UK markets closed

Grange Resources Limited (GRR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2400+0.0080 (+3.45%)
At close: 08:20AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.24000.24000.24000.24000.2400-
02 May 20240.23200.23200.23200.23200.2320-
30 Apr 20240.24200.24200.24200.24200.2420-
29 Apr 20240.23600.23600.23600.23600.2360-
26 Apr 20240.23000.23000.22800.22800.22805,254
25 Apr 20240.25000.25000.25000.25000.2500-
24 Apr 20240.25000.25000.25000.25000.2500-
23 Apr 20240.25000.25000.25000.25000.2500-
22 Apr 20240.24400.24400.24400.24400.2440-
19 Apr 20240.24200.24200.24200.24200.2420-
18 Apr 20240.24800.24800.24800.24800.2480-
17 Apr 20240.25200.25200.25200.25200.2520-
16 Apr 20240.24600.24600.24600.24600.2460-
15 Apr 20240.25600.25600.25600.25600.2560-
12 Apr 20240.25600.25600.25600.25600.2560-
11 Apr 20240.26400.26400.26400.26400.2640-
10 Apr 20240.26000.26000.26000.26000.2600-
09 Apr 20240.26000.26000.26000.26000.26005,254
08 Apr 20240.27000.27000.27000.27000.270015,000
05 Apr 20240.27000.27000.27000.27000.2700-
04 Apr 20240.25600.25600.25600.25600.2560-
03 Apr 20240.25400.28000.25400.28000.28003,571
02 Apr 20240.25400.25400.25400.25400.2540-
28 Mar 20240.25120.25120.25120.25120.2512-
27 Mar 20240.24220.24220.24220.24220.2422-
26 Mar 20240.24380.24380.24380.24380.2438-
25 Mar 20240.23920.23920.23920.23920.2392-
22 Mar 20240.23880.23880.23880.23880.23888,255
21 Mar 20240.24360.24360.24360.24360.2436-
20 Mar 20240.23840.23840.23840.23840.2384-
19 Mar 20240.23500.23500.23500.23500.2350-
18 Mar 20240.23460.23460.23460.23460.2346-
15 Mar 20240.23360.23360.23360.23360.2336-
14 Mar 20240.24000.24000.24000.24000.2400-
13 Mar 20240.24320.24320.24320.24320.2432-
12 Mar 20240.25520.25520.25520.25520.2552-
12 Mar 20240.02 Dividend
11 Mar 20240.26700.26700.26700.26700.2470-
08 Mar 20240.26740.26740.26740.26740.2474-
07 Mar 20240.25780.25780.25780.25780.2385-
06 Mar 20240.25940.25940.25940.25940.2400-
05 Mar 20240.25780.25780.25780.25780.2385-
04 Mar 20240.25800.25800.25800.25800.2387-
01 Mar 20240.26440.26440.26440.26440.2446-
29 Feb 20240.25060.26000.25060.26000.240513,000
28 Feb 20240.23860.23860.23860.23860.2207-
27 Feb 20240.23960.23960.23940.23940.2215-
26 Feb 20240.24920.24920.24920.24920.2305-
23 Feb 20240.24720.24720.24720.24720.2287-
22 Feb 20240.25000.25000.25000.25000.2313-
21 Feb 20240.24700.24700.24700.24700.2285-
20 Feb 20240.25580.25580.25580.25580.2366-
19 Feb 20240.25600.25600.25600.25600.2368-
16 Feb 20240.25580.25580.25580.25580.2366-
15 Feb 20240.25360.25360.25360.25360.2346-
14 Feb 20240.25200.25200.25200.25200.2331-
13 Feb 20240.25540.25540.25540.25540.2363-
12 Feb 20240.25800.25800.25800.25800.2387-
09 Feb 20240.26660.26660.26660.26660.2466-
08 Feb 20240.26720.26720.26720.26720.2472-
07 Feb 20240.27740.27740.27740.27740.2566-
06 Feb 20240.26160.26160.26160.26160.2420-
05 Feb 20240.26420.26420.26400.26400.24421,500
02 Feb 20240.27380.27380.27380.27380.2533-
01 Feb 20240.27060.27060.27060.27060.2503-
31 Jan 20240.27400.27400.27400.27400.2535-
30 Jan 20240.27640.27640.27640.27640.2557-
29 Jan 20240.27480.27480.27480.27480.2542-
26 Jan 20240.28020.28020.28020.28020.2592-
25 Jan 20240.27920.27920.27920.27920.2583-
24 Jan 20240.25840.25840.25840.25840.2390-
23 Jan 20240.25540.25540.25540.25540.2363-
22 Jan 20240.24580.24580.24580.24580.2274-
19 Jan 20240.27000.27000.27000.27000.249820,000
18 Jan 20240.27000.27000.27000.27000.2498-
17 Jan 20240.27000.27000.27000.27000.2498-
16 Jan 20240.25580.27000.25580.27000.249810,000
15 Jan 20240.27280.27280.27280.27280.2524-
12 Jan 20240.27280.27280.27280.27280.2524-
11 Jan 20240.27040.27040.27040.27040.2501-
10 Jan 20240.26760.26760.26760.26760.2476-
09 Jan 20240.27380.27380.27380.27380.2533-
08 Jan 20240.27400.27400.27400.27400.2535-
05 Jan 20240.28980.28980.28980.28980.2681-
04 Jan 20240.28260.28260.28260.28260.2614-
03 Jan 20240.28820.28820.28820.28820.2666-
02 Jan 20240.29840.29840.29840.29840.2760-
29 Dec 20230.27640.27640.27640.27640.2557-
28 Dec 20230.27860.27860.27860.27860.2577-
27 Dec 20230.27360.27360.27360.27360.2531-
22 Dec 20230.25560.25560.25560.25560.2365-
21 Dec 20230.25080.25080.25080.25080.2320-
20 Dec 20230.25760.27000.25760.27000.24981,000
19 Dec 20230.25320.25320.25320.25320.2342-
18 Dec 20230.25380.25380.25380.25380.2348-
15 Dec 20230.24520.24520.24520.24520.2268-
14 Dec 20230.23840.23840.23840.23840.2205-
13 Dec 20230.23100.23100.23100.23100.2137-
12 Dec 20230.23080.23080.23080.23080.2135-
11 Dec 20230.23900.23900.23900.23900.2211-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...