Anglo Pacific Group PLC Ordinary Shares (APY:CC)

3.49

0.00 (0%)

As of Sun Jul 21 13:44:30 EDT 2019

Open: 3.49 Prev. Close:: 3.49 Dividend: 0.05544
Yield: 1.589 High: 3.49 Low: 3.49
Ex-Div Date: 2019-08-15 Share Vol.: 100 Shares Out.: 181,470,392
Market Cap: 633,331,668
Open: 3.49
Prev. Close:: 3.49
Dividend: 0.05544
Yield: 1.589
High: 3.49
Low: 3.49
Ex-Div Date: 2019-08-15
Share Vol.: 100
Shares Out.: 181,470,392
Market Cap: 633,331,668

News About APY:CC

Anglo Pacific Group PLC Announces Q1 2019 Trading Update

LONDON, UK / ACCESSWIRE / April 25, 2019 / Anglo Pacific Group PLC ("Anglo Pacific", the "Company" or the "Group") (LSE: APF, TSX: APY), the London and Toronto listed royalty company, issues the following trading update for the period 1 January 2019 to 23 April 2019. Unless otherwise stated,...

ACCESSWIRE via QuoteMedia - 3 months ago

Anglo Pacific Group PLC Announces Notice of 2019 Annual General Meeting

Notice of 2019 Annual General Meeting LONDON, UK / ACCESSWIRE / April 8, 2019 / Anglo Pacific Group PLC (the "Company" or "Anglo Pacific") (LSE: APF, TSX: APY) announces the publication of its Notice of Annual General Meeting (the "AGM Notice") and Form of Proxy for the 2019 Annual Gene...

ACCESSWIRE via QuoteMedia - 3 months ago

Anglo Pacific Group PLC Announces Results for the year ended 31 December 2018

LONDON, UK / ACCESSWIRE / March 27, 2019 / Anglo Pacific Group PLC ('Anglo Pacific', the 'Company' or the 'Group') (LSE: APF) (TSX: APY) is pleased to announce its full year results for the year ended 31 December 2018 and the publication of its audited 2018 Annual Report and Accounts. These ...

ACCESSWIRE via QuoteMedia - 4 months ago

Anglo Pacific Group PLC Announces Holding(s) in Company

LONDON, UK / ACCESSWIRE / February 22, 2019 / Anglo Pacific Group PLC (LSE: APF, TSX: APY) TR-1: Standard form for notification of major holdings This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority t...

ACCESSWIRE via QuoteMedia - 5 months ago

Anglo Pacific Group PLC announces Appointment of Joint Corporate Broker

Appointment of Joint Corporate Broker LONDON, UK / ACCESSWIRE / February 18, 2019 / Anglo Pacific Group PLC (the "Company") (LSE: APF, TSX: APY), the London and Toronto listed royalty company, is pleased to announce the appointment of Berenberg as the Company's Joint Corporate ...

ACCESSWIRE via QuoteMedia - 5 months ago

About APY:CC

Day Low 3.49

Day high 3.49

52 week low 1.99

52 week low high 4.75

Charting for Anglo Pacific Group PLC Ordinary Shares

News Articles for Anglo Pacific Group PLC Ordinary Shares

Anglo Pacific Group PLC Announces Q1 2019 Trading Update

LONDON, UK / ACCESSWIRE / April 25, 2019 / Anglo Pacific Group PLC ("Anglo Pacific", the "Company" or the "Group") (LSE: APF, TSX: APY), the London and Toronto listed royalty company, issues the following trading update for the period 1 January 2019 to 23 April 2019. Unless otherwise stated,...

ACCESSWIRE via QuoteMedia - 3 months ago

Anglo Pacific Group PLC Announces Notice of 2019 Annual General Meeting

Notice of 2019 Annual General Meeting LONDON, UK / ACCESSWIRE / April 8, 2019 / Anglo Pacific Group PLC (the "Company" or "Anglo Pacific") (LSE: APF, TSX: APY) announces the publication of its Notice of Annual General Meeting (the "AGM Notice") and Form of Proxy for the 2019 Annual Gene...

ACCESSWIRE via QuoteMedia - 3 months ago

Anglo Pacific Group PLC Announces Results for the year ended 31 December 2018

LONDON, UK / ACCESSWIRE / March 27, 2019 / Anglo Pacific Group PLC ('Anglo Pacific', the 'Company' or the 'Group') (LSE: APF) (TSX: APY) is pleased to announce its full year results for the year ended 31 December 2018 and the publication of its audited 2018 Annual Report and Accounts. These ...

ACCESSWIRE via QuoteMedia - 4 months ago

Anglo Pacific Group PLC Announces Holding(s) in Company

LONDON, UK / ACCESSWIRE / February 22, 2019 / Anglo Pacific Group PLC (LSE: APF, TSX: APY) TR-1: Standard form for notification of major holdings This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority t...

ACCESSWIRE via QuoteMedia - 5 months ago

Anglo Pacific Group PLC announces Appointment of Joint Corporate Broker

Appointment of Joint Corporate Broker LONDON, UK / ACCESSWIRE / February 18, 2019 / Anglo Pacific Group PLC (the "Company") (LSE: APF, TSX: APY), the London and Toronto listed royalty company, is pleased to announce the appointment of Berenberg as the Company's Joint Corporate ...

ACCESSWIRE via QuoteMedia - 5 months ago

Anglo Pacific Group PLC Announces Kestrel Operator Plans to Increase Volumes in 2019

LONDON, UK / ACCESSWIRE / February 13, 2019 / Anglo Pacific Group PLC ("Anglo Pacific", the "Company" or the "Group") (LSE: APF, TSX: APY), the London and Toronto listed royalty company, notes Adaro Energy's ("Adaro") Q4 2018 Activity Report released on 11 February 2019, supports the stateme...

ACCESSWIRE via QuoteMedia - 5 months ago

Anglo Pacific Group PLC Announces Recommended Final Dividend for 2018

LONDON, UK / ACCESSWIRE / February 6, 2019 / Anglo Pacific Group PLC ("Anglo Pacific", the "Company" or the "Group") (LSE: APF, TSX: APY), the London and Toronto listed royalty company, is pleased to announce that the directors are recommending a 25% increase in the final dividend for 2018, ...

ACCESSWIRE via QuoteMedia - 6 months ago

Anglo Pacific Group PLC Announces Q4 2018 and Year End 2018 Trading Update

LONDON, UK / ACCESSWIRE / January 21, 2019 / Anglo Pacific Group PLC ("Anglo Pacific", the "Company" or the "Group") (LSE: APF, TSX: APY), the London and Toronto listed royalty company, issues the following trading update for the period 1 October 2018 to 18 January 2019, which includes certa...

ACCESSWIRE via QuoteMedia - 6 months ago

Anglo Pacific Group PLC announces Dividend Timetable

LONDON, UK / ACCESSWIRE / December 24, 2018 / Anglo Pacific Group PLC ("Anglo Pacific", the "Company" or the "Group") (LSE: APF, TSX: APY), the London and Toronto listed royalty company, is pleased to confirm the timetable for the forthcoming dividend payments as detailed in the table below. ...

ACCESSWIRE via QuoteMedia - 7 months ago

Anglo Pacific Group PLC Announces Directors’ and PDMR’s Share Dealings in Company

LONDON, UK / ACCESSWIRE / December 21, 2018 / ANGLO PACIFIC GROUP PLC (the "Company") (LSE: APF, TSX: APY) announces that it received notification of the following transactions by Mr. Robert Stan, Non-Executive Director of the Company, and Mr. Kevin Flynn, Chief Financial Officer and persons...

ACCESSWIRE via QuoteMedia - 7 months ago

Price History for Anglo Pacific Group PLC Ordinary Shares

1-25 of 207 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-18 3.49 3.49 3.49 3.49 100 0.48 15.947 349 1
2019-07-15 3.01 50 0 0 175 1
2019-07-12 3.05 3.05 3.01 3.01 2600 -0.01 -0.331 7888 4
2019-07-11 3.03 3.03 3.02 3.02 520 -1.03 -25.432 1591 5
2019-07-10 4.05 4.05 4.04 4.05 790 -0.01 -0.246 3196.5 7
2019-07-09 3.47 4.07 3.47 4.06 313550 1.1177 37.988 1089765.98 9
2019-07-03 3.1999 3.1999 2.9423 2.9423 400 -0.23776 -7.477 1260 3
2019-06-28 3.18 3.18 3.18 3.18 150 -0.287294 -8.286 521 3
2019-06-27 3.4772 3.4772 3.4673 3.4673 365 -0.009906 -0.285 1279.5 3
2019-06-24 4.0617 4.0617 3.4772 3.4772 580 -0.287294 -7.632 2315.1 7
2019-06-14 3.7645 3.7645 3.7645 3.7645 100 0.544867 16.923 380 1
2019-06-07 3.2296 3.2296 3.2197 3.2197 1130 -0.20804 -6.069 3674.5 5
2019-06-06 3.4277 3.4277 3.4277 3.4277 50000 -0.634027 -15.61 173000 1
2019-06-04 4.0617 1 0 0 4.1 1
2019-05-28 4.0617 4.0617 4.0617 4.0617 1100 0 0 4510 3
2019-05-27 4.0617 4.0617 4.0617 4.0617 300 0.574587 16.477 1230 1
2019-05-22 3.4871 80 0 0 260 1
2019-05-21 3.2593 3.4871 3.2593 3.4871 7600 0.26748 8.308 26663 8
2019-05-16 3.2197 3.2197 3.2197 3.2197 100 0.102731 3.296 325 1
2019-05-14 3.1169 3.1169 3.1169 3.1169 397 -0.681829 -17.949 1270.4 5
2019-05-07 3.8962 3.8962 3.7988 3.7988 1700 -0.097404 -2.5 6731 6
2019-05-03 3.8962 3.8962 3.8962 3.8962 450 0.146106 3.896 1800 3
2019-05-01 3.7501 3.7501 3.7501 3.7501 199 0.340914 10 767.14 3
2019-04-30 3.4091 3.4091 3.4091 3.4091 500 0.292213 9.375 1750 2
2019-04-25 3.1267 3.1267 3.1169 3.1169 200 0 0 641 2
2019-04-24 3.1169 50 0 0 160 1
2019-04-22 3.1267 3.1267 3.1169 3.1169 1015 -0.292213 -8.571 3249 4
2019-04-17 3.302 3.4189 3.302 3.4091 3778 0.097405 2.941 13004 7
2019-04-16 3.078 3.3117 3.078 3.3117 800 0.574686 20.996 2552 2
2019-04-10 2.7371 140 0 0 394.8 2
2019-04-08 3.3215 3.7598 2.7371 2.7371 2060 0 0 7381.6 11
2019-04-05 2.7371 2.7371 2.7371 2.7371 150 0.00974 0.357 421 3
2019-04-03 3.6429 3.6429 2.7273 2.7273 4444 -0.681831 -20 14832.26 18
2019-04-02 2.8637 3.7598 2.8637 3.4091 1753 0.974043 40 6103.82 14
2019-03-26 2.4351 2.4351 2.4351 2.4351 260 0.126626 5.485 650 4
2019-03-21 2.3085 2.3085 2.3085 2.3085 512 -0.370136 -13.818 1213.44 5
2019-03-14 2.6786 120 0 0 288 2
2019-03-12 2.6786 2.6786 2.6786 2.6786 2120 0.048702 1.852 5830 3
2019-03-11 2.6299 102 0 0 275.4 2
2019-03-04 2.6299 2.6299 2.6299 2.6299 300 0 0 810 2
2019-02-26 2.6299 2.6299 2.6299 2.6299 1000 0 0 2700 1
2019-02-22 2.6299 2.6299 2.6299 2.6299 525 -0.048702 -1.818 1417.5 2
2019-02-20 2.6786 10 0 0 27.3 1
2019-02-19 2.6786 2.6786 2.6786 2.6786 1000 0.058442 2.23 2750 1
2019-02-13 2.6202 2.6202 2.6202 2.6202 100 0 0 269 1
2019-02-11 2.6494 2.6494 2.6202 2.6202 1790 0.087665 3.462 4823.8 4
2019-02-08 2.5325 2.5325 2.5325 2.5325 100 -0.194809 -7.143 260 1
2019-02-07 2.7176 2.7273 2.5325 2.7273 1800 0.097404 3.704 4879 4
2019-02-06 2.6299 2.6299 2.6299 2.6299 1300 -0.097404 -3.571 3510 5
2019-02-05 2.7273 2.7273 2.7273 2.7273 100 0.194809 7.692 280 1
2019-01-30 2.5325 2.5325 2.5325 2.5325 2700 0 0 7020 3
2019-01-28 2.4838 2.5325 2.4838 2.5325 500 0 0 1284 4
2019-01-23 2.5325 2.5325 2.5325 2.5325 100 0.146105 6.122 260 1
2019-01-22 2.4351 2.4351 2.3864 2.3864 600 0.321435 15.566 1495 2
2019-01-14 2.065 55 0 0 137.5 1
2019-01-11 2.065 2.065 2.065 2.065 100 -0.642869 -23.741 212 1
2019-01-09 2.7078 2.7078 2.7078 2.7078 125 0.633129 30.517 331 2
2019-01-04 2.0747 100 0 0 250 2
2019-01-03 2.0747 2.0747 2.0747 2.0747 185 0.036702 1.801 450.15 3
2018-12-19 2.038 2 0 0 5.58 2
2018-12-18 2.0476 2.0476 2.038 2.038 3000 -0.028839 -1.395 6382 4
2018-12-14 2.0668 2.0668 2.0668 2.0668 3000 0 0 6450 4
2018-12-10 2.0668 2.0668 2.0572 2.0668 2000 0 0 4294 11
2018-12-07 2.0668 2.0668 2.0668 2.0668 280 -0.336465 -14 687.92 5
2018-12-03 2.3937 2.4033 2.3937 2.4033 409 0.336465 16.279 1021.5 4
2018-11-29 2.0668 172 0 0 473 2
2018-11-26 2.0668 2.0668 2.0668 2.0668 700 -0.480663 -18.868 1505 1
2018-11-23 2.5475 2.5475 2.5475 2.5475 100 0.192266 8.163 265 1
2018-11-22 2.3552 13 0 0 35.88 1
2018-11-21 2.3552 75 0 0 206.25 1
2018-11-20 2.3552 152 0 0 535.04 2
2018-11-19 2.3552 27 0 0 75.87 1
2018-11-14 2.3552 50 0 0 127.5 1
2018-11-13 2.3552 2.3552 2.3552 2.3552 100 0.317236 15.566 245 1
2018-11-08 2.038 2.038 2.038 2.038 100 0 0 212 1
2018-11-07 2.038 2.038 2.038 2.038 182 -0.365304 -15.2 412.9 2
2018-11-06 2.4033 2.4033 2.4033 2.4033 100 -0.221104 -8.425 250 1
2018-11-01 2.6244 2.6244 2.6244 2.6244 318 -0.009613 -0.365 696.72 4
2018-10-30 2.634 2.634 2.634 2.634 252 0 0 692 3
2018-10-29 2.0668 2.634 2.0668 2.634 1779 0.567182 27.442 4140.25 9
2018-10-26 2.3937 2.4033 2.0668 2.0668 1741 -0.557569 -21.245 4302.15 4
2018-10-22 2.6244 2.6244 2.6244 2.6244 150 -0.009613 -0.365 410 2
2018-10-19 2.6244 2.634 2.6244 2.634 591 0 0 1618.34 3
2018-10-18 2.634 2.6436 2.634 2.634 419 0.230717 9.6 1149.25 5
2018-10-16 2.4033 120 0 0 289.5 4
2018-10-15 2.4033 20 0 0 51.8 2
2018-10-12 2.4033 125 0 0 325 3
2018-10-10 2.4033 80 0 0 227.2 2
2018-10-05 2.4033 32 0 0 92.8 2
2018-10-04 2.4033 100 0.026389 1.11 252 2
2018-10-03 2.5671 2.5671 2.3769 2.3769 1140 -0.380307 -13.793 3037 5
2018-10-01 2.7572 60 0 0 225 4
2018-09-28 2.8428 2.8428 2.7572 2.7572 262 0 0 768.8 3
2018-09-26 2.7572 2.7572 2.7572 2.7572 1700 0.009506 0.346 4931 4
2018-09-25 2.7477 99 0 0 332.72 6
2018-09-24 3.0425 3.7841 2.7382 2.7477 5910 -1.0554 -27.75 18810.23 13
2018-09-21 4.4971 4.4971 3.0425 3.8031 6165 -0.713078 -15.789 24346.19 21
2018-09-20 3.9742 4.5162 3.4608 4.5162 8572 1.198 36.103 35468.22 33
2018-09-19 3.3942 3.5559 3.3182 3.3182 3870 0.637016 23.759 13890.3 22
2018-09-18 2.6812 2.6812 2.6812 2.6812 630 0.637015 31.163 1754 9
2018-08-23 2.0442 2.0442 2.0442 2.0442 200 0.019015 0.939 430 2
2018-08-16 2.1868 2.1868 2.0251 2.0251 15500 -0.161631 -7.391 33032 2
2018-08-07 2.1773 2.1868 2.1773 2.1868 300 0 0 689 2
2018-08-01 2.1868 2.1868 2.1868 2.1868 100 0.285231 15 230 1
2018-07-31 1.892 1.9015 1.892 1.9015 4300 -0.380307 -16.667 8599 2
2018-07-24 2.2818 2.2818 2.2818 2.2818 700 0.047538 2.128 1680 1
2018-07-18 2.2343 52 0 0 156 2
2018-07-06 2.2343 50 0 0 107 1
2018-07-05 2.472 2.472 2.2343 2.2343 1300 -0.923861 -29.253 3143 4
2018-06-29 3.1582 100 0 0 308 2
2018-06-27 3.1582 3.1582 3.1582 3.1582 148 -0.009428 -0.298 495.8 2
2018-06-26 2.7151 3.1676 2.7151 3.1676 1276 1.2821 68 4075.36 8
2018-05-29 1.8855 180 0.040878 2.216 271.8 2
2018-05-08 1.8446 1.8446 1.8446 1.8446 1000 0 0 2000 1
2018-05-07 1.8446 1.8446 1.8446 1.8446 100 -0.184459 -9.091 200 1
2018-04-05 1.9829 2.0291 1.9829 2.0291 200 -0.092231 -4.348 435 2
2018-04-04 2.1213 2.1213 2.1213 2.1213 100 -0.18446 -8 230 1
2018-04-03 2.3057 2.4902 2.1213 2.3057 3904 0 0 9760 12
2018-04-02 2.3057 2.3057 2.3057 2.3057 169 0.599495 35.135 422.5 2
2018-03-27 1.614 1.7063 1.614 1.7063 252 0.138344 8.823 451 3
2018-03-26 1.5033 1.5679 1.5033 1.5679 696 0.09223 6.25 1141.48 5
2018-03-14 1.4757 1.4757 1.4757 1.4757 200 -0.830069 -36 321 3
2018-03-01 2.3057 2.3057 2.3057 2.3057 4026 0.138344 6.383 10065 2
2018-02-28 2.1674 2.1674 2.1674 2.1674 100 0.30436 16.337 235 1
2018-02-22 1.8538 1.863 1.8538 1.863 1000 0.202905 12.222 2019 7
2018-02-20 1.6601 400 0 0 900 4
2018-02-15 1.6601 100 0 0 180 1
2018-02-12 1.6601 50 0 0 43 1
2018-02-07 2.3057 2.3057 1.6601 1.6601 101510 -0.184459 -10 253705 3
2018-02-06 1.8446 1.8446 1.8446 1.8446 3075 -0.52571 -22.179 6161.25 5
2018-02-05 2.9329 2.9329 2.3703 2.3703 13485 -0.027669 -1.154 37795.3 32
2018-02-02 2.4349 2.4349 2.3888 2.398 30839 1.0286 75.119 80326.8 14
2017-12-15 1.3693 1.3693 1.3693 1.3693 500 0.18137 15.267 755 1
2017-12-14 1.188 1.188 1.188 1.188 580 -0.009069 -0.758 759.8 3
2017-11-07 1.197 1.197 1.197 1.197 1200 -0.163232 -12 1584 1
2017-10-19 1.3603 1.3603 1.3603 1.3603 1000 0.043718 3.321 1500 1
2017-09-18 1.3166 1.3166 1.3166 1.3166 100 -0.438851 -25 150 1
2017-07-31 1.7554 25 0 0 43.75 1
2017-07-04 1.7554 1.7554 1.7554 1.7554 100 0.122879 7.527 200 1
2017-06-30 1.6325 1.6325 1.6325 1.6325 200 0.184825 12.767 372 1
2017-04-24 1.4562 1.4562 1.4477 1.4477 560 -0.391728 -21.296 954 3
2017-04-21 1.8394 1.8394 1.8394 1.8394 228300 0.136254 8 493128 1
2017-04-07 1.6947 1.7457 1.6947 1.7032 16900 0.47689 38.889 34577 4
2017-03-30 1.2263 25 0 0 49.75 1
2017-03-27 1.2263 1.2263 1.2263 1.2263 700 -0.025549 -2.041 1008 1
2017-03-21 1.2263 1.2518 1.2263 1.2518 520 0.025549 2.083 758.4 3
2017-03-20 1.2263 1.2263 1.2263 1.2263 800 -0.306572 -20 1152 1
2017-03-17 1.6606 1.6606 1.5329 1.5329 1320 -0.170318 -10 2401.5 6
2017-03-06 1.7032 1.7032 1.7032 1.7032 200 -0.008515 -0.497 400 2
2017-02-02 1.7117 1.7117 1.7117 1.7117 500 -0.008516 -0.495 1005 1
2017-01-26 1.2603 1.7202 1.2603 1.7202 5270 0.817267 90.512 10057 17
2016-12-19 0.902935 0.902935 0.902935 0.902935 1647 0.008133 0.909 1828.17 3
2016-12-05 0.894802 0.894802 0.894802 0.894802 500 0.040675 4.762 550 1
2016-11-30 0.854127 200 0 0 285 4
2016-11-28 0.854127 0.854127 0.854127 0.854127 500 0 0 525 1
2016-11-14 0.854127 0.854127 0.854127 0.854127 300 0 0 315 1
2016-11-09 0.854127 0.854127 0.854127 0.854127 300 0.008134 0.961 315 1
2016-11-08 0.845993 0.845993 0.845993 0.845993 1000 0.024403 2.97 1040 1
2016-11-07 0.82159 0.82159 0.82159 0.82159 600 0.170826 26.25 606 2
2016-09-26 0.650764 1 0 0 0.56 1
2016-09-21 0.650764 100 0 0 54 1
2016-08-16 0.650764 100 0 0 100 1
2016-08-15 0.650764 0.650764 0.650764 0.650764 1000 -0.488075 -42.857 800 1
2016-08-03 0.610091 1.1388 0.610091 1.1388 425 -0.081347 -6.667 448.75 3
2016-07-19 1.2202 1 0 0 1.5 1
2016-07-15 1.2202 1.2202 1.2202 1.2202 250 0 0 375 3
2016-07-04 1.2202 1.2202 1.2202 1.2202 100 0.016272 1.352 150 1
2016-06-22 1.2039 60 0.043925 3.787 30 1
2016-05-13 1.16 60 0 0 88.8 1
2016-04-19 1.16 1.16 1.16 1.16 700 -0.015674 -1.333 1036 1
2016-03-31 1.1678 1.1757 1.1678 1.1757 1200 0 0 1799 3
2016-03-02 1.1757 1.1757 1.1757 1.1757 100 0.03919 3.448 150 1
2016-01-26 1.1365 1.1365 1.1365 1.1365 300 0.297833 35.514 435 1
2015-12-31 0.956208 0.956208 0.83864 0.83864 1000 -0.117568 -12.295 1190 2
2015-12-29 0.956208 0.956208 0.956208 0.956208 1200 -0.219455 -18.666 1464 1
2015-12-11 1.1757 60 0.065524 5.902 86.4 1
2015-11-17 1.1101 1.1101 1.1101 1.1101 1000 0.074008 7.143 1500 1
2015-11-02 1.0361 60 0 0 86.4 1
2015-10-29 1.0361 1.0361 1.0361 1.0361 400 -0.074008 -6.667 560 1
2015-09-22 1.1101 1.1101 1.1101 1.1101 360 0.185021 20 540 3
2015-08-25 0.925118 0.925118 0.925118 0.925118 346 -0.48106 -34.21 432.5 2
2015-07-10 1.4062 1.4062 1.4062 1.4062 100 -0.111014 -7.317 190 1
2015-06-26 1.5172 1.5172 1.5172 1.5172 346 0.166891 12.36 709.3 2
2015-06-11 1.3503 50 0 0 80 1
2015-05-22 1.3503 1.3503 1.3503 1.3503 1116 0 0 2120.4 4
2015-05-01 1.3503 1.3503 1.3503 1.3503 220 -0.071069 -5 418 2
2015-04-30 1.4143 1.4214 1.4143 1.4214 1000 0.533014 60 1992 2
2015-04-07 1.0163 1.0163 0.888356 0.888356 1300 -0.319807 -26.471 2
2015-03-30 1.2082 1.2082 1.2082 1.2082 100 0 0 1
2015-03-27 1.2082 1.2082 1.2082 1.2082 100 -0.198992 -14.141 1
2015-03-11 1.4 1.4072 1.4 1.4072 1000 0.056854 4.21 2
2015-03-03 1.3503 1.3503 1.3503 1.3503 200 0.639616 90 1
2015-02-19 0.710685 0.710685 0.710685 0.710685 220 -0.710685 -50 2
2015-02-06 1.4214 1.4214 1.4214 1.4214 200 -0.994957 -41.176 1
2014-11-21 2.4163 19 0 0 1
2014-11-03 2.4163 19 0 0 1
2014-10-14 2.4163 2.4163 2.4163 2.4163 175 0.57631 31.321 2
2014-10-07 1.84 1.84 1.84 1.84 1000 0 0 1
2014-10-03 1.7359 1.84 1.7359 1.84 200 0.069434 3.922 2
2014-09-24 1.7706 1.7706 1.7706 1.7706 100 0.069434 4.082 1
2014-09-23 1.7011 1.7011 1.7011 1.7011 130 0 0 2
2014-09-22 2.083 2.083 1.7011 1.7011 400 -0.38189 -18.333 3
2014-09-17 2.083 2.083 2.083 2.083 1380 0.062489 3.093 6
2014-09-03 2.083 2.083 2.0206 2.0206 2000 -0.027772 -1.356 6
2014-08-28 2.0483 2.0483 2.0483 2.0483 500 0.034717 1.724 1
2014-08-27 2.1525 2.1525 2.0136 2.0136 1000 -0.187475 -8.517 2
2014-08-14 2.208 2.208 2.2011 2.2011 2000 2.2011 0 3