Dark

APF
ANGLO PACIFIC GROUP PLC
stock LSE

Inactive

Oct 5, 2022

1.57GBP-0.381%(-0.01)467,321

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-05	1.5940	1.5940	1.5640	1.5700	-0.381%	467,321	0.000%
2022-10-04	1.5300	1.5940	1.5300	1.5760	+1.546%	740,324	-0.381%
2022-10-03	1.5660	1.5800	1.4960	1.5520	+2.240%	616,373	+1.160%
2022-09-30	1.6000	1.6000	1.5060	1.5180	-2.191%	445,089	+3.426%
2022-09-29	1.5520	1.6000	1.5080	1.5520	0.000%	373,444	+1.160%
2022-09-28	1.5400	1.5600	1.4940	1.5520	+0.518%	224,925	+1.160%
2022-09-27	1.5220	1.5660	1.5160	1.5440	+1.312%	781,226	+1.684%
2022-09-26	1.6000	1.6000	1.4820	1.5240	-0.781%	377,192	+3.018%
2022-09-23	1.6880	1.6880	1.5280	1.5360	-5.068%	521,130	+2.214%
2022-09-22	1.6220	1.6640	1.5880	1.6180	-0.247%	509,177	-2.967%
2022-09-21	1.6700	1.6880	1.6220	1.6220	-2.289%	219,776	-3.206%
2022-09-20	1.6800	1.6980	1.6520	1.6600	-0.955%	315,394	-5.422%
2022-09-16	1.7060	1.7060	1.6560	1.6760	-2.671%	240,794	-6.325%
2022-09-15	1.7500	1.7700	1.7140	1.7220	-0.921%	429,011	-8.827%
2022-09-14	1.7500	1.7800	1.7300	1.7380	-3.659%	586,950	-9.666%
2022-09-13	1.7020	1.8480	1.7020	1.8040	+3.917%	1,452,999	-12.971%
2022-09-12	1.7160	1.7480	1.7160	1.7360	+2.479%	1,225,300	-9.562%
2022-09-09	1.6860	1.7060	1.6540	1.6940	+0.355%	520,936	-7.320%
2022-09-08	1.6000	1.6920	1.6000	1.6880	+3.558%	479,575	-6.991%
2022-09-07	1.7000	1.7000	1.6240	1.6300	-1.807%	442,073	-3.681%
2022-09-06	1.6780	1.6780	1.6500	1.6600	0.000%	427,030	-5.422%
2022-09-05	1.6500	1.6780	1.6300	1.6600	+1.096%	480,685	-5.422%
2022-09-02	1.6480	1.6500	1.6000	1.6420	+0.984%	334,637	-4.385%
2022-09-01	1.6500	1.6540	1.6020	1.6260	-1.215%	321,193	-3.444%
2022-08-31	1.6300	1.6580	1.6280	1.6460	+2.875%	592,483	-4.617%
2022-08-30	1.6000	1.6280	1.5900	1.6000	+1.010%	395,631	-1.875%
2022-08-26	1.5900	1.6360	1.5840	1.5840	-0.876%	438,552	-0.884%
2022-08-25	1.5500	1.6200	1.5480	1.5980	+1.913%	532,766	-1.752%
2022-08-24	1.6000	1.6000	1.5680	1.5680	-1.259%	177,422	+0.128%
2022-08-23	1.5800	1.6000	1.5640	1.5880	+0.889%	228,348	-1.134%
2022-08-22	1.5800	1.6000	1.5400	1.5740	+1.157%	475,752	-0.254%
2022-08-19	1.5800	1.5800	1.5440	1.5560	-1.394%	118,812	+0.900%
2022-08-18	1.6020	1.6100	1.5320	1.5780	-2.472%	776,563	-0.507%
2022-08-17	1.6000	1.6400	1.5840	1.6180	+2.926%	399,437	-2.967%
2022-08-16	1.5500	1.5960	1.5500	1.5720	+1.550%	910,986	-0.127%
2022-08-15	1.5420	1.5600	1.5200	1.5480	-0.769%	382,380	+1.421%
2022-08-12	1.5800	1.6160	1.5540	1.5600	-3.346%	1,015,338	+0.641%
2022-08-11	1.6400	1.6400	1.5680	1.6140	+2.152%	994,206	-2.726%
2022-08-09	1.5660	1.5800	1.5600	1.5800	+1.152%	273,391	-0.633%
2022-08-08	1.5520	1.5700	1.5480	1.5620	+0.386%	287,568	+0.512%
2022-08-05	1.5500	1.5600	1.5180	1.5560	+1.832%	284,805	+0.900%
2022-08-03	1.5340	1.5580	1.5180	1.5280	-0.391%	232,217	+2.749%
2022-08-02	1.5100	1.5740	1.5100	1.5340	-2.293%	240,308	+2.347%
2022-08-01	1.6320	1.6320	1.5580	1.5700	-0.507%	275,405	0.000%
2022-07-29	1.5000	1.6060	1.5000	1.5780	+0.254%	257,971	-0.507%
2022-07-28	1.6700	1.6780	1.5500	1.5740	-2.357%	410,480	-0.254%
2022-07-27	1.5840	1.6280	1.5500	1.6120	+2.025%	347,895	-2.605%
2022-07-26	1.5900	1.6160	1.5380	1.5800	+1.673%	402,607	-0.633%
2022-07-25	1.5500	1.5740	1.5340	1.5540	+0.778%	158,610	+1.030%
2022-07-22	1.5100	1.5620	1.4680	1.5420	+3.769%	329,045	+1.816%
2022-07-21	1.5000	1.5000	1.4500	1.4860	+0.541%	1,481,094	+5.653%
2022-07-20	1.4500	1.4940	1.4400	1.4780	-0.135%	1,281,669	+6.225%
2022-07-19	1.5000	1.5120	1.4560	1.4800	-2.246%	471,847	+6.081%
2022-07-18	1.5100	1.5480	1.5000	1.5140	+0.665%	1,120,165	+3.699%
2022-07-15	1.5500	1.5500	1.4920	1.5040	+0.535%	132,458	+4.388%
2022-07-14	1.5720	1.5720	1.4960	1.4960	-2.604%	15,367,552	+4.947%
2022-07-13	1.5000	1.5500	1.4880	1.5360	+2.400%	1,303,255	+2.214%
2022-07-12	1.4860	1.5820	1.4660	1.5000	+3.591%	1,093,186	+4.667%
2022-07-11	1.4580	1.4620	1.4340	1.4480	-0.275%	288,258	+8.425%
2022-07-08	1.4500	1.4820	1.4480	1.4520	-0.138%	309,936	+8.127%
2022-07-07	1.4300	1.4700	1.4140	1.4540	+4.155%	321,554	+7.978%
2022-07-06	1.3500	1.4140	1.3500	1.3960	+2.647%	679,655	+12.464%
2022-07-05	1.4000	1.4220	1.3500	1.3600	-4.360%	495,119	+15.441%
2022-07-04	1.4000	1.4640	1.4000	1.4220	0.000%	339,134	+10.408%
2022-07-01	1.4660	1.4760	1.3880	1.4220	-1.796%	159,621	+10.408%
2022-06-30	1.4500	1.4720	1.4140	1.4480	-3.338%	260,566	+8.425%
2022-06-29	1.4980	1.5160	1.4700	1.4980	+0.134%	141,909	+4.806%
2022-06-28	1.4920	1.5500	1.4920	1.4960	0.000%	246,809	+4.947%
2022-06-27	1.4660	1.5800	1.4660	1.4960	-1.579%	407,113	+4.947%
2022-06-24	1.5020	1.5420	1.4900	1.5200	+4.539%	157,422	+3.289%
2022-06-23	1.5400	1.5400	1.4360	1.4540	-5.215%	294,870	+7.978%
2022-06-22	1.5600	1.6000	1.5340	1.5340	-2.911%	779,704	+2.347%
2022-06-21	1.4240	1.6260	1.4240	1.5800	+10.955%	858,957	-0.633%
2022-06-20	1.4200	1.4340	1.4060	1.4240	-1.248%	230,700	+10.253%
2022-06-17	1.4920	1.5120	1.4420	1.4420	-2.436%	482,117	+8.877%
2022-06-16	1.5000	1.5020	1.4660	1.4780	-3.901%	228,733	+6.225%
2022-06-15	1.5280	1.5620	1.4860	1.5380	+2.397%	358,732	+2.081%
2022-06-14	1.5080	1.5640	1.4740	1.5020	-2.972%	225,525	+4.527%
2022-06-13	1.6300	1.6520	1.5300	1.5480	-7.527%	330,849	+1.421%
2022-06-08	1.7160	1.7720	1.6740	1.6740	+1.455%	261,253	-6.213%
2022-06-07	1.6980	1.7700	1.6500	1.6500	-2.941%	344,026	-4.848%
2022-06-06	1.6700	1.7040	1.6300	1.7000	+4.423%	827,840	-7.647%
2022-06-01	1.5620	1.6380	1.5580	1.6280	+4.627%	283,584	-3.563%
2022-05-31	1.6100	1.6100	1.5500	1.5560	-2.261%	160,290	+0.900%
2022-05-30	1.5940	1.6240	1.5920	1.5920	-0.125%	172,684	-1.382%
2022-05-27	1.5840	1.6360	1.5840	1.5940	-0.250%	260,729	-1.506%
2022-05-26	1.6340	1.6340	1.5940	1.5980	-0.125%	150,087	-1.752%
2022-05-25	1.6140	1.6260	1.5760	1.6000	+0.883%	1,256,703	-1.875%
2022-05-24	1.5420	1.6280	1.5420	1.5860	+0.891%	2,215,614	-1.009%
2022-05-23	1.5820	1.6020	1.5600	1.5720	-2.963%	334,043	-0.127%
2022-05-20	1.6360	1.6400	1.6000	1.6200	-0.735%	196,358	-3.086%
2022-05-18	1.6600	1.6600	1.6260	1.6320	-0.366%	266,697	-3.799%
2022-05-17	1.6180	1.6680	1.6100	1.6380	+2.375%	434,309	-4.151%
2022-05-16	1.6200	1.6440	1.5920	1.6000	-1.112%	375,934	-1.875%
2022-05-13	1.6660	1.6660	1.5820	1.6180	+2.405%	260,925	-2.967%
2022-05-12	1.7300	1.7300	1.5000	1.5800	-4.819%	485,141	-0.633%
2022-05-11	1.6220	1.7140	1.6220	1.6600	+0.363%	219,602	-5.422%
2022-05-10	1.6280	1.6940	1.6280	1.6540	-0.839%	506,621	-5.079%
2022-05-09	1.6920	1.7040	1.6360	1.6680	-0.714%	562,981	-5.875%
2022-05-06	1.7600	1.7600	1.6080	1.6800	-2.098%	683,795	-6.548%
2022-05-05	1.7900	1.7900	1.7160	1.7160	-1.379%	493,540	-8.508%
2022-05-04	1.8200	1.8380	1.7280	1.7400	-3.333%	423,657	-9.770%
2022-05-03	1.8540	1.8760	1.7740	1.8000	-0.442%	528,168	-12.778%
2022-04-29	1.8200	1.8260	1.7760	1.8080	+0.444%	863,942	-13.164%
2022-04-28	1.8800	1.8800	1.7540	1.8000	-0.662%	980,595	-12.778%
2022-04-27	1.8100	1.8580	1.7920	1.8120	-0.440%	422,389	-13.355%
2022-04-26	1.7740	1.8400	1.7700	1.8200	+3.645%	317,793	-13.736%
2022-04-25	1.8120	1.8120	1.7240	1.7560	-3.939%	595,244	-10.592%
2022-04-22	1.8900	1.8900	1.8080	1.8280	-2.141%	392,729	-14.114%
2022-04-21	1.9200	1.9200	1.8520	1.8680	-1.477%	726,171	-15.953%
2022-04-20	1.8940	1.9220	1.8580	1.8960	+0.211%	697,833	-17.194%
2022-04-19	1.8380	1.8940	1.8380	1.8920	+2.826%	772,569	-17.019%
2022-04-14	1.8000	1.8660	1.8000	1.8400	0.000%	401,532	-14.674%
2022-04-13	1.8500	1.8780	1.8280	1.8400	+0.546%	462,973	-14.674%
2022-04-12	1.8000	1.8500	1.7780	1.8300	+1.217%	845,809	-14.208%
2022-04-11	1.8700	1.9000	1.8000	1.8080	-3.004%	1,041,046	-13.164%
2022-04-08	1.8040	1.9020	1.7600	1.8640	+3.326%	1,971,240	-15.773%
2022-04-07	1.8000	1.8320	1.7840	1.8040	+0.222%	783,506	-12.971%
2022-04-06	1.8440	1.9200	1.7860	1.8000	-1.099%	1,127,820	-12.778%
2022-04-05	1.7980	1.8200	1.7580	1.8200	+1.111%	822,366	-13.736%
2022-04-04	1.7200	1.8340	1.7200	1.8000	+1.695%	1,895,775	-12.778%
2022-04-01	1.7900	1.7900	1.7400	1.7700	+0.113%	901,370	-11.299%
2022-03-31	1.8000	1.8500	1.7480	1.7680	-1.229%	1,171,168	-11.199%
2022-03-30	1.7600	1.8060	1.7340	1.7900	+2.052%	1,261,214	-12.291%
2022-03-29	1.7500	1.7800	1.7260	1.7540	+0.229%	866,566	-10.490%
2022-03-28	1.7500	1.7960	1.7140	1.7500	-2.235%	632,355	-10.286%
2022-03-25	1.7200	1.7920	1.7180	1.7900	+4.191%	528,552	-12.291%
2022-03-24	1.6700	1.7340	1.6580	1.7180	+2.874%	1,053,634	-8.615%
2022-03-23	1.7000	1.7000	1.6400	1.6700	+1.090%	163,907	-5.988%
2022-03-22	1.6060	1.6840	1.6060	1.6520	+0.487%	279,872	-4.964%
2022-03-21	1.5000	1.6480	1.5000	1.6440	+3.266%	464,690	-4.501%
2022-03-18	1.5940	1.5940	1.5380	1.5920	+2.051%	245,922	-1.382%
2022-03-17	1.5000	1.5700	1.5000	1.5600	+1.167%	943,251	+0.641%
2022-03-16	1.5400	1.5660	1.4900	1.5420	-0.516%	421,558	+1.816%
2022-03-15	1.6500	1.6500	1.5380	1.5500	-1.399%	554,710	+1.290%
2022-03-14	1.6500	1.6540	1.5720	1.5720	-4.146%	408,889	-0.127%
2022-03-11	1.6080	1.6660	1.6080	1.6400	+2.117%	754,186	-4.268%
2022-03-10	1.5640	1.6220	1.5480	1.6060	+3.613%	1,879,230	-2.242%
2022-03-09	1.6180	1.6220	1.5400	1.5500	-3.125%	530,750	+1.290%
2022-03-08	1.5500	1.6140	1.5120	1.6000	+3.226%	1,026,447	-1.875%
2022-03-07	1.5000	1.5500	1.4700	1.5500	+4.307%	1,550,719	+1.290%
2022-03-04	1.5360	1.5360	1.4520	1.4860	-1.849%	470,722	+5.653%
2022-03-03	1.5340	1.5460	1.5100	1.5140	+5.139%	437,384	+3.699%
2022-03-01	1.4180	1.4700	1.4180	1.4400	+1.983%	885,999	+9.028%
2022-02-28	1.4280	1.4400	1.3900	1.4120	-0.423%	246,998	+11.190%
2022-02-25	1.3320	1.4220	1.3320	1.4180	+5.663%	300,094	+10.719%
2022-02-24	1.3540	1.3780	1.3300	1.3420	-2.754%	510,605	+16.990%
2022-02-23	1.3760	1.3820	1.3620	1.3800	-0.289%	253,398	+13.768%
2022-02-22	1.4040	1.4400	1.3520	1.3840	-1.425%	473,396	+13.439%
2022-02-21	1.4640	1.4640	1.3960	1.4040	-1.818%	347,948	+11.823%
2022-02-18	1.4680	1.4680	1.4280	1.4300	-2.055%	229,351	+9.790%
2022-02-17	1.4860	1.4920	1.4480	1.4600	-0.950%	160,029	+7.534%
2022-02-16	1.4800	1.4820	1.4500	1.4740	-0.405%	326,582	+6.513%
2022-02-15	1.4800	1.4800	1.4200	1.4800	+2.069%	324,975	+6.081%
2022-02-14	1.4960	1.4960	1.4280	1.4500	-2.685%	435,468	+8.276%
2022-02-11	1.4700	1.5220	1.4700	1.4900	+0.949%	2,173,281	+5.369%
2022-02-10	1.4520	1.4760	1.4500	1.4760	+2.500%	351,138	+6.369%
2022-02-09	1.3860	1.4700	1.3860	1.4400	+4.499%	351,479	+9.028%
2022-02-08	1.4200	1.4200	1.3780	1.3780	-1.571%	290,867	+13.933%
2022-02-07	1.4360	1.4360	1.3880	1.4000	0.000%	206,039	+12.143%
2022-02-04	1.3780	1.4240	1.3780	1.4000	+1.597%	494,515	+12.143%
2022-02-03	1.4000	1.4000	1.3600	1.3780	-1.571%	165,579	+13.933%
2022-02-02	1.4020	1.4200	1.3920	1.4000	+0.719%	161,532	+12.143%
2022-02-01	1.3520	1.4000	1.3520	1.3900	+1.312%	315,981	+12.950%
2022-01-31	1.4200	1.4200	1.3580	1.3720	-2.557%	363,365	+14.431%
2022-01-28	1.4700	1.4700	1.3880	1.4080	-4.865%	583,095	+11.506%
2022-01-27	1.4000	1.5100	1.4000	1.4800	+5.263%	959,551	+6.081%
2022-01-26	1.4320	1.4380	1.4020	1.4060	+0.429%	235,628	+11.664%
2022-01-25	1.3660	1.4040	1.3660	1.4000	+2.639%	320,083	+12.143%
2022-01-24	1.4220	1.4220	1.3520	1.3640	-4.079%	632,758	+15.103%
2022-01-21	1.4380	1.4780	1.4180	1.4220	-4.947%	440,509	+10.408%
2022-01-20	1.4480	1.5000	1.4200	1.4960	+4.762%	884,834	+4.947%
2022-01-19	1.4140	1.4440	1.3900	1.4280	+0.422%	359,479	+9.944%
2022-01-18	1.4260	1.4400	1.3960	1.4220	-0.975%	320,685	+10.408%
2022-01-17	1.4200	1.4460	1.4200	1.4360	+0.420%	142,063	+9.331%
2022-01-14	1.4400	1.4580	1.4200	1.4300	-0.694%	488,965	+9.790%
2022-01-13	1.4180	1.4460	1.4000	1.4400	+2.857%	317,996	+9.028%
2022-01-12	1.3800	1.4160	1.3800	1.4000	+1.597%	440,601	+12.143%
2022-01-11	1.3800	1.4040	1.3600	1.3780	-0.577%	248,150	+13.933%
2022-01-10	1.3980	1.3980	1.3640	1.3860	-0.144%	256,276	+13.276%
2022-01-07	1.3680	1.3880	1.3500	1.3880	+2.059%	354,453	+13.112%
2022-01-06	1.3800	1.3800	1.3280	1.3600	-0.730%	153,681	+15.441%
2022-01-05	1.3720	1.3800	1.3620	1.3700	0.000%	181,894	+14.599%
2022-01-04	1.3620	1.4000	1.3540	1.3700	+1.632%	362,869	+14.599%
2021-12-31	1.3480	1.3620	1.3480	1.3480	-0.296%	97,170	+16.469%
2021-12-30	1.3500	1.3620	1.3300	1.3520	+0.595%	151,606	+16.124%
2021-12-29	1.3660	1.3660	1.3060	1.3440	+0.901%	258,711	+16.815%
2021-12-24	1.3480	1.3600	1.3260	1.3320	-0.597%	171,438	+17.868%
2021-12-23	1.3400	1.3400	1.3100	1.3400	+0.752%	234,663	+17.164%
2021-12-22	1.2900	1.3360	1.2720	1.3300	+3.906%	442,568	+18.045%
2021-12-21	1.2900	1.2900	1.2720	1.2800	0.000%	287,263	+22.656%
2021-12-20	1.2820	1.2920	1.2680	1.2800	-0.467%	443,038	+22.656%
2021-12-17	1.3000	1.3120	1.2800	1.2860	+0.469%	837,882	+22.084%
2021-12-16	1.2800	1.3020	1.2720	1.2800	+0.629%	415,457	+22.656%
2021-12-15	1.3340	1.3340	1.2720	1.2720	-2.154%	170,520	+23.428%
2021-12-14	1.3120	1.3140	1.2800	1.3000	-1.065%	345,872	+20.769%
2021-12-13	1.3500	1.3500	1.2940	1.3140	-2.954%	239,188	+19.482%
2021-12-10	1.3780	1.3780	1.3460	1.3540	-0.733%	202,828	+15.953%
2021-12-09	1.3800	1.3800	1.3480	1.3640	+3.177%	177,382	+15.103%
2021-12-07	1.3260	1.3400	1.3200	1.3220	-0.302%	251,367	+18.759%
2021-12-02	1.2980	1.3300	1.2940	1.3260	+2.000%	427,145	+18.401%
2021-11-30	1.2800	1.3040	1.2700	1.3000	+1.721%	164,951	+20.769%
2021-11-29	1.2720	1.2940	1.2600	1.2780	+1.429%	104,133	+22.848%
2021-11-26	1.2800	1.3040	1.2600	1.2600	-3.670%	434,757	+24.603%
2021-11-25	1.3160	1.3220	1.2900	1.3080	-0.759%	292,600	+20.031%
2021-11-24	1.3180	1.3280	1.3100	1.3180	+0.304%	324,287	+19.120%
2021-11-23	1.2980	1.3140	1.2720	1.3140	+1.233%	496,567	+19.482%
2021-11-22	1.2900	1.2980	1.2580	1.2980	+0.933%	374,788	+20.955%
2021-11-19	1.2720	1.3000	1.2540	1.2860	+2.226%	214,208	+22.084%
2021-11-18	1.2760	1.2780	1.2500	1.2580	-0.632%	348,919	+24.801%
2021-11-17	1.2800	1.2960	1.2620	1.2660	-0.784%	431,558	+24.013%
2021-11-16	1.3040	1.3220	1.2760	1.2760	-1.997%	266,123	+23.041%
2021-11-15	1.3060	1.3080	1.2740	1.3020	+1.560%	342,465	+20.584%
2021-11-12	1.3100	1.3100	1.2760	1.2820	-2.435%	396,514	+22.465%
2021-11-11	1.2780	1.3220	1.2760	1.3140	+3.302%	371,999	+19.482%
2021-11-10	1.2900	1.2900	1.2660	1.2720	-1.548%	263,280	+23.428%
2021-11-09	1.3000	1.3160	1.2900	1.2920	-0.615%	192,269	+21.517%
2021-11-08	1.2740	1.3040	1.2720	1.3000	+2.362%	241,667	+20.769%
2021-11-05	1.2520	1.3120	1.2500	1.2700	-2.757%	270,594	+23.622%
2021-11-04	1.2600	1.3180	1.2600	1.3060	+2.351%	216,614	+20.214%
2021-11-03	1.2760	1.2880	1.2660	1.2760	+0.157%	128,205	+23.041%
2021-11-02	1.2720	1.2840	1.2700	1.2740	-1.393%	204,425	+23.234%
2021-11-01	1.2960	1.3020	1.2740	1.2920	-0.309%	228,789	+21.517%
2021-10-29	1.2920	1.3140	1.2920	1.2960	-0.308%	118,083	+21.142%
2021-10-28	1.3100	1.3140	1.2920	1.3000	-1.515%	138,835	+20.769%
2021-10-27	1.3260	1.3300	1.3040	1.3200	-0.452%	331,607	+18.939%
2021-10-26	1.3200	1.3300	1.3100	1.3260	0.000%	377,409	+18.401%
2021-10-25	1.3200	1.3540	1.3100	1.3260	+1.221%	436,517	+18.401%
2021-10-22	1.3020	1.3240	1.2960	1.3100	+0.460%	207,945	+19.847%
2021-10-21	1.3000	1.3140	1.2800	1.3040	-0.306%	271,244	+20.399%
2021-10-20	1.3560	1.3560	1.3020	1.3080	-3.254%	262,477	+20.031%
2021-10-19	1.3640	1.3660	1.3520	1.3520	-0.588%	116,118	+16.124%
2021-10-18	1.3800	1.3900	1.3520	1.3600	-2.439%	364,298	+15.441%
2021-10-15	1.3860	1.3940	1.3740	1.3940	+2.050%	240,383	+12.626%
2021-10-14	1.3560	1.3980	1.3560	1.3660	+0.737%	290,319	+14.934%
2021-10-13	1.3500	1.3720	1.3500	1.3560	-1.310%	108,405	+15.782%
2021-10-12	1.4120	1.4120	1.3400	1.3740	+1.029%	224,178	+14.265%
2021-10-11	1.3800	1.4200	1.3540	1.3600	0.000%	656,555	+15.441%
2021-10-08	1.3280	1.3620	1.3100	1.3600	+3.659%	313,649	+15.441%
2021-10-07	1.3600	1.3600	1.3040	1.3120	-1.502%	192,903	+19.665%
2021-10-06	1.3660	1.3680	1.3060	1.3320	-2.632%	391,724	+17.868%
2021-10-05	1.3560	1.3680	1.3340	1.3680	+2.703%	350,391	+14.766%
2021-10-04	1.3200	1.3520	1.3160	1.3320	+0.150%	429,200	+17.868%
2021-10-01	1.3140	1.3420	1.3000	1.3300	+0.151%	184,807	+18.045%
2021-09-30	1.2940	1.3340	1.2900	1.3280	+3.750%	291,069	+18.223%
2021-09-29	1.3440	1.3460	1.2800	1.2800	-2.588%	319,110	+22.656%
2021-09-28	1.3080	1.3400	1.2960	1.3140	+0.922%	345,903	+19.482%
2021-09-27	1.2680	1.3100	1.2440	1.3020	+5.000%	245,188	+20.584%
2021-09-24	1.2500	1.2580	1.2320	1.2400	0.000%	395,576	+26.613%
2021-09-23	1.2400	1.2500	1.2240	1.2400	+0.324%	298,370	+26.613%
2021-09-22	1.2340	1.2540	1.2220	1.2360	+2.149%	605,332	+27.023%
2021-09-21	1.2480	1.3220	1.2100	1.2100	-3.200%	685,350	+29.752%
2021-09-20	1.2800	1.2800	1.1960	1.2500	-3.400%	689,742	+25.600%
2021-09-17	1.2800	1.2940	1.2420	1.2940	+2.698%	387,870	+21.329%
2021-09-16	1.2940	1.3000	1.2600	1.2600	-2.628%	227,963	+24.603%
2021-09-15	1.2900	1.2940	1.2560	1.2940	+0.466%	329,097	+21.329%
2021-09-14	1.3000	1.3260	1.2760	1.2880	-0.923%	240,752	+21.894%
2021-09-13	1.2980	1.3200	1.2920	1.3000	+1.246%	288,578	+20.769%
2021-09-10	1.3020	1.3180	1.2840	1.2840	-0.773%	251,522	+22.274%
2021-09-09	1.3000	1.3080	1.2760	1.2940	-0.462%	329,903	+21.329%
2021-09-08	1.3480	1.3500	1.2980	1.3000	-3.274%	238,220	+20.769%
2021-09-07	1.3460	1.3600	1.3340	1.3440	+0.299%	162,953	+16.815%
2021-09-06	1.3500	1.3540	1.3400	1.3400	-0.741%	217,088	+17.164%
2021-09-03	1.3300	1.3500	1.3260	1.3500	+0.746%	132,757	+16.296%
2021-09-02	1.3640	1.3640	1.3380	1.3400	-1.760%	259,669	+17.164%
2021-09-01	1.3280	1.3640	1.3280	1.3640	+1.037%	579,809	+15.103%
2021-08-31	1.3000	1.3500	1.3000	1.3500	+3.846%	489,414	+16.296%
2021-08-27	1.2740	1.3120	1.2640	1.3000	+1.881%	608,744	+20.769%
2021-08-26	1.2700	1.3020	1.2540	1.2760	+1.270%	481,558	+23.041%
2021-08-25	1.2860	1.2960	1.2200	1.2600	-2.928%	1,073,240	+24.603%
2021-08-24	1.2940	1.3100	1.2860	1.2980	-0.613%	121,365	+20.955%
2021-08-23	1.3060	1.3060	1.2500	1.3060	+3.651%	282,387	+20.214%
2021-08-20	1.2880	1.3100	1.2560	1.2600	-2.174%	480,163	+24.603%
2021-08-19	1.2720	1.2940	1.2580	1.2880	-1.075%	294,411	+21.894%
2021-08-18	1.2940	1.3060	1.2900	1.3020	-0.611%	264,974	+20.584%
2021-08-17	1.3080	1.3100	1.2880	1.3100	-1.207%	384,324	+19.847%
2021-08-16	1.3520	1.3520	1.2820	1.3260	+0.607%	428,036	+18.401%
2021-08-13	1.3480	1.3500	1.3160	1.3180	-1.642%	154,256	+19.120%
2021-08-12	1.2700	1.3600	1.2540	1.3400	+4.688%	311,916	+17.164%
2021-08-11	1.3180	1.3180	1.2800	1.2800	-1.991%	283,501	+22.656%
2021-08-10	1.2900	1.3160	1.2760	1.3060	-0.609%	418,522	+20.214%
2021-08-09	1.3240	1.3260	1.2920	1.3140	-2.086%	436,396	+19.482%
2021-08-06	1.3660	1.3660	1.3260	1.3420	+1.054%	144,585	+16.990%
2021-08-05	1.3320	1.3400	1.3080	1.3280	-2.496%	149,307	+18.223%
2021-08-04	1.3440	1.3760	1.3440	1.3620	+1.946%	289,784	+15.272%
2021-08-03	1.3400	1.3580	1.3140	1.3360	-0.447%	302,616	+17.515%
2021-08-02	1.3540	1.3740	1.3420	1.3420	-1.032%	184,713	+16.990%
2021-07-30	1.3600	1.3640	1.3300	1.3560	-1.739%	162,084	+15.782%
2021-07-29	1.4000	1.4000	1.3800	1.3800	+1.322%	173,909	+13.768%
2021-07-28	1.3500	1.3800	1.3200	1.3620	+0.147%	341,285	+15.272%
2021-07-27	1.3980	1.3980	1.3500	1.3600	-0.730%	287,563	+15.441%
2021-07-26	1.3980	1.4000	1.3700	1.3700	+1.182%	127,534	+14.599%
2021-07-23	1.3600	1.3920	1.3520	1.3540	0.000%	127,368	+15.953%
2021-07-22	1.3740	1.3940	1.3540	1.3540	-1.312%	158,575	+15.953%
2021-07-21	1.3700	1.3720	1.3700	1.3720	+1.479%	95,519	+14.431%
2021-07-20	1.3320	1.3760	1.3300	1.3520	+1.502%	314,278	+16.124%
2021-07-19	1.3700	1.3860	1.3000	1.3320	-2.489%	551,329	+17.868%
2021-07-16	1.4000	1.4000	1.3660	1.3660	-2.429%	200,259	+14.934%
2021-07-15	1.4100	1.4100	1.3980	1.4000	+0.865%	237,125	+12.143%
2021-07-14	1.3920	1.4160	1.3820	1.3880	-1.280%	180,850	+13.112%
2021-07-13	1.4280	1.4280	1.4060	1.4060	-0.142%	169,049	+11.664%
2021-07-12	1.3900	1.4300	1.3820	1.4080	+1.295%	309,814	+11.506%
2021-07-09	1.4300	1.4300	1.3740	1.3900	-3.068%	373,764	+12.950%
2021-07-07	1.4220	1.4480	1.4180	1.4340	+0.561%	297,454	+9.484%
2021-07-06	1.4040	1.4440	1.3880	1.4260	+1.278%	557,599	+10.098%
2021-07-05	1.4100	1.4100	1.3820	1.4080	+0.571%	540,906	+11.506%
2021-07-02	1.3900	1.4040	1.3800	1.4000	+0.575%	538,088	+12.143%
2021-07-01	1.4100	1.4200	1.3920	1.3920	+0.144%	824,964	+12.787%
2021-06-30	1.4100	1.4200	1.3860	1.3900	-2.797%	491,552	+12.950%
2021-06-29	1.4500	1.4500	1.4120	1.4300	+1.418%	361,841	+9.790%
2021-06-28	1.4140	1.4240	1.4020	1.4100	-0.564%	152,389	+11.348%
2021-06-25	1.4300	1.4340	1.3980	1.4180	+2.014%	319,387	+10.719%
2021-06-24	1.4040	1.4100	1.3900	1.3900	-0.997%	158,406	+12.950%
2021-06-23	1.4000	1.4260	1.3920	1.4040	0.000%	576,214	+11.823%
2021-06-22	1.3900	1.4120	1.3880	1.4040	+0.286%	329,844	+11.823%
2021-06-21	1.4400	1.4420	1.3920	1.4000	-3.181%	317,412	+12.143%
2021-06-18	1.4300	1.4500	1.4160	1.4460	+0.837%	292,766	+8.575%
2021-06-17	1.4700	1.4760	1.4140	1.4340	-2.714%	209,912	+9.484%
2021-06-16	1.5140	1.5140	1.4600	1.4740	-1.864%	339,170	+6.513%
2021-06-15	1.5500	1.5500	1.4920	1.5020	-2.720%	247,176	+4.527%
2021-06-14	1.5460	1.5460	1.5020	1.5440	+2.523%	316,701	+1.684%
2021-06-11	1.4780	1.5100	1.4780	1.5060	+1.757%	248,953	+4.250%
2021-06-10	1.4900	1.4940	1.4660	1.4800	-0.135%	254,702	+6.081%
2021-06-09	1.4800	1.4820	1.4440	1.4820	+0.543%	242,109	+5.938%
2021-06-08	1.4900	1.4920	1.4680	1.4740	-1.074%	167,836	+6.513%
2021-06-07	1.4960	1.5000	1.4680	1.4900	-0.401%	441,504	+5.369%
2021-06-04	1.4520	1.4960	1.4480	1.4960	+2.326%	423,611	+4.947%
2021-06-03	1.5000	1.5000	1.4560	1.4620	-1.216%	240,533	+7.387%
2021-06-02	1.4500	1.4880	1.4500	1.4800	+0.135%	315,971	+6.081%
2021-06-01	1.5000	1.5040	1.4700	1.4780	+1.931%	344,128	+6.225%
2021-05-28	1.4500	1.4680	1.4180	1.4500	+0.975%	577,318	+8.276%
2021-05-27	1.3780	1.4380	1.3660	1.4360	+3.907%	494,517	+9.331%
2021-05-26	1.3860	1.4040	1.3680	1.3820	-0.718%	255,122	+13.603%
2021-05-25	1.4340	1.4340	1.3740	1.3920	-0.571%	325,203	+12.787%
2021-05-24	1.4800	1.4800	1.3920	1.4000	-1.269%	328,232	+12.143%
2021-05-21	1.4560	1.4660	1.4080	1.4180	-1.253%	303,241	+10.719%
2021-05-20	1.4420	1.4520	1.4220	1.4360	+0.420%	266,247	+9.331%
2021-05-19	1.4680	1.4700	1.4300	1.4300	-2.456%	618,407	+9.790%
2021-05-18	1.5060	1.5220	1.4620	1.4660	-2.267%	238,570	+7.094%
2021-05-17	1.5000	1.5200	1.4720	1.5000	-0.794%	407,842	+4.667%
2021-05-14	1.5220	1.5360	1.4900	1.5120	-2.452%	613,749	+3.836%
2021-05-13	1.5860	1.6000	1.5220	1.5500	-3.125%	627,270	+1.290%
2021-05-12	1.5000	1.6080	1.5000	1.6000	+5.541%	394,325	-1.875%
2021-05-11	1.5900	1.5900	1.5060	1.5160	-5.250%	1,005,467	+3.562%
2021-05-10	1.5480	1.6200	1.5460	1.6000	+3.896%	823,257	-1.875%
2021-05-07	1.4960	1.5500	1.4760	1.5400	+2.530%	646,895	+1.948%
2021-05-06	1.4660	1.5220	1.3660	1.5020	+1.900%	1,110,643	+4.527%
2021-05-05	1.4500	1.4800	1.4500	1.4740	+1.796%	640,762	+6.513%
2021-05-04	1.4000	1.4600	1.4000	1.4480	+4.173%	1,312,676	+8.425%
2021-04-30	1.3420	1.3940	1.3420	1.3900	0.000%	395,079	+12.950%
2021-04-29	1.3820	1.3980	1.3760	1.3900	+0.434%	584,989	+12.950%
2021-04-28	1.3200	1.3960	1.3200	1.3840	+5.008%	1,156,387	+13.439%
2021-04-27	1.3000	1.3260	1.2840	1.3180	+0.457%	697,232	+19.120%
2021-04-26	1.3280	1.3300	1.3100	1.3120	-1.205%	437,966	+19.665%
2021-04-23	1.3580	1.3580	1.3200	1.3280	-1.337%	311,420	+18.223%
2021-04-22	1.3000	1.3500	1.3000	1.3460	+2.748%	942,961	+16.642%
2021-04-21	1.3100	1.3600	1.3000	1.3100	-0.152%	623,779	+19.847%
2021-04-20	1.3720	1.3720	1.3100	1.3120	-3.529%	318,624	+19.665%
2021-04-19	1.3720	1.3720	1.3340	1.3600	+0.890%	444,897	+15.441%
2021-04-16	1.3300	1.3640	1.3300	1.3480	+0.597%	473,548	+16.469%
2021-04-15	1.3620	1.3800	1.3400	1.3400	-1.615%	751,583	+17.164%
2021-04-14	1.3560	1.3740	1.3200	1.3620	+0.442%	1,067,049	+15.272%
2021-04-13	1.3500	1.3640	1.3480	1.3560	+0.444%	714,391	+15.782%
2021-04-12	1.3500	1.3540	1.3300	1.3500	0.000%	521,033	+16.296%
2021-04-09	1.3680	1.3680	1.3460	1.3500	-1.026%	454,792	+16.296%
2021-04-08	1.3200	1.3720	1.3180	1.3640	+1.488%	442,505	+15.103%
2021-04-07	1.3500	1.3560	1.3340	1.3440	+0.750%	548,296	+16.815%
2021-04-06	1.3500	1.3520	1.3120	1.3340	+2.301%	1,041,515	+17.691%
2021-04-01	1.3100	1.3220	1.3040	1.3040	-0.306%	337,779	+20.399%
2021-03-31	1.3300	1.3300	1.3000	1.3080	-1.059%	580,600	+20.031%

.dark-mode .CpbvNJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CpbvNJ{ color: #333333; background-color: white; border: 2px solid #333333; }APFANGLO PACIFIC GROUP PLCstock LSE

APF
ANGLO PACIFIC GROUP PLC
stock LSE