142.20p-2.60 (-1.80%)01 Jul 2022, 18:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Anglo Pacific Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 1, 2022146.60p147.80p138.80p142.20p159,621
Jun 30, 2022145.00p150.00p141.40p144.80p260,566
Jun 29, 2022149.80p154.00p147.00p149.80p141,911
Jun 28, 2022149.20p155.00p148.60p149.60p246,809
Jun 27, 2022146.60p158.00p146.60p149.60p407,113
Jun 24, 2022150.20p154.40p148.40p152.00p157,422
Jun 23, 2022154.00p154.98p143.60p145.40p294,870
Jun 22, 2022156.00p160.00p153.40p153.40p779,704
Jun 21, 2022142.40p162.60p142.40p158.00p858,957
Jun 20, 2022142.00p144.20p140.22p142.40p230,700
Jun 17, 2022149.20p154.80p144.20p144.20p482,117
Jun 16, 2022150.00p153.80p146.60p147.80p228,733
Jun 15, 2022152.80p156.80p145.20p153.80p358,732
Jun 14, 2022150.80p156.51p146.00p150.20p225,525
Jun 13, 2022163.00p167.00p152.64p154.80p330,849
Jun 10, 2022168.00p175.00p161.40p161.80p268,056
Jun 9, 2022169.60p170.20p164.80p166.60p203,316
Jun 8, 2022171.60p177.20p167.02p167.40p261,253
Jun 7, 2022169.80p177.00p163.60p165.00p344,026
Jun 6, 2022167.00p170.40p157.20p170.00p827,840
Jun 1, 2022156.20p163.80p155.80p162.80p283,585
May 31, 2022161.00p161.10p155.00p155.60p160,290
May 30, 2022159.40p163.80p156.20p159.20p172,684
May 27, 2022158.40p163.60p157.36p159.40p260,729
May 26, 2022163.40p163.80p155.53p159.80p150,087
May 25, 2022161.40p162.60p157.60p160.00p1,256,703
May 24, 2022154.20p167.20p154.20p158.60p2,215,614
May 23, 2022158.20p167.80p155.49p157.20p334,043
May 20, 2022163.60p167.60p156.60p162.00p196,358
May 19, 2022162.60p167.20p154.60p159.40p167,045
May 18, 2022166.00p166.00p162.40p163.20p266,697
May 17, 2022161.80p166.80p154.80p163.80p434,309
May 16, 2022162.00p164.80p159.00p160.00p375,934
May 13, 2022166.60p166.60p158.00p161.80p260,925
May 12, 2022173.00p173.00p150.00p158.00p485,141
May 11, 2022162.20p171.40p162.20p166.00p219,604
May 10, 2022162.80p169.40p162.73p165.40p506,621
May 9, 2022169.20p172.20p162.90p166.80p562,981
May 6, 2022176.00p176.00p160.05p168.00p683,795
May 5, 2022179.00p179.00p171.60p171.60p493,540
May 4, 2022182.00p184.40p172.60p174.00p423,657
May 3, 2022185.40p189.00p177.40p180.00p528,168
Apr 29, 2022182.00p184.40p177.38p180.80p863,942
Apr 28, 2022188.00p188.00p175.01p180.00p980,595
Apr 27, 2022181.00p191.40p179.20p181.20p422,389
Apr 26, 2022177.40p184.00p177.00p182.00p317,793
Apr 25, 2022181.20p182.40p172.40p175.60p595,244
Apr 22, 2022189.00p189.00p180.80p182.80p392,729
Apr 21, 2022192.00p192.00p185.20p186.80p726,171
Apr 20, 2022189.40p192.67p185.80p189.60p697,833
Showing 1 to 50 of 251