UK markets open in 1 hour 46 minutes
NIKKEI 225
38,927.19 +439.29 (+1.14%) HANG SENG
18,498.33 +418.72 (+2.32%) CRUDE OIL
76.93 -0.06 (-0.08%) GOLD FUTURES
2,342.40 -3.40 (-0.14%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,718.46 +536.27 (+1.01%)
Anglo Pacific Group PLC (HGR.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | - |
| 30 May 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
| 29 May 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
| 28 May 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | - |
| 27 May 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | - |
| 24 May 2024 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | - |
| 23 May 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| 22 May 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
| 21 May 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 20 May 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 17 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 16 May 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | - |
| 15 May 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| 14 May 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
| 13 May 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 10 May 2024 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | - |
| 09 May 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | - |
| 09 May 2024 | 0.016964 Dividend | |||||
| 08 May 2024 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 0.9740 | - |
| 07 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9632 | - |
| 06 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9632 | - |
| 03 May 2024 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 0.9426 | - |
| 02 May 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9298 | - |
| 30 Apr 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9770 | - |
| 29 Apr 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9524 | - |
| 26 Apr 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9200 | - |
| 25 Apr 2024 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | 0.9013 | - |
| 24 Apr 2024 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | 0.9072 | - |
| 23 Apr 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.9259 | - |
| 22 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9436 | - |
| 19 Apr 2024 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9406 | - |
| 18 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9534 | - |
| 17 Apr 2024 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9465 | - |
| 16 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0025 | - |
| 15 Apr 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 0.9947 | - |
| 12 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9731 | - |
| 11 Apr 2024 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 0.9603 | - |
| 10 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9583 | - |
| 09 Apr 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9416 | - |
| 08 Apr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9141 | - |
| 05 Apr 2024 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | 0.9072 | - |
| 04 Apr 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9033 | - |
| 03 Apr 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.8905 | - |
| 02 Apr 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8590 | - |
| 28 Mar 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8708 | - |
| 27 Mar 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8237 | - |
| 26 Mar 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8256 | - |
| 25 Mar 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8148 | - |
| 22 Mar 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8148 | - |
| 21 Mar 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.7981 | - |
| 20 Mar 2024 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 0.8050 | - |
| 19 Mar 2024 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8168 | - |
| 18 Mar 2024 | 0.8490 | 0.8490 | 0.8490 | 0.8490 | 0.8345 | - |
| 15 Mar 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8286 | - |
| 14 Mar 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8315 | - |
| 13 Mar 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8413 | - |
| 12 Mar 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8296 | - |
| 11 Mar 2024 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.8561 | - |
| 08 Mar 2024 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8512 | - |
| 07 Mar 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8394 | - |
| 06 Mar 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8404 | - |
| 05 Mar 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8463 | - |
| 04 Mar 2024 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.8561 | - |
| 01 Mar 2024 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8522 | - |
| 29 Feb 2024 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | 0.8482 | - |
| 28 Feb 2024 | 0.8630 | 0.8630 | 0.8630 | 0.8630 | 0.8482 | - |
| 27 Feb 2024 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8522 | - |
| 26 Feb 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8492 | - |
| 23 Feb 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8689 | - |
| 22 Feb 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8669 | - |
| 21 Feb 2024 | 0.8890 | 0.9050 | 0.8890 | 0.9050 | 0.8895 | 650 |
| 20 Feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9092 | - |
| 19 Feb 2024 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | 0.9131 | - |
| 16 Feb 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9121 | - |
| 15 Feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9092 | - |
| 14 Feb 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9249 | - |
| 13 Feb 2024 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9613 | - |
| 12 Feb 2024 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.9544 | - |
| 09 Feb 2024 | 0.9990 | 0.9990 | 0.9990 | 0.9990 | 0.9819 | - |
| 08 Feb 2024 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 0.9770 | - |
| 07 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0025 | - |
| 06 Feb 2024 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0065 | - |
| 05 Feb 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0261 | - |
| 02 Feb 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0438 | - |
| 01 Feb 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0379 | - |
| 31 Jan 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0242 | - |
| 30 Jan 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0478 | - |
| 29 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0419 | - |
| 26 Jan 2024 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0202 | - |
| 25 Jan 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0163 | - |
| 24 Jan 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 0.9947 | - |
| 23 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9927 | - |
| 22 Jan 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 0.9966 | - |
| 19 Jan 2024 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0065 | - |
| 18 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0025 | - |
| 17 Jan 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0261 | - |
| 16 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0222 | - |
| 15 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0517 | - |
| 12 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0517 | - |
| 11 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0517 | - |
| *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.