£1,276
1,78%
Echtzeit-Aktienkurs Anglo Pacific Group PLC
Bid:
Ask:
Aktienkurse zur Anglo Pacific Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,26 | 1,29 | 1,26 | 1,27 | 1,25% | - |
| 08.07.2026 | 1,31 | 1,31 | 1,24 | 1,25 | -5,09% | - |
| 07.07.2026 | 1,32 | 1,34 | 1,30 | 1,32 | -0,35% | - |
| 06.07.2026 | 1,38 | 1,38 | 1,32 | 1,33 | -3,57% | - |
| 03.07.2026 | 1,36 | 1,38 | 1,36 | 1,37 | 1,06% | - |
| 02.07.2026 | 1,39 | 1,39 | 1,34 | 1,36 | -2,12% | - |
| 01.07.2026 | 1,38 | 1,39 | 1,36 | 1,39 | 0,64% | - |
| 30.06.2026 | 1,39 | 1,41 | 1,37 | 1,38 | -0,14% | - |
| 29.06.2026 | 1,41 | 1,41 | 1,37 | 1,38 | -0,52% | - |
| 26.06.2026 | 1,39 | 1,39 | 1,37 | 1,39 | 0,91% | - |
| 25.06.2026 | 1,38 | 1,38 | 1,35 | 1,38 | -0,34% | - |
| 24.06.2026 | 1,39 | 1,40 | 1,36 | 1,38 | -0,25% | - |
| 23.06.2026 | 1,42 | 1,42 | 1,36 | 1,39 | -5,04% | - |
| 22.06.2026 | 1,41 | 1,47 | 1,40 | 1,46 | 3,36% | - |
| 19.06.2026 | 1,43 | 1,47 | 1,41 | 1,41 | -1,31% | - |
| 18.06.2026 | 1,41 | 1,45 | 1,39 | 1,43 | 1,96% | - |
| 17.06.2026 | 1,40 | 1,41 | 1,38 | 1,40 | 0,63% | - |
| 16.06.2026 | 1,40 | 1,41 | 1,39 | 1,39 | -0,42% | - |
| 15.06.2026 | 1,39 | 1,43 | 1,39 | 1,40 | 2,34% | - |
| 12.06.2026 | 1,38 | 1,40 | 1,36 | 1,37 | 0,77% | - |
| 11.06.2026 | 1,35 | 1,36 | 1,33 | 1,36 | 1,31% | - |
| 10.06.2026 | 1,33 | 1,36 | 1,33 | 1,34 | -0,82% | - |
| 09.06.2026 | 1,36 | 1,38 | 1,35 | 1,35 | -0,77% | - |
| 08.06.2026 | 1,39 | 1,39 | 1,35 | 1,36 | -2,01% | - |
| 05.06.2026 | 1,44 | 1,44 | 1,39 | 1,39 | -3,29% | - |
| 04.06.2026 | 1,47 | 1,47 | 1,42 | 1,44 | -2,17% | - |
| 03.06.2026 | 1,45 | 1,49 | 1,44 | 1,47 | 1,29% | - |
| 02.06.2026 | 1,42 | 1,45 | 1,41 | 1,45 | 2,85% | - |
| 01.06.2026 | 1,45 | 1,46 | 1,39 | 1,41 | -2,27% | - |
| 29.05.2026 | 1,44 | 1,46 | 1,43 | 1,44 | 0,35% | - |
| 28.05.2026 | 1,39 | 1,44 | 1,38 | 1,44 | 3,33% | - |
| 27.05.2026 | 1,39 | 1,42 | 1,38 | 1,39 | 0,11% | - |
| 26.05.2026 | 1,42 | 1,45 | 1,39 | 1,39 | -2,74% | - |
| 25.05.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 1,07% | - |
| 22.05.2026 | 1,44 | 1,44 | 1,41 | 1,41 | -0,73% | - |
| 21.05.2026 | 1,39 | 1,43 | 1,38 | 1,42 | 1,89% | - |
| 20.05.2026 | 1,39 | 1,40 | 1,38 | 1,40 | 0,32% | - |
| 19.05.2026 | 1,43 | 1,43 | 1,38 | 1,39 | -2,46% | - |
| 18.05.2026 | 1,42 | 1,46 | 1,42 | 1,43 | -0,37% | - |
| 15.05.2026 | 1,47 | 1,47 | 1,43 | 1,43 | -3,10% | - |
| 14.05.2026 | 1,51 | 1,52 | 1,47 | 1,48 | -1,54% | - |
| 13.05.2026 | 1,50 | 1,53 | 1,48 | 1,50 | 1,09% | - |
| 12.05.2026 | 1,52 | 1,53 | 1,49 | 1,49 | -3,05% | - |
| 11.05.2026 | 1,51 | 1,55 | 1,50 | 1,53 | 0,59% | - |
| 08.05.2026 | 1,50 | 1,53 | 1,49 | 1,52 | 0,82% | - |
| 07.05.2026 | 1,48 | 1,53 | 1,48 | 1,51 | 3,07% | - |
| 06.05.2026 | 1,39 | 1,47 | 1,39 | 1,47 | 6,16% | - |
| 05.05.2026 | 1,35 | 1,39 | 1,35 | 1,38 | 2,60% | - |
| 04.05.2026 | 1,38 | 1,39 | 1,35 | 1,35 | -2,15% | - |
| 30.04.2026 | 1,35 | 1,39 | 1,35 | 1,38 | 2,21% | - |
| 29.04.2026 | 1,38 | 1,41 | 1,32 | 1,35 | -1,98% | - |
| 28.04.2026 | 1,37 | 1,37 | 1,35 | 1,37 | 0,42% | - |
| 27.04.2026 | 1,37 | 1,38 | 1,35 | 1,37 | -0,40% | - |
| 24.04.2026 | 1,38 | 1,38 | 1,35 | 1,37 | -1,02% | - |
| 23.04.2026 | 1,39 | 1,40 | 1,35 | 1,39 | -0,46% | - |
| 22.04.2026 | 1,40 | 1,43 | 1,37 | 1,39 | -0,51% | - |
| 21.04.2026 | 1,41 | 1,42 | 1,39 | 1,40 | -0,20% | - |
| 20.04.2026 | 1,41 | 1,43 | 1,40 | 1,40 | -1,22% | - |
| 17.04.2026 | 1,43 | 1,44 | 1,40 | 1,42 | -0,35% | - |
| 16.04.2026 | 1,43 | 1,46 | 1,42 | 1,43 | -0,27% | - |
| 15.04.2026 | 1,44 | 1,47 | 1,43 | 1,43 | -0,97% | - |
| 14.04.2026 | 1,44 | 1,47 | 1,44 | 1,44 | 0,33% | - |
| 13.04.2026 | 1,43 | 1,45 | 1,41 | 1,44 | 1,85% | - |
| 10.04.2026 | 1,44 | 1,44 | 1,41 | 1,41 | -1,37% | - |
| 09.04.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -1,30% | - |
| 08.04.2026 | 1,49 | 1,49 | 1,43 | 1,45 | 2,55% | - |
| 07.04.2026 | 1,43 | 1,44 | 1,40 | 1,42 | -0,01% | - |
| 02.04.2026 | 1,41 | 1,43 | 1,37 | 1,42 | -1,39% | - |
| 01.04.2026 | 1,44 | 1,47 | 1,43 | 1,44 | 1,76% | - |
| 31.03.2026 | 1,35 | 1,42 | 1,35 | 1,41 | 4,80% | - |
| 30.03.2026 | 1,32 | 1,36 | 1,31 | 1,35 | 7,49% | - |
| 27.03.2026 | 1,28 | 1,28 | 1,24 | 1,25 | -1,86% | - |
| 26.03.2026 | 1,31 | 1,31 | 1,24 | 1,28 | -3,02% | - |
| 25.03.2026 | 1,32 | 1,34 | 1,31 | 1,32 | 0,57% | - |
| 24.03.2026 | 1,30 | 1,32 | 1,27 | 1,31 | 0,79% | - |
| 23.03.2026 | 1,24 | 1,32 | 1,21 | 1,30 | 1,54% | - |
| 20.03.2026 | 1,27 | 1,29 | 1,26 | 1,28 | 1,33% | - |
| 19.03.2026 | 1,29 | 1,29 | 1,23 | 1,26 | -3,32% | - |
| 18.03.2026 | 1,31 | 1,35 | 1,29 | 1,30 | 0,22% | - |
| 17.03.2026 | 1,30 | 1,33 | 1,28 | 1,30 | 0,33% | - |
| 16.03.2026 | 1,29 | 1,31 | 1,26 | 1,30 | -2,04% | - |
| 13.03.2026 | 1,34 | 1,34 | 1,31 | 1,32 | -3,46% | - |
| 12.03.2026 | 1,37 | 1,38 | 1,36 | 1,37 | -0,72% | - |
| 11.03.2026 | 1,39 | 1,39 | 1,35 | 1,38 | -0,75% | - |
| 10.03.2026 | 1,34 | 1,40 | 1,34 | 1,39 | 6,16% | - |
| 09.03.2026 | 1,29 | 1,31 | 1,26 | 1,31 | -1,22% | - |
| 06.03.2026 | 1,33 | 1,35 | 1,31 | 1,33 | -0,14% | - |
| 05.03.2026 | 1,38 | 1,41 | 1,33 | 1,33 | -4,29% | - |
| 04.03.2026 | 1,40 | 1,42 | 1,38 | 1,39 | -0,29% | - |
| 03.03.2026 | 1,43 | 1,43 | 1,37 | 1,39 | -4,29% | - |
| 02.03.2026 | 1,42 | 1,49 | 1,42 | 1,46 | 1,87% | - |
| 27.02.2026 | 1,43 | 1,46 | 1,42 | 1,43 | -0,10% | - |
| 26.02.2026 | 1,46 | 1,46 | 1,42 | 1,43 | -1,67% | - |
| 25.02.2026 | 1,44 | 1,46 | 1,43 | 1,45 | 1,54% | - |
| 24.02.2026 | 1,43 | 1,45 | 1,42 | 1,43 | -0,13% | - |
| 23.02.2026 | 1,41 | 1,43 | 1,40 | 1,43 | 0,78% | - |
| 20.02.2026 | 1,40 | 1,42 | 1,39 | 1,42 | 1,55% | - |
| 19.02.2026 | 1,41 | 1,42 | 1,39 | 1,40 | -0,99% | - |
| 18.02.2026 | 1,37 | 1,44 | 1,37 | 1,42 | 3,54% | - |
| 17.02.2026 | 1,40 | 1,42 | 1,33 | 1,37 | -2,25% | - |