UK markets open in 49 minutes
NIKKEI 225
38,768.58 +532.51 (+1.39%) HANG SENG
18,507.05 -71.25 (-0.38%) CRUDE OIL
78.67 +0.19 (+0.24%) GOLD FUTURES
2,328.70 -2.50 (-0.11%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,685.89 -500.18 (-0.98%)
EUR/ZAR (EURZAR=X)
CCY - CCY Delayed price. Currency in ZAR
Add to watchlist
As of 07:11AM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 19.8610 | 19.9455 | 19.8431 | 19.9392 | 19.9392 | - |
| 06 May 2024 | 19.9458 | 19.9624 | 19.8153 | 19.9486 | 19.9486 | - |
| 03 May 2024 | 19.8931 | 19.9524 | 19.8644 | 19.8932 | 19.8932 | - |
| 02 May 2024 | 19.8829 | 19.9880 | 19.8284 | 19.8825 | 19.8825 | - |
| 01 May 2024 | 20.0322 | 20.0427 | 19.8623 | 20.0327 | 20.0327 | - |
| 30 Apr 2024 | 19.9622 | 20.1379 | 19.9568 | 19.9628 | 19.9628 | - |
| 29 Apr 2024 | 20.1348 | 20.1601 | 19.9597 | 20.1254 | 20.1254 | - |
| 26 Apr 2024 | 20.4016 | 20.4843 | 20.0491 | 20.4059 | 20.4059 | - |
| 25 Apr 2024 | 20.5708 | 20.5871 | 20.2939 | 20.5690 | 20.5690 | - |
| 24 Apr 2024 | 20.4321 | 20.5827 | 20.4091 | 20.4324 | 20.4324 | - |
| 23 Apr 2024 | 20.4331 | 20.5450 | 20.4235 | 20.4336 | 20.4336 | - |
| 22 Apr 2024 | 20.3508 | 20.4078 | 20.2903 | 20.3517 | 20.3517 | - |
| 19 Apr 2024 | 20.3712 | 20.5714 | 20.3636 | 20.3783 | 20.3783 | - |
| 18 Apr 2024 | 20.2688 | 20.4341 | 20.2236 | 20.2694 | 20.2694 | - |
| 17 Apr 2024 | 20.2181 | 20.3045 | 20.1397 | 20.2121 | 20.2121 | - |
| 16 Apr 2024 | 20.1548 | 20.2816 | 20.1548 | 20.1564 | 20.1564 | - |
| 15 Apr 2024 | 20.0691 | 20.2446 | 20.0339 | 20.0712 | 20.0712 | - |
| 12 Apr 2024 | 20.0665 | 20.1648 | 19.9287 | 20.0683 | 20.0683 | - |
| 11 Apr 2024 | 20.1772 | 20.2275 | 20.0698 | 20.1784 | 20.1784 | - |
| 10 Apr 2024 | 20.0358 | 20.2067 | 20.0108 | 20.0326 | 20.0326 | - |
| 09 Apr 2024 | 20.2363 | 20.2475 | 20.0357 | 20.2358 | 20.2358 | - |
| 08 Apr 2024 | 20.2657 | 20.2983 | 20.0814 | 20.2653 | 20.2653 | - |
| 05 Apr 2024 | 20.2622 | 20.3113 | 20.1354 | 20.2619 | 20.2619 | - |
| 04 Apr 2024 | 20.2307 | 20.3149 | 20.1602 | 20.2272 | 20.2272 | - |
| 03 Apr 2024 | 20.2090 | 20.3083 | 20.2079 | 20.2090 | 20.2090 | - |
| 02 Apr 2024 | 20.3407 | 20.3480 | 20.1918 | 20.3437 | 20.3437 | - |
| 01 Apr 2024 | 20.3539 | 20.4132 | 20.2736 | 20.3519 | 20.3519 | - |
| 29 Mar 2024 | 20.4163 | 20.4193 | 20.3462 | 20.4171 | 20.4171 | - |
| 28 Mar 2024 | 20.4644 | 20.5829 | 20.4456 | 20.4655 | 20.4655 | - |
| 27 Mar 2024 | 20.5441 | 20.5682 | 20.4165 | 20.5433 | 20.5433 | - |
| 26 Mar 2024 | 20.4666 | 20.5893 | 20.4395 | 20.4678 | 20.4678 | - |
| 25 Mar 2024 | 20.5209 | 20.5707 | 20.4418 | 20.5209 | 20.5209 | - |
| 22 Mar 2024 | 20.4509 | 20.6122 | 20.4210 | 20.4506 | 20.4506 | - |
| 21 Mar 2024 | 20.4400 | 20.4912 | 20.3829 | 20.4425 | 20.4425 | - |
| 20 Mar 2024 | 20.5527 | 20.6085 | 20.3716 | 20.5529 | 20.5529 | - |
| 19 Mar 2024 | 20.6072 | 20.6673 | 20.5228 | 20.6048 | 20.6048 | - |
| 18 Mar 2024 | 20.4058 | 20.6739 | 20.4051 | 20.4037 | 20.4037 | - |
| 15 Mar 2024 | 20.3844 | 20.4318 | 20.3103 | 20.3841 | 20.3841 | - |
| 14 Mar 2024 | 20.3326 | 20.4603 | 20.3035 | 20.3330 | 20.3330 | - |
| 13 Mar 2024 | 20.3962 | 20.4713 | 20.3055 | 20.3939 | 20.3939 | - |
| 12 Mar 2024 | 20.3958 | 20.4561 | 20.2809 | 20.3964 | 20.3964 | - |
| 11 Mar 2024 | 20.5693 | 20.5693 | 20.3428 | 20.5694 | 20.5694 | - |
| 08 Mar 2024 | 20.4488 | 20.5282 | 20.3525 | 20.4464 | 20.4464 | - |
| 07 Mar 2024 | 20.4998 | 20.5515 | 20.3906 | 20.4844 | 20.4844 | - |
| 06 Mar 2024 | 20.5978 | 20.5995 | 20.4770 | 20.5910 | 20.5910 | - |
| 05 Mar 2024 | 20.6525 | 20.7181 | 20.5321 | 20.6382 | 20.6382 | - |
| 04 Mar 2024 | 20.6805 | 20.7412 | 20.6069 | 20.6814 | 20.6814 | - |
| 01 Mar 2024 | 20.7213 | 20.8021 | 20.6860 | 20.7223 | 20.7223 | - |
| 29 Feb 2024 | 20.8885 | 20.9261 | 20.7249 | 20.8877 | 20.8877 | - |
| 28 Feb 2024 | 20.6907 | 20.9320 | 20.6759 | 20.6919 | 20.6919 | - |
| 27 Feb 2024 | 20.9373 | 20.9593 | 20.6802 | 20.9371 | 20.9371 | - |
| 26 Feb 2024 | 20.8790 | 20.9824 | 20.8572 | 20.8798 | 20.8798 | - |
| 23 Feb 2024 | 20.7390 | 20.9781 | 20.6850 | 20.7387 | 20.7387 | - |
| 22 Feb 2024 | 20.4371 | 20.7369 | 20.4371 | 20.4447 | 20.4447 | - |
| 21 Feb 2024 | 20.4310 | 20.4645 | 20.2576 | 20.4334 | 20.4334 | - |
| 20 Feb 2024 | 20.4055 | 20.5904 | 20.4015 | 20.4063 | 20.4063 | - |
| 19 Feb 2024 | 20.3064 | 20.4702 | 20.3064 | 20.3032 | 20.3032 | - |
| 16 Feb 2024 | 20.4026 | 20.4206 | 20.3114 | 20.4032 | 20.4032 | - |
| 15 Feb 2024 | 20.4212 | 20.4623 | 20.3751 | 20.4201 | 20.4201 | - |
| 14 Feb 2024 | 20.4350 | 20.5258 | 20.3809 | 20.4309 | 20.4309 | - |
| 13 Feb 2024 | 20.3734 | 20.5026 | 20.2575 | 20.3688 | 20.3688 | - |
| 12 Feb 2024 | 20.4884 | 20.5743 | 20.3900 | 20.4880 | 20.4880 | - |
| 09 Feb 2024 | 20.4116 | 20.5544 | 20.3855 | 20.4102 | 20.4102 | - |
| 08 Feb 2024 | 20.3265 | 20.4393 | 20.3066 | 20.3259 | 20.3259 | - |
| 07 Feb 2024 | 20.2318 | 20.3899 | 20.2318 | 20.2312 | 20.2312 | - |
| 06 Feb 2024 | 20.4405 | 20.4981 | 20.2571 | 20.4638 | 20.4638 | - |
| 05 Feb 2024 | 20.3456 | 20.4953 | 20.3360 | 20.3542 | 20.3542 | - |
| 02 Feb 2024 | 20.1930 | 20.4171 | 20.1733 | 20.1927 | 20.1927 | - |
| 01 Feb 2024 | 20.1226 | 20.2851 | 20.1168 | 20.1216 | 20.1216 | - |
| 31 Jan 2024 | 20.3673 | 20.3833 | 20.1855 | 20.3677 | 20.3677 | - |
| 30 Jan 2024 | 20.3575 | 20.4999 | 20.3331 | 20.3457 | 20.3457 | - |
| 29 Jan 2024 | 20.3316 | 20.4155 | 20.2766 | 20.3382 | 20.3382 | - |
| 26 Jan 2024 | 20.4576 | 20.4905 | 20.3572 | 20.4582 | 20.4582 | - |
| 25 Jan 2024 | 20.5213 | 20.6222 | 20.4106 | 20.5410 | 20.5410 | - |
| 24 Jan 2024 | 20.6348 | 20.6966 | 20.4956 | 20.6369 | 20.6369 | - |
| 23 Jan 2024 | 20.8817 | 20.8918 | 20.5954 | 20.8738 | 20.8738 | - |
| 22 Jan 2024 | 20.7029 | 20.9291 | 20.7029 | 20.6952 | 20.6952 | - |
| 19 Jan 2024 | 20.5915 | 20.7458 | 20.5656 | 20.5887 | 20.5887 | - |
| 18 Jan 2024 | 20.7312 | 20.7436 | 20.5451 | 20.7325 | 20.7325 | - |
| 17 Jan 2024 | 20.6243 | 20.8224 | 20.6026 | 20.6235 | 20.6235 | - |
| 16 Jan 2024 | 20.4506 | 20.6361 | 20.4464 | 20.4111 | 20.4111 | - |
| 15 Jan 2024 | 20.3786 | 20.4821 | 20.3786 | 20.3784 | 20.3784 | - |
| 12 Jan 2024 | 20.4798 | 20.4798 | 20.3504 | 20.4769 | 20.4769 | - |
| 11 Jan 2024 | 20.4460 | 20.5090 | 20.3971 | 20.4467 | 20.4467 | - |
| 10 Jan 2024 | 20.3825 | 20.4906 | 20.3572 | 20.3746 | 20.3746 | - |
| 09 Jan 2024 | 20.3363 | 20.4559 | 20.3132 | 20.3370 | 20.3370 | - |
| 08 Jan 2024 | 20.4272 | 20.5589 | 20.3713 | 20.4273 | 20.4273 | - |
| 05 Jan 2024 | 20.4408 | 20.6143 | 20.4204 | 20.4414 | 20.4414 | - |
| 04 Jan 2024 | 20.4143 | 20.5274 | 20.3527 | 20.3945 | 20.3945 | - |
| 03 Jan 2024 | 20.3106 | 20.5610 | 20.2917 | 20.3028 | 20.3028 | - |
| 02 Jan 2024 | 20.1758 | 20.3650 | 20.1308 | 20.1676 | 20.1676 | - |
| 01 Jan 2024 | 20.1717 | 20.1717 | 20.1717 | 20.1717 | 20.1717 | - |
| 29 Dec 2023 | 20.5312 | 20.5898 | 20.1893 | 20.5301 | 20.5301 | - |
| 28 Dec 2023 | 20.3858 | 20.6944 | 20.3542 | 20.3805 | 20.3805 | - |
| 27 Dec 2023 | 20.5680 | 20.6036 | 20.3580 | 20.5680 | 20.5680 | - |
| 26 Dec 2023 | 20.3289 | 20.6419 | 20.3088 | 20.3301 | 20.3301 | - |
| 25 Dec 2023 | 20.1838 | 20.3356 | 20.1838 | 20.1838 | 20.1838 | - |
| 22 Dec 2023 | 20.1677 | 20.4096 | 20.1677 | 20.1711 | 20.1711 | - |
| 21 Dec 2023 | 20.0234 | 20.2079 | 19.9395 | 19.9765 | 19.9765 | - |
| 20 Dec 2023 | 20.1261 | 20.1323 | 19.9798 | 20.1285 | 20.1285 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.