Dark

APY
ANGLO PACIFIC GROUP PLC
stock TSE

Inactive

Oct 5, 2022

2.30CAD-4.167%(-0.10)1,200

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-05	2.3000	2.3000	2.3000	2.3000	-4.167%	1,200	0.000%
2022-10-04	2.3500	2.4000	2.3500	2.4000	+5.263%	1,100	-4.167%
2022-10-03	2.3500	2.3500	2.2200	2.2800	+0.441%	7,665	+0.877%
2022-09-30	2.3500	2.3500	2.2700	2.2700	+0.889%	1,101	+1.322%
2022-09-29	2.3500	2.3500	2.2500	2.2500	+1.810%	2,602	+2.222%
2022-09-28	2.2100	2.2100	2.2100	2.2100	0.000%	369	+4.072%
2022-09-27	2.2400	2.2400	2.2100	2.2100	-0.450%	356	+4.072%
2022-09-26	2.4700	2.4700	2.2100	2.2200	-5.532%	3,951	+3.604%
2022-09-23	2.5200	2.5200	2.3500	2.3500	-6.000%	12,516	-2.128%
2022-09-21	2.6900	2.7400	2.5000	2.5000	-9.091%	14,604	-8.000%
2022-09-20	2.7400	2.7500	2.7400	2.7500	+9.562%	3,900	-16.364%
2022-09-16	2.5100	2.5100	2.5100	2.5100	-0.397%	1,506	-8.367%
2022-09-15	2.5200	2.5200	2.5200	2.5200	0.000%	161	-8.730%
2022-09-14	2.5200	2.5200	2.5200	2.5200	+0.398%	169	-8.730%
2022-09-13	2.5100	2.5100	2.5100	2.5100	0.000%	1,000	-8.367%
2022-09-12	2.6500	2.6500	2.5100	2.5100	-3.462%	3,316	-8.367%
2022-09-09	2.4900	2.6000	2.4900	2.6000	+0.386%	4,745	-11.538%
2022-09-02	2.6600	2.6600	2.5900	2.5900	-2.264%	212	-11.197%
2022-09-01	2.6500	2.6500	2.6500	2.6500	-0.749%	1,108	-13.208%
2022-08-31	2.6000	2.6700	2.5300	2.6700	+5.534%	19,148	-13.858%
2022-08-30	2.6500	2.6500	2.5100	2.5300	-4.528%	8,828	-9.091%
2022-08-29	2.7500	2.7500	2.6500	2.6500	+1.923%	6,354	-13.208%
2022-08-26	2.7300	2.7300	2.5500	2.6000	+1.961%	10,001	-11.538%
2022-08-25	2.6000	2.6000	2.5500	2.5500	+2.823%	7,700	-9.804%
2022-08-24	2.8400	2.8400	2.4800	2.4800	-6.767%	7,489	-7.258%
2022-08-23	2.4700	2.6600	2.4700	2.6600	+2.308%	8,000	-13.534%
2022-08-18	2.6000	2.6000	2.6000	2.6000	-1.887%	5,900	-11.538%
2022-08-17	2.5400	2.6500	2.4500	2.6500	+7.287%	1,800	-13.208%
2022-08-16	2.4100	2.4700	2.4100	2.4700	+0.816%	1,900	-6.883%
2022-08-15	2.4500	2.4500	2.4500	2.4500	0.000%	1,000	-6.122%
2022-08-12	2.4800	2.4800	2.4500	2.4500	-5.769%	5,460	-6.122%
2022-08-11	2.6000	2.6000	2.6000	2.6000	-1.515%	3,430	-11.538%
2022-08-10	2.5000	2.6400	2.5000	2.6400	+6.024%	1,139	-12.879%
2022-08-09	2.4900	2.4900	2.4900	2.4900	+1.633%	1,682	-7.631%
2022-08-08	2.4500	2.4500	2.4500	2.4500	+0.410%	401	-6.122%
2022-08-04	2.4500	2.4600	2.4400	2.4400	-1.613%	3,634	-5.738%
2022-08-03	2.5100	2.5300	2.4400	2.4800	-4.615%	19,390	-7.258%
2022-08-02	2.6000	2.6000	2.6000	2.6000	0.000%	154	-11.538%
2022-07-29	2.6000	2.6000	2.6000	2.6000	0.000%	5,030	-11.538%
2022-07-28	2.6000	2.6500	2.6000	2.6000	+8.333%	5,600	-11.538%
2022-07-27	2.4900	2.6300	2.4000	2.4000	-3.614%	3,425	-4.167%
2022-07-26	2.4800	2.4900	2.4800	2.4900	+6.410%	18,800	-7.631%
2022-07-25	2.3200	2.3400	2.3200	2.3400	+1.299%	3,415	-1.709%
2022-07-21	2.3100	2.3100	2.3100	2.3100	-1.702%	800	-0.433%
2022-07-20	2.3300	2.4500	2.3300	2.3500	-0.424%	13,505	-2.128%
2022-07-19	2.4100	2.4100	2.3300	2.3600	-1.667%	22,605	-2.542%
2022-07-18	2.4800	2.6000	2.3100	2.4000	+4.803%	8,450	-4.167%
2022-07-14	2.2900	2.2900	2.2900	2.2900	-8.032%	2,034	+0.437%
2022-07-13	2.4200	2.5000	2.2600	2.4900	+2.893%	3,705	-7.631%
2022-07-12	2.4200	2.4300	2.4200	2.4200	+8.520%	300	-4.959%
2022-07-11	2.3700	2.3700	2.2300	2.2300	-1.327%	4,336	+3.139%
2022-07-08	2.2600	2.2600	2.2600	2.2600	-9.237%	2,603	+1.770%
2022-07-07	2.3000	2.4900	2.3000	2.4900	0.000%	24,500	-7.631%
2022-07-06	2.3000	2.4900	2.2900	2.4900	+7.792%	36,897	-7.631%
2022-07-05	2.3100	2.3100	2.3000	2.3100	-0.431%	1,107	-0.433%
2022-07-04	2.3000	2.3400	2.3000	2.3200	+4.505%	8,810	-0.862%
2022-06-30	2.3600	2.3600	2.2200	2.2200	-5.932%	19,394	+3.604%
2022-06-29	2.4000	2.4000	2.3600	2.3600	-1.667%	440	-2.542%
2022-06-28	2.4200	2.4200	2.4000	2.4000	-0.826%	8,000	-4.167%
2022-06-27	2.4200	2.4200	2.4200	2.4200	+2.542%	5,039	-4.959%
2022-06-24	2.3600	2.3600	2.3600	2.3600	-1.255%	948	-2.542%
2022-06-23	2.5000	2.5000	2.3000	2.3900	-7.004%	9,210	-3.766%
2022-06-22	2.8800	2.8800	2.5700	2.5700	-8.214%	14,021	-10.506%
2022-06-21	2.4900	2.8300	2.4900	2.8000	+15.702%	15,417	-17.857%
2022-06-17	2.4200	2.4200	2.4200	2.4200	0.000%	2,466	-4.959%
2022-06-16	2.4100	2.4200	2.4000	2.4200	-2.024%	1,280	-4.959%
2022-06-15	2.3100	2.4800	2.3100	2.4700	+5.556%	14,270	-6.883%
2022-06-14	2.5600	2.5600	2.2700	2.3400	-8.235%	22,386	-1.709%
2022-06-13	2.7900	2.7900	2.5400	2.5500	-12.069%	22,239	-9.804%
2022-06-08	3.0000	3.0000	2.7000	2.9000	-6.149%	37,271	-20.690%
2022-06-07	2.6000	3.8500	2.6000	3.0900	+21.176%	75,880	-25.566%
2022-06-06	2.5500	2.5500	2.5500	2.5500	-5.556%	101	-9.804%
2022-06-02	2.7000	2.7000	2.6900	2.7000	+3.053%	1,885	-14.815%
2022-06-01	2.6200	2.6200	2.6200	2.6200	-0.758%	2,213	-12.214%
2022-05-31	2.7000	2.7000	2.6400	2.6400	-2.222%	1,725	-12.879%
2022-05-30	2.7000	2.7000	2.7000	2.7000	0.000%	422	-14.815%
2022-05-26	2.7000	2.7000	2.6900	2.7000	0.000%	3,800	-14.815%
2022-05-25	2.7000	2.7000	2.7000	2.7000	0.000%	1,021	-14.815%
2022-05-24	2.6500	2.7000	2.6500	2.7000	0.000%	2,300	-14.815%
2022-05-20	2.7300	2.7300	2.6500	2.7000	+1.887%	946	-14.815%
2022-05-18	2.6500	2.6500	2.6500	2.6500	-4.332%	500	-13.208%
2022-05-17	2.7700	2.7700	2.7600	2.7700	+2.214%	6,326	-16.968%
2022-05-16	2.7800	2.7800	2.7100	2.7100	+4.231%	666	-15.129%
2022-05-12	2.5300	2.7900	2.5300	2.6000	0.000%	7,225	-11.538%
2022-05-11	2.5300	2.8000	2.5300	2.6000	-4.762%	2,300	-11.538%
2022-05-10	2.7500	2.7500	2.7000	2.7300	-1.087%	7,855	-15.751%
2022-05-09	2.8900	2.8900	2.7500	2.7600	-4.828%	10,008	-16.667%
2022-05-06	2.9600	2.9700	2.9000	2.9000	-2.357%	4,845	-20.690%
2022-05-05	2.9100	3.0200	2.8500	2.9700	+2.062%	7,889	-22.559%
2022-05-04	2.7500	2.9100	2.7500	2.9100	+4.301%	11,415	-20.962%
2022-05-03	2.9500	2.9500	2.7900	2.7900	-7.616%	1,741	-17.563%
2022-05-02	3.0700	3.0700	3.0100	3.0200	+0.332%	3,875	-23.841%
2022-04-28	3.0800	3.0800	3.0100	3.0100	0.000%	1,800	-23.588%
2022-04-26	3.0400	3.0500	3.0100	3.0100	+1.689%	2,699	-23.588%
2022-04-25	3.0200	3.0200	2.9600	2.9600	-2.310%	7,250	-22.297%
2022-04-22	3.0800	3.0800	3.0300	3.0300	-2.258%	3,314	-24.092%
2022-04-21	3.1900	3.1900	3.0800	3.1000	-2.821%	20,268	-25.806%
2022-04-20	3.1800	3.1900	3.1800	3.1900	-1.543%	1,667	-27.900%
2022-04-19	3.2400	3.2400	3.2400	3.2400	+1.250%	6,945	-29.012%
2022-04-18	3.0900	3.2000	3.0700	3.2000	-0.929%	3,379	-28.125%
2022-04-14	3.2300	3.2300	3.2300	3.2300	-0.615%	200	-28.793%
2022-04-13	3.2800	3.2800	3.0600	3.2500	+1.562%	2,407	-29.231%
2022-04-12	3.2000	3.2000	3.2000	3.2000	+5.263%	101	-28.125%
2022-04-08	3.1000	3.1000	3.0400	3.0400	0.000%	6,810	-24.342%
2022-04-07	3.0400	3.0400	3.0400	3.0400	+0.330%	166	-24.342%
2022-04-06	3.1700	3.1700	3.0300	3.0300	-1.942%	5,664	-24.092%
2022-04-05	3.0800	3.0900	3.0800	3.0900	-0.323%	855	-25.566%
2022-04-04	3.1700	3.1700	2.9500	3.1000	+3.333%	22,075	-25.806%
2022-04-01	3.0300	3.0500	2.8200	3.0000	-0.990%	25,542	-23.333%
2022-03-31	3.1700	3.1800	3.0300	3.0300	0.000%	42,231	-24.092%
2022-03-30	3.3000	3.3000	3.0300	3.0300	-7.903%	38,266	-24.092%
2022-03-29	3.1600	3.2900	3.1000	3.2900	-0.303%	6,501	-30.091%
2022-03-28	3.1200	3.4500	3.1200	3.3000	+3.448%	9,655	-30.303%
2022-03-25	3.2500	3.3000	3.0200	3.1900	-0.313%	8,530	-27.900%
2022-03-24	2.9100	3.3000	2.9100	3.2000	+15.942%	13,540	-28.125%
2022-03-23	2.9800	2.9900	2.7600	2.7600	-7.692%	3,093	-16.667%
2022-03-22	2.6900	2.9900	2.6900	2.9900	+0.336%	720	-23.077%
2022-03-21	2.9400	3.0500	2.9400	2.9800	+5.674%	3,903	-22.819%
2022-03-18	2.6600	2.9500	2.6600	2.8200	+7.634%	6,698	-18.440%
2022-03-16	2.6200	2.6200	2.6200	2.6200	-2.963%	700	-12.214%
2022-03-15	2.6200	2.7500	2.6200	2.7000	+3.053%	6,417	-14.815%
2022-03-14	3.0000	3.0000	2.6200	2.6200	-9.028%	6,900	-12.214%
2022-03-11	3.1000	3.1000	2.8200	2.8800	-4.000%	17,376	-20.139%
2022-03-10	2.9900	3.0000	2.8900	3.0000	0.000%	13,550	-23.333%
2022-03-09	2.8600	3.0000	2.7200	3.0000	+0.334%	78,611	-23.333%
2022-03-08	2.7300	2.9900	2.7100	2.9900	+11.567%	20,761	-23.077%
2022-03-07	2.6100	2.6800	2.6100	2.6800	+1.132%	8,960	-14.179%
2022-03-04	2.6500	2.6500	2.6500	2.6500	-2.930%	4,379	-13.208%
2022-03-03	2.7400	2.7500	2.7200	2.7300	+8.333%	3,814	-15.751%
2022-03-01	2.5500	2.5500	2.5200	2.5200	-1.176%	1,930	-8.730%
2022-02-28	2.5500	2.5500	2.5400	2.5500	+2.000%	3,300	-9.804%
2022-02-24	2.4000	2.5800	2.4000	2.5000	+3.306%	9,403	-8.000%
2022-02-23	2.4300	2.4300	2.4200	2.4200	-3.200%	4,600	-4.959%
2022-02-22	2.6000	2.6100	2.4300	2.5000	-3.846%	61,080	-8.000%
2022-02-18	2.6100	2.6100	2.6000	2.6000	-3.346%	1,732	-11.538%
2022-02-17	2.7600	2.7600	2.6900	2.6900	+5.490%	1,309	-14.498%
2022-02-16	2.5500	2.6900	2.5400	2.5500	-3.409%	15,185	-9.804%
2022-02-15	2.7600	2.7600	2.5500	2.6400	+5.600%	2,625	-12.879%
2022-02-14	2.6500	2.6500	2.4100	2.5000	-1.961%	28,701	-8.000%
2022-02-11	2.7400	2.7800	2.5500	2.5500	+5.809%	52,777	-9.804%
2022-02-10	2.4100	2.4100	2.4100	2.4100	+0.417%	510	-4.564%
2022-02-09	2.4000	2.4000	2.4000	2.4000	+3.004%	100	-4.167%
2022-02-08	2.3100	2.5000	2.3100	2.3300	-5.668%	149,129	-1.288%
2022-02-07	2.3200	2.4700	2.3100	2.4700	+7.391%	700	-6.883%
2022-02-04	2.3900	2.3900	2.3000	2.3000	-7.258%	200	0.000%
2022-02-01	2.4800	2.4800	2.4800	2.4800	0.000%	193	-7.258%
2022-01-31	2.4800	2.4800	2.4800	2.4800	+6.438%	1,630	-7.258%
2022-01-26	2.3300	2.3300	2.3300	2.3300	-0.851%	1,200	-1.288%
2022-01-25	2.3600	2.3600	2.3500	2.3500	-4.082%	2,160	-2.128%
2022-01-20	2.4300	2.4800	2.4000	2.4500	+0.823%	8,645	-6.122%
2022-01-19	2.4300	2.4300	2.4300	2.4300	+0.413%	809	-5.350%
2022-01-18	2.3300	2.4200	2.3200	2.4200	-0.412%	6,226	-4.959%
2022-01-14	2.4200	2.4300	2.3700	2.4300	+2.101%	12,907	-5.350%
2022-01-13	2.3800	2.3800	2.3800	2.3800	0.000%	3,100	-3.361%
2022-01-12	2.4000	2.4000	2.3800	2.3800	+3.478%	2,065	-3.361%
2022-01-11	2.3600	2.3600	2.3000	2.3000	0.000%	2,090	0.000%
2022-01-10	2.4000	2.4000	2.3000	2.3000	-4.167%	4,411	0.000%
2022-01-07	2.3200	2.4000	2.3200	2.4000	-2.041%	5,861	-4.167%
2022-01-06	2.3300	2.4500	2.3300	2.4500	+2.083%	1,463	-6.122%
2022-01-05	2.3200	2.4000	2.3200	2.4000	+3.448%	8,101	-4.167%
2022-01-04	2.3900	2.4000	2.3200	2.3200	-2.929%	3,919	-0.862%
2021-12-31	2.2900	2.3900	2.2900	2.3900	+8.145%	6,530	-3.766%
2021-12-30	2.2400	2.3000	2.1900	2.2100	+4.739%	10,202	+4.072%
2021-12-29	2.1900	2.2200	2.1100	2.1100	-3.653%	11,804	+9.005%
2021-12-24	2.1900	2.1900	2.1900	2.1900	-1.351%	1,406	+5.023%
2021-12-23	2.2200	2.2200	2.2200	2.2200	+3.738%	500	+3.604%
2021-12-22	2.1300	2.2200	2.1300	2.1400	0.000%	6,124	+7.477%
2021-12-21	2.1300	2.1400	2.1300	2.1400	+0.469%	3,600	+7.477%
2021-12-20	2.1400	2.1400	2.1300	2.1300	-0.930%	713	+7.981%
2021-12-17	2.1500	2.1500	2.1500	2.1500	+5.911%	2,800	+6.977%
2021-12-15	2.0300	2.0300	2.0300	2.0300	-5.581%	8,015	+13.300%
2021-12-13	2.1500	2.1500	2.1500	2.1500	-0.922%	425	+6.977%
2021-12-10	2.2000	2.2000	2.1700	2.1700	0.000%	300	+5.991%
2021-12-09	2.2200	2.2400	2.1700	2.1700	-3.556%	4,900	+5.991%
2021-12-08	2.2500	2.2500	2.0900	2.2500	0.000%	39,420	+2.222%
2021-12-07	2.2600	2.2700	2.1500	2.2500	+1.810%	18,218	+2.222%
2021-12-02	2.0800	2.2100	2.0800	2.2100	0.000%	3,231	+4.072%
2021-12-01	2.1700	2.2100	2.1700	2.2100	+6.250%	2,481	+4.072%
2021-11-30	2.0400	2.0800	2.0400	2.0800	+2.970%	500	+10.577%
2021-11-26	2.2000	2.2000	2.0200	2.0200	-4.717%	1,007	+13.861%
2021-11-25	2.2000	2.2000	2.1200	2.1200	-4.933%	16,503	+8.491%
2021-11-24	2.2300	2.2300	2.2300	2.2300	+1.364%	568	+3.139%
2021-11-23	2.2200	2.2200	2.2000	2.2000	+0.917%	4,135	+4.545%
2021-11-22	2.1900	2.2500	2.1700	2.1800	+0.461%	4,446	+5.505%
2021-11-19	2.2100	2.2100	2.1700	2.1700	-2.252%	5,350	+5.991%
2021-11-18	2.2100	2.2600	2.1900	2.2200	-1.770%	12,028	+3.604%
2021-11-17	2.2300	2.2600	2.2000	2.2600	0.000%	16,900	+1.770%
2021-11-16	2.2200	2.2600	2.2200	2.2600	-0.441%	2,450	+1.770%
2021-11-15	2.2100	2.2700	2.2100	2.2700	0.000%	16,401	+1.322%
2021-11-12	2.2200	2.2900	2.2200	2.2700	+0.889%	1,414	+1.322%
2021-11-11	2.2500	2.2500	2.2500	2.2500	+1.351%	6,273	+2.222%
2021-11-10	2.2900	2.2900	2.2200	2.2200	-1.770%	7,684	+3.604%
2021-11-08	2.2900	2.2900	2.2300	2.2600	+1.802%	6,400	+1.770%
2021-11-05	2.2100	2.2300	2.2100	2.2200	-3.478%	1,500	+3.604%
2021-11-04	2.3000	2.3000	2.3000	2.3000	+5.505%	140	0.000%
2021-11-03	2.2600	2.2600	2.1800	2.1800	-3.111%	15,261	+5.505%
2021-11-02	2.2500	2.2500	2.2500	2.2500	-4.255%	302	+2.222%
2021-11-01	2.3600	2.3600	2.3500	2.3500	-2.490%	325	-2.128%
2021-10-29	2.2500	2.4100	2.2500	2.4100	+8.559%	313	-4.564%
2021-10-28	2.2200	2.2200	2.2200	2.2200	-1.333%	1,359	+3.604%
2021-10-27	2.3500	2.3500	2.2400	2.2500	-3.433%	36,003	+2.222%
2021-10-26	2.4000	2.4000	2.3300	2.3300	-4.898%	17,700	-1.288%
2021-10-25	2.4700	2.4700	2.3300	2.4500	+0.410%	11,553	-6.122%
2021-10-21	2.3500	2.4400	2.3500	2.4400	+3.390%	5,925	-5.738%
2021-10-20	2.3500	2.3600	2.3500	2.3600	-1.667%	1,400	-2.542%
2021-10-19	2.4000	2.4000	2.3200	2.4000	0.000%	15,114	-4.167%
2021-10-18	2.4000	2.4000	2.4000	2.4000	-2.834%	300	-4.167%
2021-10-15	2.3800	2.4700	2.3800	2.4700	+4.661%	1,910	-6.883%
2021-10-14	2.3600	2.3600	2.3600	2.3600	-3.279%	264	-2.542%
2021-10-13	2.4200	2.4400	2.4200	2.4400	0.000%	1,800	-5.738%
2021-10-12	2.3600	2.4400	2.3200	2.4400	+5.628%	3,981	-5.738%
2021-10-08	2.4500	2.4500	2.3100	2.3100	-2.532%	2,281	-0.433%
2021-10-07	2.4000	2.4500	2.3500	2.3700	-1.250%	6,600	-2.954%
2021-10-06	2.3400	2.4100	2.3400	2.4000	-2.041%	1,258	-4.167%
2021-10-05	2.4200	2.4500	2.4200	2.4500	+1.240%	14,307	-6.122%
2021-10-04	2.3600	2.4200	2.0600	2.4200	+2.979%	14,711	-4.959%
2021-10-01	2.3900	2.3900	2.3500	2.3500	-2.083%	811	-2.128%
2021-09-30	2.4000	2.4000	2.3500	2.4000	+0.418%	5,116	-4.167%
2021-09-29	2.3700	2.3900	2.3600	2.3900	0.000%	700	-3.766%
2021-09-28	2.3700	2.3900	2.3700	2.3900	-0.830%	18,955	-3.766%
2021-09-27	2.4400	2.4800	2.4000	2.4100	+0.417%	14,148	-4.564%
2021-09-24	2.4300	2.4300	2.4000	2.4000	-1.639%	21,702	-4.167%
2021-09-23	2.4400	2.4400	2.4100	2.4400	0.000%	3,936	-5.738%
2021-09-22	2.4000	2.5100	2.4000	2.4400	+1.245%	30,188	-5.738%
2021-09-21	2.5300	2.5300	2.4100	2.4100	+0.417%	2,600	-4.564%
2021-09-20	2.5900	2.5900	2.2900	2.4000	-0.415%	21,121	-4.167%
2021-09-17	2.5000	2.5000	2.4000	2.4100	+0.417%	4,765	-4.564%
2021-09-16	2.4000	2.4000	2.4000	2.4000	-2.041%	1,010	-4.167%
2021-09-15	2.4500	2.4500	2.4300	2.4500	+1.240%	4,275	-6.122%
2021-09-14	2.4500	2.5500	2.4200	2.4200	-1.224%	19,923	-4.959%
2021-09-13	2.4000	2.5000	2.4000	2.4500	+2.083%	6,234	-6.122%
2021-09-10	2.4000	2.4000	2.4000	2.4000	+2.128%	4,600	-4.167%
2021-09-09	2.4000	2.4000	2.3500	2.3500	-3.689%	9,400	-2.128%
2021-09-08	2.4400	2.4400	2.4400	2.4400	-0.408%	1,100	-5.738%
2021-09-07	2.4500	2.4500	2.4100	2.4500	0.000%	3,201	-6.122%
2021-09-03	2.4700	2.4700	2.4000	2.4500	-0.407%	4,647	-6.122%
2021-09-02	2.4600	2.4600	2.4600	2.4600	+4.681%	185	-6.504%
2021-08-31	2.3600	2.3600	2.3500	2.3500	-0.424%	17,000	-2.128%
2021-08-30	2.4000	2.4000	2.3600	2.3600	+2.165%	959	-2.542%
2021-08-27	2.3500	2.3500	2.3100	2.3100	-3.750%	4,300	-0.433%
2021-08-26	2.4000	2.4000	2.4000	2.4000	+2.128%	8,600	-4.167%
2021-08-25	2.3500	2.3500	2.3400	2.3500	-2.893%	9,300	-2.128%
2021-08-24	2.4200	2.4200	2.4200	2.4200	+0.833%	105	-4.959%
2021-08-23	2.3100	2.4000	2.2900	2.4000	0.000%	12,466	-4.167%
2021-08-19	2.3200	2.4000	2.3200	2.4000	0.000%	1,001	-4.167%
2021-08-17	2.4000	2.4600	2.4000	2.4000	0.000%	26,500	-4.167%
2021-08-16	2.4200	2.4200	2.4000	2.4000	-1.235%	1,800	-4.167%
2021-08-13	2.4300	2.4300	2.4300	2.4300	+0.413%	700	-5.350%
2021-08-12	2.4200	2.4200	2.4200	2.4200	+0.415%	900	-4.959%
2021-08-11	2.4200	2.4200	2.4100	2.4100	0.000%	3,200	-4.564%
2021-08-10	2.4800	2.4800	2.4100	2.4100	-3.600%	1,749	-4.564%
2021-08-09	2.4800	2.5100	2.4800	2.5000	0.000%	3,009	-8.000%
2021-08-06	2.4600	2.5100	2.4600	2.5000	-0.398%	10,200	-8.000%
2021-08-05	2.4700	2.5100	2.4700	2.5100	0.000%	7,040	-8.367%
2021-08-04	2.5100	2.5100	2.5100	2.5100	+2.033%	1,860	-8.367%
2021-08-03	2.5200	2.5200	2.4600	2.4600	-2.381%	6,344	-6.504%
2021-07-30	2.5300	2.5300	2.5000	2.5200	-0.395%	2,600	-8.730%
2021-07-29	2.5500	2.5500	2.5300	2.5300	+2.016%	1,016	-9.091%
2021-07-28	2.5300	2.5300	2.4600	2.4800	+0.405%	4,125	-7.258%
2021-07-27	2.4700	2.4700	2.4700	2.4700	-5.364%	3,805	-6.883%
2021-07-26	2.6100	2.6100	2.6100	2.6100	+0.385%	524	-11.877%
2021-07-23	2.5900	2.6000	2.5900	2.6000	+5.263%	8,100	-11.538%
2021-07-22	2.6200	2.6200	2.4700	2.4700	-1.200%	1,600	-6.883%
2021-07-21	2.5000	2.5000	2.5000	2.5000	0.000%	500	-8.000%
2021-07-20	2.5000	2.5000	2.5000	2.5000	0.000%	9,760	-8.000%
2021-07-19	2.5900	2.5900	2.4700	2.5000	-5.303%	20,400	-8.000%
2021-07-16	2.6000	2.6400	2.5500	2.6400	-0.377%	12,050	-12.879%
2021-07-15	2.7900	2.7900	2.6500	2.6500	-5.357%	1,900	-13.208%
2021-07-14	2.6000	2.8000	2.5500	2.8000	+6.870%	40,900	-17.857%
2021-07-13	2.5500	2.6200	2.5500	2.6200	+2.745%	6,000	-12.214%
2021-07-12	2.5500	2.5500	2.5400	2.5500	+2.000%	400	-9.804%
2021-07-09	2.5000	2.5000	2.5000	2.5000	-4.580%	2,000	-8.000%
2021-07-06	2.6200	2.6200	2.6200	2.6200	+3.150%	5,935	-12.214%
2021-07-02	2.5300	2.5500	2.5300	2.5400	0.000%	2,805	-9.449%
2021-06-30	2.5500	2.5500	2.5200	2.5400	-0.392%	1,000	-9.449%
2021-06-24	2.5700	2.5700	2.5500	2.5500	+0.791%	4,720	-9.804%
2021-06-23	2.6000	2.6000	2.5300	2.5300	0.000%	6,642	-9.091%
2021-06-22	2.6000	2.6000	2.5300	2.5300	-2.692%	14,800	-9.091%
2021-06-21	2.6000	2.6000	2.6000	2.6000	+0.386%	2,725	-11.538%
2021-06-18	2.6200	2.6200	2.5900	2.5900	-1.894%	7,700	-11.197%
2021-06-17	2.6000	2.6400	2.5900	2.6400	-4.693%	1,625	-12.879%
2021-06-15	2.7700	2.7700	2.7700	2.7700	+7.364%	245	-16.968%
2021-06-11	2.6400	2.6400	2.5800	2.5800	-1.527%	4,029	-10.853%
2021-06-10	2.6700	2.6700	2.6200	2.6200	-2.963%	9,900	-12.214%
2021-06-09	2.7600	2.7600	2.6500	2.7000	-2.174%	16,130	-14.815%
2021-06-08	2.7600	2.7600	2.7600	2.7600	-4.828%	440	-16.667%
2021-06-07	2.6900	2.9000	2.6900	2.9000	+8.614%	9,399	-20.690%
2021-06-04	2.7100	2.7100	2.6700	2.6700	0.000%	4,900	-13.858%
2021-06-03	2.7500	2.7500	2.6700	2.6700	-0.743%	5,000	-13.858%
2021-06-02	2.7000	2.9000	2.6900	2.6900	+0.373%	34,382	-14.498%
2021-06-01	2.7100	2.7600	2.6500	2.6800	-4.286%	18,675	-14.179%
2021-05-31	2.7700	2.9000	2.7400	2.8000	+5.660%	18,353	-17.857%
2021-05-28	2.5900	2.6800	2.5700	2.6500	+1.923%	27,640	-13.208%
2021-05-27	2.4100	2.6000	2.4100	2.6000	-1.887%	285	-11.538%
2021-05-19	2.6500	2.6500	2.6500	2.6500	-5.357%	1,610	-13.208%
2021-05-17	2.7900	2.8000	2.7900	2.8000	+1.083%	275	-17.857%
2021-05-14	2.7700	2.7700	2.7700	2.7700	+2.214%	223	-16.968%
2021-05-13	2.7100	2.7100	2.7100	2.7100	-1.095%	1,000	-15.129%
2021-05-12	2.7400	2.7400	2.7200	2.7400	+5.385%	1,100	-16.058%
2021-05-11	2.6000	2.6000	2.6000	2.6000	-3.346%	200	-11.538%
2021-05-10	2.6500	2.6900	2.6500	2.6900	0.000%	950	-14.498%
2021-05-07	2.7000	2.7000	2.6900	2.6900	+3.462%	300	-14.498%
2021-04-30	2.6100	2.6100	2.6000	2.6000	0.000%	322	-11.538%
2021-04-29	2.6000	2.6000	2.6000	2.6000	+4.000%	6,700	-11.538%
2021-04-28	2.5000	2.5000	2.5000	2.5000	0.000%	260,400	-8.000%
2021-04-27	2.4900	2.5500	2.4700	2.5000	+0.402%	80,860	-8.000%
2021-04-26	2.4900	2.4900	2.4900	2.4900	0.000%	500	-7.631%
2021-04-22	2.4800	2.4900	2.4800	2.4900	+0.403%	9,190	-7.631%
2021-04-21	2.4900	2.4900	2.4800	2.4800	+1.224%	3,100	-7.258%
2021-04-20	2.4800	2.4800	2.4500	2.4500	-1.210%	1,500	-6.122%
2021-04-19	2.4800	2.4800	2.4800	2.4800	0.000%	3,450	-7.258%
2021-04-15	2.4800	2.4800	2.4800	2.4800	0.000%	390	-7.258%
2021-04-14	2.3900	2.4800	2.3900	2.4800	+5.085%	1,850	-7.258%
2021-04-12	2.4800	2.4800	2.3600	2.3600	-1.667%	7,962	-2.542%
2021-04-09	2.4000	2.4000	2.3900	2.4000	-3.226%	2,400	-4.167%
2021-04-08	2.4800	2.4800	2.4800	2.4800	+3.333%	820	-7.258%
2021-04-07	2.4500	2.4500	2.4000	2.4000	-2.041%	12,500	-4.167%
2021-04-05	2.4500	2.4500	2.4500	2.4500	-0.407%	1,000	-6.122%
2021-03-31	2.3600	2.4600	2.3600	2.4600	-1.600%	1,100	-6.504%
2021-03-30	2.4500	2.5000	2.4500	2.5000	+2.041%	8,100	-8.000%
2021-03-29	2.4600	2.4600	2.4500	2.4500	-5.039%	1,920	-6.122%
2021-03-25	2.5800	2.5800	2.5800	2.5800	+5.306%	500	-10.853%
2021-03-24	2.4500	2.4500	2.4500	2.4500	-2.000%	600	-6.122%
2021-03-22	2.5000	2.5000	2.5000	2.5000	0.000%	467	-8.000%
2021-03-17	2.5000	2.5000	2.5000	2.5000	0.000%	2,270	-8.000%
2021-03-16	2.5000	2.5000	2.5000	2.5000	0.000%	2,000	-8.000%
2021-03-15	2.4500	2.5000	2.4500	2.5000	+3.734%	6,600	-8.000%
2021-03-11	2.4100	2.4100	2.4100	2.4100	+1.261%	7,300	-4.564%
2021-03-10	2.4100	2.4100	2.3800	2.3800	-1.245%	3,600	-3.361%
2021-03-09	2.4100	2.4100	2.4000	2.4100	-0.413%	800	-4.564%
2021-03-08	2.3100	2.4200	2.3100	2.4200	-3.200%	600	-4.959%
2021-03-04	2.6000	2.6000	2.5000	2.5000	-6.015%	1,300	-8.000%
2021-03-03	2.6600	2.6600	2.6600	2.6600	-2.206%	6,100	-13.534%
2021-03-01	2.7200	2.7200	2.7200	2.7200	+0.741%	1,000	-15.441%
2021-02-26	2.7200	2.7200	2.7000	2.7000	-1.460%	1,600	-14.815%
2021-02-24	2.7900	2.7900	2.6600	2.7400	+10.040%	2,281	-16.058%
2021-02-22	2.5300	2.5400	2.4900	2.4900	-1.969%	8,299	-7.631%
2021-02-19	2.5400	2.5400	2.5400	2.5400	0.000%	3,400	-9.449%
2021-02-18	2.5400	2.5400	2.5300	2.5400	0.000%	1,306	-9.449%
2021-02-17	2.5300	2.5400	2.5300	2.5400	0.000%	5,000	-9.449%
2021-02-10	2.5400	2.5400	2.5400	2.5400	-2.308%	400	-9.449%
2021-02-09	2.5900	2.6000	2.5900	2.6000	+13.043%	2,400	-11.538%
2021-02-08	2.3300	2.3400	2.3000	2.3000	-4.167%	3,900	0.000%
2021-02-05	2.4800	2.4800	2.4000	2.4000	-8.397%	500	-4.167%
2021-02-03	2.4500	2.6500	2.4500	2.6200	+6.939%	2,696	-12.214%
2021-02-02	2.4500	2.4500	2.4500	2.4500	-0.407%	1,200	-6.122%
2021-02-01	2.4700	2.4700	2.3400	2.4600	+5.579%	400	-6.504%
2021-01-29	2.1500	2.3300	2.1500	2.3300	+6.881%	500	-1.288%
2021-01-27	2.3800	2.3800	2.1800	2.1800	-9.167%	2,648	+5.505%
2021-01-26	2.4000	2.4000	2.4000	2.4000	0.000%	300	-4.167%
2021-01-22	2.4500	2.4500	2.3300	2.4000	-3.226%	680	-4.167%
2021-01-21	2.4800	2.4800	2.4800	2.4800	+1.224%	300	-7.258%
2021-01-18	2.4500	2.4500	2.4500	2.4500	-5.039%	459	-6.122%
2021-01-15	2.5800	2.5800	2.5800	2.5800	0.000%	2,500	-10.853%
2021-01-14	2.5800	2.5800	2.5800	2.5800	+3.200%	100	-10.853%
2021-01-13	2.5500	2.5500	2.5000	2.5000	-1.961%	3,815	-8.000%
2021-01-12	2.6500	2.6500	2.5500	2.5500	+2.000%	4,639	-9.804%
2021-01-11	2.5500	2.5500	2.5000	2.5000	-10.714%	5,800	-8.000%
2021-01-07	2.8000	2.8000	2.7500	2.8000	0.000%	6,157	-17.857%
2021-01-06	2.8100	2.8100	2.8000	2.8000	-0.356%	1,100	-17.857%
2021-01-05	2.7400	2.8100	2.7300	2.8100	+16.116%	4,600	-18.149%
2020-12-31	2.6100	2.6100	2.4200	2.4200	-6.923%	1,445	-4.959%
2020-12-30	2.4000	2.6900	2.4000	2.6000	+19.816%	2,300	-11.538%
2020-12-29	2.1600	2.1700	2.1600	2.1700	+0.463%	11,200	+5.991%
2020-12-24	2.1600	2.1600	2.1600	2.1600	0.000%	2,600	+6.481%
2020-12-22	2.1600	2.1600	2.1600	2.1600	0.000%	1,270	+6.481%
2020-12-21	2.1600	2.1600	2.1600	2.1600	+0.935%	100	+6.481%
2020-12-17	2.1400	2.1400	2.1400	2.1400	-0.926%	1,600	+7.477%
2020-12-16	2.1600	2.1600	2.1600	2.1600	0.000%	2,300	+6.481%
2020-12-15	2.1600	2.1600	2.1500	2.1600	0.000%	700	+6.481%

.dark-mode .MbFd9W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MbFd9W{ color: #333333; background-color: white; border: 2px solid #333333; }APYANGLO PACIFIC GROUP PLCstock TSE

APY
ANGLO PACIFIC GROUP PLC
stock TSE