£1,404
-4,19%
Echtzeit-Aktienkurs ANGLO PACIFIC GRP LS-,02
Bid:
Ask:
Aktienkurse zur ANGLO PACIFIC GRP LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,47 | 1,47 | 1,40 | 1,41 | -4,01% | - |
| 11.11.2026 | 1,46 | 1,49 | 1,46 | 1,47 | 1,08% | - |
| 10.11.2026 | 1,47 | 1,47 | 1,44 | 1,45 | -1,06% | - |
| 09.11.2026 | 1,42 | 1,48 | 1,42 | 1,47 | 3,68% | - |
| 06.11.2026 | 1,39 | 1,42 | 1,38 | 1,41 | 0,55% | - |
| 05.11.2026 | 1,40 | 1,45 | 1,38 | 1,41 | 0,21% | - |
| 04.11.2026 | 1,38 | 1,43 | 1,38 | 1,40 | 2,02% | - |
| 03.11.2026 | 1,40 | 1,41 | 1,36 | 1,37 | -3,20% | - |
| 02.11.2026 | 1,38 | 1,43 | 1,38 | 1,42 | 0,27% | - |
| 30.10.2026 | 1,54 | 1,54 | 1,41 | 1,42 | -9,31% | - |
| 29.10.2026 | 1,52 | 1,57 | 1,52 | 1,56 | 0,60% | - |
| 28.10.2026 | 1,55 | 1,57 | 1,53 | 1,55 | 0,11% | - |
| 27.10.2026 | 1,47 | 1,55 | 1,47 | 1,55 | 4,85% | - |
| 26.10.2026 | 1,50 | 1,52 | 1,47 | 1,48 | -0,11% | - |
| 23.10.2026 | 1,53 | 1,53 | 1,48 | 1,48 | -3,85% | - |
| 22.10.2026 | 1,58 | 1,58 | 1,51 | 1,54 | -4,09% | - |
| 21.10.2026 | 1,61 | 1,62 | 1,59 | 1,61 | -0,56% | - |
| 20.10.2026 | 1,61 | 1,62 | 1,58 | 1,61 | 0,86% | - |
| 19.10.2026 | 1,61 | 1,63 | 1,60 | 1,60 | -2,27% | - |
| 16.10.2026 | 1,65 | 1,65 | 1,63 | 1,64 | 0,04% | - |
| 15.10.2026 | 1,63 | 1,64 | 1,60 | 1,64 | -1,22% | - |
| 14.10.2026 | 1,69 | 1,69 | 1,64 | 1,66 | -1,81% | - |
| 13.10.2026 | 1,69 | 1,72 | 1,69 | 1,69 | -1,07% | - |
| 12.10.2026 | 1,68 | 1,71 | 1,66 | 1,71 | 1,23% | - |
| 09.10.2026 | 1,64 | 1,69 | 1,64 | 1,69 | 3,41% | - |
| 08.10.2026 | 1,64 | 1,66 | 1,62 | 1,63 | -1,40% | - |
| 07.10.2026 | 1,65 | 1,66 | 1,62 | 1,65 | -0,06% | - |
| 06.10.2026 | 1,62 | 1,66 | 1,62 | 1,65 | 3,27% | - |
| 05.10.2026 | 1,62 | 1,67 | 1,59 | 1,60 | -0,94% | - |
| 02.10.2026 | 1,63 | 1,64 | 1,58 | 1,62 | -0,37% | - |
| 01.10.2026 | 1,63 | 1,65 | 1,60 | 1,62 | -1,10% | - |
| 30.09.2026 | 1,67 | 1,68 | 1,62 | 1,64 | -0,89% | - |
| 29.09.2026 | 1,66 | 1,68 | 1,65 | 1,66 | -0,18% | - |
| 28.09.2026 | 1,70 | 1,73 | 1,63 | 1,66 | -2,11% | - |
| 25.09.2026 | 1,71 | 1,72 | 1,69 | 1,69 | -0,09% | - |
| 24.09.2026 | 1,72 | 1,75 | 1,69 | 1,70 | -2,51% | - |
| 23.09.2026 | 1,77 | 1,78 | 1,71 | 1,74 | 0,51% | - |
| 22.09.2026 | 1,74 | 1,76 | 1,71 | 1,73 | -0,50% | - |
| 21.09.2026 | 1,70 | 1,78 | 1,70 | 1,74 | -1,63% | - |
| 18.09.2026 | 1,75 | 1,80 | 1,74 | 1,77 | 1,85% | - |
| 17.09.2026 | 1,63 | 1,76 | 1,63 | 1,74 | 6,67% | - |
| 16.09.2026 | 1,63 | 1,65 | 1,63 | 1,63 | 0,12% | - |
| 15.09.2026 | 1,66 | 1,66 | 1,63 | 1,63 | -1,69% | - |
| 14.09.2026 | 1,72 | 1,72 | 1,64 | 1,65 | -4,71% | - |
| 11.09.2026 | 1,76 | 1,77 | 1,71 | 1,74 | -1,25% | - |
| 10.09.2026 | 1,80 | 1,80 | 1,74 | 1,76 | -2,10% | - |
| 09.09.2026 | 1,76 | 1,83 | 1,76 | 1,79 | 2,28% | - |
| 08.09.2026 | 1,73 | 1,77 | 1,70 | 1,75 | 1,96% | - |
| 07.09.2026 | 1,74 | 1,74 | 1,70 | 1,72 | -1,26% | - |
| 04.09.2026 | 1,77 | 1,78 | 1,72 | 1,74 | -0,54% | - |
| 03.09.2026 | 1,79 | 1,81 | 1,75 | 1,75 | -2,45% | - |
| 02.09.2026 | 1,69 | 1,81 | 1,69 | 1,80 | 5,11% | - |
| 01.09.2026 | 1,70 | 1,72 | 1,68 | 1,71 | -0,28% | - |
| 31.08.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -1,27% | - |
| 28.08.2026 | 1,77 | 1,79 | 1,73 | 1,74 | -0,73% | - |
| 27.08.2026 | 1,76 | 1,76 | 1,73 | 1,75 | -0,40% | - |
| 26.08.2026 | 1,76 | 1,80 | 1,75 | 1,76 | 0,61% | - |
| 25.08.2026 | 1,72 | 1,75 | 1,69 | 1,75 | 2,61% | - |
| 24.08.2026 | 1,70 | 1,74 | 1,69 | 1,70 | 0,37% | - |
| 21.08.2026 | 1,70 | 1,72 | 1,69 | 1,69 | 1,24% | - |
| 20.08.2026 | 1,61 | 1,70 | 1,57 | 1,67 | 4,27% | - |
| 19.08.2026 | 1,60 | 1,62 | 1,57 | 1,61 | 0,41% | - |
| 18.08.2026 | 1,62 | 1,64 | 1,60 | 1,60 | -1,34% | - |
| 17.08.2026 | 1,67 | 1,69 | 1,62 | 1,62 | -1,90% | - |
| 14.08.2026 | 1,64 | 1,65 | 1,62 | 1,65 | 0,39% | - |
| 13.08.2026 | 1,70 | 1,70 | 1,64 | 1,65 | -3,13% | - |
| 12.08.2026 | 1,67 | 1,70 | 1,66 | 1,70 | 1,90% | - |
| 11.08.2026 | 1,61 | 1,70 | 1,61 | 1,67 | 2,16% | - |
| 10.08.2026 | 1,57 | 1,67 | 1,57 | 1,63 | 2,86% | - |
| 07.08.2026 | 1,48 | 1,59 | 1,48 | 1,59 | 5,83% | - |
| 06.08.2026 | 1,49 | 1,52 | 1,47 | 1,50 | 0,78% | - |
| 05.08.2026 | 1,42 | 1,49 | 1,42 | 1,49 | 5,34% | - |
| 04.08.2026 | 1,36 | 1,43 | 1,36 | 1,41 | 3,98% | - |
| 03.08.2026 | 1,39 | 1,41 | 1,34 | 1,36 | -1,94% | - |
| 31.07.2026 | 1,38 | 1,44 | 1,38 | 1,39 | 1,23% | - |
| 30.07.2026 | 1,35 | 1,40 | 1,35 | 1,37 | -0,56% | - |
| 29.07.2026 | 1,33 | 1,44 | 1,32 | 1,38 | 4,75% | - |
| 28.07.2026 | 1,33 | 1,34 | 1,29 | 1,31 | -0,65% | - |
| 27.07.2026 | 1,37 | 1,37 | 1,31 | 1,32 | -1,93% | - |
| 24.07.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 0,67% | - |
| 23.07.2026 | 1,33 | 1,36 | 1,33 | 1,34 | 0,37% | - |
| 22.07.2026 | 1,32 | 1,34 | 1,31 | 1,33 | 0,82% | - |
| 21.07.2026 | 1,28 | 1,33 | 1,28 | 1,32 | 4,62% | - |
| 20.07.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -0,03% | - |
| 17.07.2026 | 1,25 | 1,27 | 1,23 | 1,27 | 0,45% | - |
| 16.07.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -0,40% | - |
| 15.07.2026 | 1,27 | 1,29 | 1,25 | 1,26 | -0,86% | - |
| 14.07.2026 | 1,28 | 1,29 | 1,24 | 1,28 | -1,35% | - |
| 13.07.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 0,49% | - |
| 10.07.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 0,95% | - |
| 09.07.2026 | 1,26 | 1,29 | 1,26 | 1,27 | 1,67% | - |
| 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% | - |