Recent Quotes (30 days)

You have no recent quotes
chg | %

Anglo Pacific Group plc historical prices

   Watch this stock

Historical chart

    164.00 
    134.33 
    104.67 
 Sep 3, 2014 Sep 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 1, 2015 83.00 85.00 83.00 84.00 11,436
Aug 28, 2015 86.00 88.00 84.25 85.75 135,231
Aug 27, 2015 83.50 85.75 82.62 85.00 17,355
Aug 26, 2015 82.50 84.50 82.50 83.50 106,251
Aug 25, 2015 85.00 88.00 82.50 85.50 33,106
Aug 24, 2015 83.00 84.75 82.50 84.75 18,325
Aug 21, 2015 85.00 85.63 83.50 85.00 8,771
Aug 20, 2015 86.00 88.00 85.41 88.00 1,457
Aug 19, 2015 89.00 89.00 85.42 86.50 34,763
Aug 18, 2015 88.25 88.25 86.25 87.75 13,721
Aug 17, 2015 85.00 88.25 85.00 87.00 21,335
Aug 14, 2015 87.00 88.25 85.50 85.50 16,498
Aug 13, 2015 88.00 88.25 86.70 87.75 67,573
Aug 12, 2015 85.00 89.00 82.25 88.00 97,793
Aug 11, 2015 84.50 84.75 83.20 84.00 16,556
Aug 10, 2015 81.00 84.50 80.75 83.25 39,503
Aug 7, 2015 84.75 84.75 82.88 83.00 1,022
Aug 6, 2015 83.50 83.50 82.44 83.00 2,108
Aug 5, 2015 83.25 83.62 82.44 83.25 2,354
Aug 4, 2015 83.25 83.25 82.25 82.25 3,431
Aug 3, 2015 82.50 84.00 82.50 83.25 26,387
Jul 31, 2015 86.00 86.00 83.00 83.50 47,163
Jul 30, 2015 83.00 83.00 80.33 81.75 5,449
Jul 29, 2015 80.00 83.00 80.00 81.25 19,883
Jul 28, 2015 81.25 83.00 81.00 81.00 16,387
Jul 27, 2015 80.00 82.25 80.00 82.00 22,467
Jul 24, 2015 80.00 82.00 80.00 81.00 99,354
Jul 23, 2015 84.00 84.00 80.80 82.25 14,403
Jul 22, 2015 83.25 83.25 80.25 82.00 88,318
Jul 21, 2015 83.50 85.12 80.00 80.25 445,119