38p 123.50p 269893
11/10/2016 122.75p 127.40p 120.30p 126.00p 490439
10/10/2016 118.50p 122.00p 116.60p 120.00p 182383
07/10/2016 115.00p 120.00p 112.00p 118.75p 299883
06/10/2016 115.00p 116.00p 113.00p 113.00p 125097
05/10/2016 115.75p 116.00p 105.00p 114.75p 157073
04/10/2016 114.50p 117.00p 111.00p 113.75p 181221
03/10/2016 114.00p 116.00p 112.14p 114.00p 254600
30/09/2016 110.00p 113.00p 110.00p 110.25p 29850
29/09/2016 112.00p 114.00p 111.48p 112.25p 225353
28/09/2016 106.50p 114.00p 105.95p 112.75p 377067
27/09/2016 109.00p 110.25p 105.75p 107.25p 146295
26/09/2016 109.00p 113.25p 108.50p 108.50p 247000
23/09/2016 104.00p 111.00p 103.00p 109.50p 354967
22/09/2016 103.00p 106.90p 100.55p 103.75p 162766
21/09/2016 100.00p 103.00p 99.59p 102.75p 125262
20/09/2016 99.00p 100.00p 98.25p 99.75p 319966
19/09/2016 104.00p 104.00p 98.75p 98.75p 133779
16/09/2016 102.75p 103.20p 101.50p 102.00p 123523
15/09/2016 101.75p 103.50p 101.75p 101.75p 23642
14/09/2016 101.50p 103.50p 101.37p 101.50p 80112
13/09/2016 103.75p 103.75p 100.78p 101.00p 63724
12/09/2016 101.00p 103.70p 99.50p 102.25p 217895
09/09/2016 101.00p 103.75p 99.00p 103.25p 172719
08/09/2016 98.75p 101.50p 97.87p 100.50p 130646
07/09/2016 98.25p 98.50p 96.40p 97.50p 122498
06/09/2016 97.00p 99.50p 95.50p 97.25p 185238
05/09/2016 95.00p 95.96p 94.00p 95.00p 79698
02/09/2016 95.00p 97.00p 93.88p 95.75p 90675
01/09/2016 97.00p 97.19p 95.00p 95.50p 45963
31/08/2016 97.00p 97.58p 95.24p 95.25p 35918
30/08/2016 97.00p 98.00p 95.00p 95.00p 107900
26/08/2016 98.00p 98.00p 95.96p 97.00p 116535
25/08/2016 98.00p 101.00p 93.15p 96.00p 221780
24/08/2016 96.00p 98.96p 96.00p 96.25p 106649
23/08/2016 98.50p 99.25p 97.30p 98.00p 88220
22/08/2016 99.00p 99.75p 96.00p 98.25p 227477
19/08/2016 99.00p 102.50p 98.30p 99.50p 321249
18/08/2016 98.00p 99.72p 98.00p 99.00p 134353
17/08/2016 96.00p 99.00p 95.56p 99.00p 169136
16/08/2016 96.00p 99.00p 94.50p 99.00p 102878
15/08/2016 95.00p 95.00p 93.00p 95.00p 59713
12/08/2016 95.00p 95.61p 92.37p 93.00p 250264
11/08/2016 95.00p 95.00p 92.00p 94.00p 121266
10/08/2016 94.00p 95.00p 92.00p 93.00p 77553
09/08/2016 97.25p 97.25p 92.45p 93.00p 133090
08/08/2016 94.00p 97.50p 92.71p 95.00p 545177
05/08/2016 93.00p 96.00p 91.39p 94.50p 181554
04/08/2016 94.00p 94.00p 92.75p 92.75p 41147
03/08/2016 94.00p 94.00p 92.95p 93.25p 11637
02/08/2016 93.75p 94.00p 91.50p 92.75p 67940
01/08/2016 93.75p 96.00p 92.14p 93.75p 83334
29/07/2016 92.75p 93.00p 91.14p 92.75p 38653
28/07/2016 93.00p 93.22p 90.70p 91.00p 70943
27/07/2016 91.00p 93.00p 90.35p 91.00p 43641
26/07/2016 91.00p 93.36p 90.69p 91.00p 115438
25/07/2016 90.25p 92.85p 90.25p 90.25p 35666
22/07/2016 93.00p 95.00p 91.75p 91.75p 232222
21/07/2016 90.00p 94.10p 90.00p 93.00p 281099
20/07/2016 91.75p 94.50p 88.00p 90.50p 285890
19/07/2016 88.00p 88.00p 86.50p 87.00p 67591
18/07/2016 89.25p 90.00p 87.75p 89.75p 144293
15/07/2016 84.00p 89.00p 84.00p 88.75p 123692
14/07/2016 83.00p 86.00p 82.40p 85.00p 78962
13/07/2016 80.00p 84.00p 78.90p 82.75p 158694
12/07/2016 81.00p 83.50p 79.60p 81.00p 146216
11/07/2016 83.00p 85.67p 81.00p 83.25p 214645
08/07/2016 82.00p 83.45p 81.19p 82.50p 12433
07/07/2016 83.00p 83.54p 81.00p 81.50p 38494
06/07/2016 85.75p 86.00p 79.00p 81.00p 332051
05/07/2016 85.00p 86.00p 82.25p 85.25p 126610
04/07/2016 85.00p 86.00p 83.53p 85.00p 621524
01/07/2016 82.50p 85.25p 80.25p 83.50p 233725
30/06/2016 80.25p 83.35p 79.25p 81.00p 156246

*Close Price adjusted for both dividends and splits