Deutsche Märkte öffnen in 8 Stunden 35 Minuten

Anglo Pacific Group plc (APF.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
157,20+2,40 (+1,55%)
Börsenschluss: 05:37PM BST
Zeitraum:
16. Aug. 2021 - 16. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 2022154,76159,60153,80157,20157,20835.256
15. Aug. 2022154,20156,80151,02154,80154,80382.380
12. Aug. 2022158,00164,80154,97156,00156,001.015.338
11. Aug. 2022164,00164,80156,80161,40161,40994.206
10. Aug. 2022157,80162,00156,80159,40159,40234.577
09. Aug. 2022156,60158,00154,57158,00158,00273.391
08. Aug. 2022155,20159,80153,03156,20156,20287.569
05. Aug. 2022155,00157,83151,80155,60155,60284.805
04. Aug. 2022156,60159,40151,20151,60151,60160.132
03. Aug. 2022153,40155,80151,00152,80152,80232.217
02. Aug. 2022151,00157,40151,00153,40153,40240.308
01. Aug. 2022163,20163,60155,40157,00157,00275.405
29. Juli 2022150,00160,78150,00157,80157,80257.971
28. Juli 2022167,00169,80154,21157,40157,40410.480
27. Juli 2022158,40162,80155,00161,20161,20347.895
26. Juli 2022159,00161,60153,80158,00158,00402.607
25. Juli 2022155,00157,40151,80155,40155,40158.610
22. Juli 2022151,00156,20146,80154,20154,20329.045
21. Juli 2022150,00150,00145,00148,60148,601.481.094
20. Juli 2022145,00149,40144,00147,80147,801.281.669
19. Juli 2022150,00154,40145,39148,00148,00471.847
18. Juli 2022151,00155,00150,00151,40151,401.120.165
15. Juli 2022155,00155,00149,02150,40150,40132.458
14. Juli 2022157,20157,20148,16149,60149,6015.367.552
13. Juli 2022150,00155,00145,80153,60153,601.303.256
12. Juli 2022148,60158,20144,04150,00150,001.093.186
11. Juli 2022145,80147,61143,00144,80144,80288.258
08. Juli 2022145,00148,40144,80145,20145,20309.936
07. Juli 2022143,00147,00141,40145,40145,40321.554
06. Juli 2022135,00141,40135,00139,60139,60679.655
05. Juli 2022140,00148,80135,00136,00136,00495.119
04. Juli 2022140,00149,80140,00142,20142,20339.134
01. Juli 2022146,60147,80138,80142,20142,20159.621
30. Juni 2022145,00150,00141,40144,80144,80260.566
29. Juni 2022149,80154,00147,00149,80149,80141.911
28. Juni 2022149,20155,00148,60149,60149,60246.809
27. Juni 2022146,60158,00146,60149,60149,60407.113
24. Juni 2022150,20154,40148,40152,00152,00157.422
23. Juni 2022154,00154,98143,60145,40145,40294.870
22. Juni 2022156,00160,00153,40153,40153,40779.704
21. Juni 2022142,40162,60142,40158,00158,00858.957
20. Juni 2022142,00144,20140,22142,40142,40230.700
17. Juni 2022149,20154,80144,20144,20144,20482.117
16. Juni 2022150,00153,80146,60147,80147,80228.733
16. Juni 20221.75 Dividende
15. Juni 2022152,80156,80145,20153,80152,05358.732
14. Juni 2022150,80156,51146,00150,20148,49225.525
13. Juni 2022163,00167,00152,64154,80153,04330.849
10. Juni 2022168,00175,00161,40161,80159,96268.056
09. Juni 2022169,60170,20164,80166,60164,70203.316
08. Juni 2022171,60177,20167,02167,40165,50261.253
07. Juni 2022169,80177,00163,60165,00163,12344.026
06. Juni 2022167,00170,40157,20170,00168,07827.840
01. Juni 2022156,20163,80155,80162,80160,95283.585
31. Mai 2022161,00161,10155,00155,60153,83160.290
30. Mai 2022159,40163,80156,20159,20157,39172.684
27. Mai 2022158,40163,60157,36159,40157,59260.729
26. Mai 2022163,40163,80155,53159,80157,98150.087
25. Mai 2022161,40162,60157,60160,00158,181.256.703
24. Mai 2022154,20167,20154,20158,60156,802.215.614
23. Mai 2022158,20167,80155,49157,20155,41334.043
20. Mai 2022163,60167,60156,60162,00160,16196.358
19. Mai 2022162,60167,20154,60159,40157,59167.045
19. Mai 20221.75 Dividende
18. Mai 2022166,00166,00162,40163,20159,61266.697
17. Mai 2022161,80166,80154,80163,80160,20434.309
16. Mai 2022162,00164,80159,00160,00156,48375.934
13. Mai 2022166,60166,60158,00161,80158,24260.925
12. Mai 2022173,00173,00150,00158,00154,53485.141
11. Mai 2022162,20171,40162,20166,00162,35219.604
10. Mai 2022162,80169,40162,73165,40161,76506.621
09. Mai 2022169,20172,20162,90166,80163,13562.981
06. Mai 2022176,00176,00160,05168,00164,31683.795
05. Mai 2022179,00179,00171,60171,60167,83493.540
04. Mai 2022182,00184,40172,60174,00170,18423.657
03. Mai 2022185,40189,00177,40180,00176,04528.168
29. Apr. 2022182,00184,40177,38180,80176,83863.942
28. Apr. 2022188,00188,00175,01180,00176,04980.595
27. Apr. 2022181,00191,40179,20181,20177,22422.389
26. Apr. 2022177,40184,00177,00182,00178,00317.793
25. Apr. 2022181,20182,40172,40175,60171,74595.244
22. Apr. 2022189,00189,00180,80182,80178,78392.729
21. Apr. 2022192,00192,00185,20186,80182,69726.171
20. Apr. 2022189,40192,67185,80189,60185,43697.833
19. Apr. 2022183,80189,40182,40189,20185,04772.569
14. Apr. 2022180,00186,98180,00184,00179,96401.532
13. Apr. 2022185,00187,80181,58184,00179,96462.973
12. Apr. 2022180,00185,00177,80183,00178,98845.809
11. Apr. 2022187,00190,00180,00180,80176,831.041.047
08. Apr. 2022180,40190,20176,00186,40182,301.971.240
07. Apr. 2022180,00183,20178,40180,40176,43783.506
06. Apr. 2022184,40192,00178,60180,00176,041.127.820
05. Apr. 2022179,80182,00175,55182,00178,00822.366
04. Apr. 2022172,00183,40172,00180,00176,041.895.776
01. Apr. 2022179,00179,00174,00177,00173,11901.370
31. März 2022180,00185,00174,80176,80172,911.171.168
30. März 2022176,00180,60172,29179,00175,071.261.214
29. März 2022175,00178,00172,60175,40171,54866.566
28. März 2022175,00179,70171,40175,00171,15632.357
25. März 2022172,00179,60170,48179,00175,07528.552
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...