- Share Prices
Anglo Pacific Group PLC (APF)
142.20p-2.60 (-1.80%)01 Jul 2022, 18:00
Anglo Pacific Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 1, 2022 | 146.60p | 147.80p | 138.80p | 142.20p | 159,621 |
Jun 30, 2022 | 145.00p | 150.00p | 141.40p | 144.80p | 260,566 |
Jun 29, 2022 | 149.80p | 154.00p | 147.00p | 149.80p | 141,911 |
Jun 28, 2022 | 149.20p | 155.00p | 148.60p | 149.60p | 246,809 |
Jun 27, 2022 | 146.60p | 158.00p | 146.60p | 149.60p | 407,113 |
Jun 24, 2022 | 150.20p | 154.40p | 148.40p | 152.00p | 157,422 |
Jun 23, 2022 | 154.00p | 154.98p | 143.60p | 145.40p | 294,870 |
Jun 22, 2022 | 156.00p | 160.00p | 153.40p | 153.40p | 779,704 |
Jun 21, 2022 | 142.40p | 162.60p | 142.40p | 158.00p | 858,957 |
Jun 20, 2022 | 142.00p | 144.20p | 140.22p | 142.40p | 230,700 |
Jun 17, 2022 | 149.20p | 154.80p | 144.20p | 144.20p | 482,117 |
Jun 16, 2022 | 150.00p | 153.80p | 146.60p | 147.80p | 228,733 |
Jun 15, 2022 | 152.80p | 156.80p | 145.20p | 153.80p | 358,732 |
Jun 14, 2022 | 150.80p | 156.51p | 146.00p | 150.20p | 225,525 |
Jun 13, 2022 | 163.00p | 167.00p | 152.64p | 154.80p | 330,849 |
Jun 10, 2022 | 168.00p | 175.00p | 161.40p | 161.80p | 268,056 |
Jun 9, 2022 | 169.60p | 170.20p | 164.80p | 166.60p | 203,316 |
Jun 8, 2022 | 171.60p | 177.20p | 167.02p | 167.40p | 261,253 |
Jun 7, 2022 | 169.80p | 177.00p | 163.60p | 165.00p | 344,026 |
Jun 6, 2022 | 167.00p | 170.40p | 157.20p | 170.00p | 827,840 |
Jun 1, 2022 | 156.20p | 163.80p | 155.80p | 162.80p | 283,585 |
May 31, 2022 | 161.00p | 161.10p | 155.00p | 155.60p | 160,290 |
May 30, 2022 | 159.40p | 163.80p | 156.20p | 159.20p | 172,684 |
May 27, 2022 | 158.40p | 163.60p | 157.36p | 159.40p | 260,729 |
May 26, 2022 | 163.40p | 163.80p | 155.53p | 159.80p | 150,087 |
May 25, 2022 | 161.40p | 162.60p | 157.60p | 160.00p | 1,256,703 |
May 24, 2022 | 154.20p | 167.20p | 154.20p | 158.60p | 2,215,614 |
May 23, 2022 | 158.20p | 167.80p | 155.49p | 157.20p | 334,043 |
May 20, 2022 | 163.60p | 167.60p | 156.60p | 162.00p | 196,358 |
May 19, 2022 | 162.60p | 167.20p | 154.60p | 159.40p | 167,045 |
May 18, 2022 | 166.00p | 166.00p | 162.40p | 163.20p | 266,697 |
May 17, 2022 | 161.80p | 166.80p | 154.80p | 163.80p | 434,309 |
May 16, 2022 | 162.00p | 164.80p | 159.00p | 160.00p | 375,934 |
May 13, 2022 | 166.60p | 166.60p | 158.00p | 161.80p | 260,925 |
May 12, 2022 | 173.00p | 173.00p | 150.00p | 158.00p | 485,141 |
May 11, 2022 | 162.20p | 171.40p | 162.20p | 166.00p | 219,604 |
May 10, 2022 | 162.80p | 169.40p | 162.73p | 165.40p | 506,621 |
May 9, 2022 | 169.20p | 172.20p | 162.90p | 166.80p | 562,981 |
May 6, 2022 | 176.00p | 176.00p | 160.05p | 168.00p | 683,795 |
May 5, 2022 | 179.00p | 179.00p | 171.60p | 171.60p | 493,540 |
May 4, 2022 | 182.00p | 184.40p | 172.60p | 174.00p | 423,657 |
May 3, 2022 | 185.40p | 189.00p | 177.40p | 180.00p | 528,168 |
Apr 29, 2022 | 182.00p | 184.40p | 177.38p | 180.80p | 863,942 |
Apr 28, 2022 | 188.00p | 188.00p | 175.01p | 180.00p | 980,595 |
Apr 27, 2022 | 181.00p | 191.40p | 179.20p | 181.20p | 422,389 |
Apr 26, 2022 | 177.40p | 184.00p | 177.00p | 182.00p | 317,793 |
Apr 25, 2022 | 181.20p | 182.40p | 172.40p | 175.60p | 595,244 |
Apr 22, 2022 | 189.00p | 189.00p | 180.80p | 182.80p | 392,729 |
Apr 21, 2022 | 192.00p | 192.00p | 185.20p | 186.80p | 726,171 |
Apr 20, 2022 | 189.40p | 192.67p | 185.80p | 189.60p | 697,833 |