Deutsche Märkte geschlossen

Anglo Pacific Group plc (APF.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
157,00-0,60 (-0,38%)
Börsenschluss: 05:36PM GMT
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2022144,00149,80141,00142,20142,20476.148
24. Nov. 2022145,00147,80142,65143,80143,80818.688
23. Nov. 2022148,60149,80141,00143,20143,20249.635
22. Nov. 2022143,00148,60143,00143,80143,80149.061
21. Nov. 2022147,40148,80141,40142,40142,40266.956
18. Nov. 2022145,00149,00144,40144,40144,40200.000
17. Nov. 2022150,00150,80145,53145,60145,60386.044
16. Nov. 2022155,00155,00147,00150,20150,201.449.256
15. Nov. 2022153,00156,80151,20155,00155,00124.692
14. Nov. 2022154,40156,00151,06154,60154,60198.675
11. Nov. 2022153,20158,20153,20154,60154,60385.154
10. Nov. 2022156,00156,80153,12156,80156,80303.874
09. Nov. 2022156,00157,00152,00155,40155,40195.041
08. Nov. 2022156,00158,40152,40155,00155,00219.876
07. Nov. 2022158,40158,40152,10157,40157,40189.091
04. Nov. 2022150,00158,40150,00154,60154,60468.763
03. Nov. 2022152,00158,29146,20150,20150,20431.957
02. Nov. 2022156,00156,97152,00152,60152,60483.489
01. Nov. 2022153,20162,00153,20157,00157,00160.346
31. Okt. 2022161,60161,80152,60153,00153,00177.790
28. Okt. 2022162,00162,00153,20153,20153,20210.306
27. Okt. 2022155,40165,45155,40161,00161,00336.242
26. Okt. 2022155,40164,80153,56160,80160,80428.923
25. Okt. 2022147,00159,40147,00157,00157,00435.302
24. Okt. 2022147,00153,60147,00149,40149,4045.961
21. Okt. 2022151,00153,39147,20151,60151,60133.704
20. Okt. 2022147,40151,00143,60149,80149,80229.568
19. Okt. 2022150,00151,80145,20145,40145,40104.773
18. Okt. 2022148,20152,00145,20145,20145,20206.569
17. Okt. 2022151,00151,00145,20148,80148,80107.455
14. Okt. 2022145,00154,00145,00147,80147,80391.744
13. Okt. 2022145,00152,60145,00147,40147,40720.613
12. Okt. 2022150,40151,80147,00149,80149,80373.216
11. Okt. 2022150,00151,80145,00150,20150,20931.265
10. Okt. 2022150,80155,40150,20150,40150,40106.145
07. Okt. 2022155,40157,00151,20155,60155,60218.136
06. Okt. 2022157,00161,75151,89153,60153,60272.408
05. Okt. 2022159,40159,40155,80157,00157,00467.321
04. Okt. 2022153,00159,40153,00157,60157,60740.324
03. Okt. 2022156,60158,00149,60155,20155,20616.373
30. Sept. 2022160,00160,00150,20151,80151,80445.089
29. Sept. 2022155,20160,00150,80155,20155,20373.444
28. Sept. 2022154,00159,60149,40155,20155,20224.925
27. Sept. 2022152,20158,40151,06154,40154,40781.226
26. Sept. 2022160,00160,00148,00152,40152,40296.605
23. Sept. 2022168,80169,60151,20153,60153,60521.130
22. Sept. 2022162,20166,40158,61161,80161,80509.177
21. Sept. 2022167,00169,00162,20162,20162,20219.776
20. Sept. 2022168,00169,80165,20166,00166,00315.396
16. Sept. 2022170,60170,60165,31167,60167,60240.794
15. Sept. 2022175,00177,00171,39172,20172,20429.011
14. Sept. 2022175,00178,00172,92173,80173,80586.950
13. Sept. 2022170,20184,80170,20180,40180,401.452.999
12. Sept. 2022173,00174,80169,00173,60173,601.225.300
09. Sept. 2022168,60171,80165,40169,40169,40520.936
08. Sept. 2022160,00170,05160,00168,80168,80479.575
07. Sept. 2022170,00170,00162,40163,00163,00442.073
06. Sept. 2022167,80169,40165,00166,00166,00427.030
05. Sept. 2022165,00167,80163,00166,00166,00480.685
02. Sept. 2022164,80165,00159,94164,20164,20334.637
01. Sept. 2022165,00165,40160,20162,60162,60321.193
31. Aug. 2022163,00166,40159,80164,60164,60592.483
30. Aug. 2022160,00163,60158,40160,00160,00395.631
26. Aug. 2022159,00163,60156,00158,40158,40438.552
25. Aug. 2022155,00164,31151,58159,80159,80532.766
24. Aug. 2022160,00160,00156,03156,80156,80177.422
23. Aug. 2022158,00160,00155,20158,80158,80228.348
22. Aug. 2022158,00160,00152,49157,40157,40475.752
19. Aug. 2022158,00159,40154,21155,60155,60118.812
18. Aug. 2022160,20165,00153,20157,80157,80776.563
17. Aug. 2022160,00164,00156,40161,80161,80399.437
16. Aug. 2022155,00159,60153,80157,20157,20910.986
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...