UK markets closed

Anglo Pacific Group plc (HGR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.0100+0.0160 (+1.61%)
At close: 08:01AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241.01001.01001.01001.01001.0100500
16 May 20240.99400.99400.99400.99400.9940-
15 May 20240.97600.97600.97600.97600.9760-
14 May 20240.95600.95600.95600.95600.9560-
13 May 20240.96500.96500.96500.96500.9650-
10 May 20240.97900.97900.97900.97900.9790-
09 May 20240.97400.97400.97400.97400.9740-
09 May 20240.016964 Dividend
08 May 20240.99100.99100.99100.99100.9740-
07 May 20240.98000.98000.98000.98000.9632-
06 May 20240.98000.98000.98000.98000.9632-
03 May 20240.95900.95900.95900.95900.9426-
02 May 20240.92800.92800.92800.92800.9121-
30 Apr 20240.99400.99400.99400.99400.9770-
29 Apr 20240.96900.96900.96900.96900.9524-
26 Apr 20240.93600.93600.93600.93600.9200-
25 Apr 20240.91800.96600.91800.96600.9495500
24 Apr 20240.92300.92300.92300.92300.9072-
23 Apr 20240.94200.94200.94200.94200.9259-
22 Apr 20240.96000.96000.96000.96000.9436-
19 Apr 20240.95700.95700.95700.95700.9406-
18 Apr 20240.97000.97000.97000.97000.9534-
17 Apr 20240.96300.96300.96300.96300.9465-
16 Apr 20241.02001.02001.02001.02001.0025-
15 Apr 20241.01201.01201.00401.00400.98688,200
12 Apr 20240.99101.03600.99101.03601.0183500
11 Apr 20240.97701.02000.97701.02001.00259,000
10 Apr 20240.97500.97500.97500.97500.9583-
09 Apr 20240.95800.95800.95800.95800.9416-
08 Apr 20240.92900.92900.92900.92900.9131-
05 Apr 20240.92400.92400.92400.92400.9082-
04 Apr 20240.91900.91900.91900.91900.9033-
03 Apr 20240.90600.94500.90600.94500.92883,370
02 Apr 20240.87400.87400.87400.87400.8590-
28 Mar 20240.88700.88700.88700.88700.8718-
27 Mar 20240.83800.83800.83800.83800.8237-
26 Mar 20240.84000.84000.83400.83400.81971
25 Mar 20240.83800.83800.83800.83800.8237-
22 Mar 20240.82900.82900.82900.82900.8148-
21 Mar 20240.81200.81200.81200.81200.7981-
20 Mar 20240.81900.81900.81900.81900.8050-
19 Mar 20240.83100.83100.83100.83100.8168-
18 Mar 20240.84900.84900.84900.84900.8345-
15 Mar 20240.84300.84300.84300.84300.8286-
14 Mar 20240.84600.84600.84600.84600.8315-
13 Mar 20240.85600.85600.85600.85600.8413-
12 Mar 20240.84300.84300.84300.84300.8286-
11 Mar 20240.87000.87000.87000.87000.8551-
08 Mar 20240.86600.86600.86600.86600.8512-
07 Mar 20240.85400.85400.85400.85400.8394-
06 Mar 20240.85500.85500.85500.85500.8404-
05 Mar 20240.86200.86200.86200.86200.8472-
04 Mar 20240.87100.87100.87100.87100.8561-
01 Mar 20240.86700.86700.86700.86700.8522-
29 Feb 20240.86300.86300.86300.86300.8482-
28 Feb 20240.86300.86300.86300.86300.8482-
27 Feb 20240.86700.86700.86700.86700.8522-
26 Feb 20240.86400.86400.86400.86400.8492-
23 Feb 20240.88400.88400.88400.88400.8689-
22 Feb 20240.88200.88200.88200.88200.8669-
21 Feb 20240.88900.88900.88900.88900.8738-
20 Feb 20240.92600.92600.92600.92600.9101-
19 Feb 20240.92900.92900.92900.92900.9131-
16 Feb 20240.92800.92800.92800.92800.9121-
15 Feb 20240.92500.92500.92500.92500.9092-
14 Feb 20240.94400.94400.94400.94400.9278-
13 Feb 20240.97900.97900.97900.97900.9622-
12 Feb 20240.97100.97100.97100.97100.9544-
09 Feb 20240.99900.99900.99900.99900.9819-
08 Feb 20240.99400.99400.99400.99400.9770-
07 Feb 20241.02001.02001.02001.02001.0025-
06 Feb 20241.02401.02401.02401.02401.0065-
05 Feb 20241.04401.04401.04401.04401.0261-
02 Feb 20241.06001.06001.06001.06001.0419-
01 Feb 20241.05601.06401.05601.06401.045810,000
31 Jan 20241.04201.04201.04201.04201.0242-
30 Jan 20241.06601.06601.06601.06601.0478-
29 Jan 20241.06001.06001.06001.06001.0419-
26 Jan 20241.04001.04001.04001.04001.0222-
25 Jan 20241.03401.03401.03401.03401.0163-
24 Jan 20241.01201.01201.01201.01200.9947-
23 Jan 20241.01001.01601.01001.01600.9986100
22 Jan 20241.01401.01401.01401.01400.9966-
19 Jan 20241.02601.02601.02601.02601.0084-
18 Jan 20241.02001.02001.02001.02001.0025-
17 Jan 20241.04401.04401.04401.04401.0261-
16 Jan 20241.04001.04001.04001.04001.0222-
15 Jan 20241.07001.07001.07001.07001.0517-
12 Jan 20241.07001.07001.07001.07001.0517-
11 Jan 20241.07001.07001.07001.07001.0517-
11 Jan 20240.016654 Dividend
10 Jan 20241.09601.09601.09601.09601.0609-
09 Jan 20241.14201.14201.14201.14201.1054-
08 Jan 20241.11801.11801.11801.11801.0822-
05 Jan 20241.12601.12601.12601.12601.0899-
04 Jan 20241.11801.11801.11801.11801.0822-
03 Jan 20241.13401.13401.13401.13401.0977-
02 Jan 20241.15601.15601.15601.15601.1189-
29 Dec 20231.14201.15001.14201.15001.1131-
28 Dec 20231.11601.11601.11601.11601.0802-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...