Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Anglo Pacific Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 25, 2020 102.98 121.00 102.98 117.00 942,679
Sep 24, 2020 104.051 105.00 101.40 103.40 300,932
Sep 23, 2020 108.00 108.00 104.17 105.20 104,725
Sep 22, 2020 103.60 108.40 103.60 108.40 128,927
Sep 21, 2020 108.80 108.80 103.60 104.60 320,533
Sep 18, 2020 105.00 108.00 102.40 106.00 597,608
Sep 17, 2020 107.25 108.40 102.00 102.00 294,345
Sep 16, 2020 107.50 108.00 105.00 105.00 417,970
Sep 15, 2020 108.008 109.60 105.20 107.00 453,212
Sep 14, 2020 101.60 109.60 101.60 104.60 711,345
Sep 11, 2020 101.511 106.80 100.40 103.20 571,510
Sep 10, 2020 102.20 102.80 100.40 102.00 165,550
Sep 9, 2020 100.00 104.60 100.00 102.00 706,027
Sep 8, 2020 102.00 104.20 99.00 100.60 368,629
Sep 7, 2020 103.78 104.60 100.40 102.00 578,294
Sep 4, 2020 102.46 108.60 98.00 99.00 593,505
Sep 3, 2020 101.20 103.53 100.20 100.20 574,131
Sep 2, 2020 101.20 105.00 101.20 103.00 384,451
Sep 1, 2020 109.00 109.60 100.60 102.00 528,908
Aug 31, 2020 107.00 0.00 0.00 106.00 0
Aug 28, 2020 107.00 109.80 102.60 106.00 731,427
Aug 27, 2020 109.069 111.00 102.60 105.80 1,242,021
Aug 26, 2020 105.00 107.80 103.00 105.60 1,154,477
Aug 25, 2020 107.80 107.80 104.00 104.20 521,076
Aug 24, 2020 109.90 111.80 104.27 107.00 943,395
Aug 21, 2020 113.00 113.60 108.00 108.00 1,061,045
Aug 20, 2020 110.80 114.00 108.00 112.60 718,529
Aug 19, 2020 115.00 117.60 111.60 114.00 394,961
Aug 18, 2020 114.60 114.80 112.469 114.00 992,939
Aug 17, 2020 114.60 114.73 110.20 113.60 754,515
Aug 14, 2020 114.78 118.60 110.00 112.20 241,727
Aug 13, 2020 115.00 118.00 111.20 114.00 125,714
Aug 12, 2020 116.58 117.80 111.11 115.00 334,086
Aug 11, 2020 115.54 119.80 113.40 114.00 349,832
Aug 10, 2020 119.20 119.20 110.40 115.00 417,930
Aug 7, 2020 114.20 118.80 111.00 114.20 356,569
Aug 6, 2020 116.00 116.80 110.20 114.00 256,472
Aug 5, 2020 119.40 119.40 108.80 115.00 435,613
Aug 4, 2020 117.00 120.00 115.00 115.00 278,770
Aug 3, 2020 118.00 120.00 116.80 118.40 169,768
Jul 31, 2020 119.80 120.00 116.80 118.60 367,875
Jul 30, 2020 119.814 120.00 115.40 117.40 130,382
Jul 29, 2020 121.475 121.475 118.00 120.00 147,604
Jul 28, 2020 121.80 124.00 118.40 120.20 469,377
Jul 27, 2020 120.00 121.627 118.00 119.60 745,421
Jul 24, 2020 128.00 128.00 115.018 116.40 1,816,337
Jul 23, 2020 138.60 138.60 128.00 129.20 351,840
Jul 22, 2020 136.90 137.40 130.20 130.20 62,399
Jul 21, 2020 130.00 137.44 130.00 134.00 189,317
Jul 20, 2020 135.00 139.00 130.20 136.00 290,798
Showing 1 to 50 of 260