UK markets closed

Anglo Pacific Group PLC (HGR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.9400+0.0090 (+0.97%)
As of 04:08PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20241.00801.00800.92800.94000.9400200
30 Apr 20240.94500.97800.93100.93100.9310-
29 Apr 20240.91900.97300.91900.97300.9730-
26 Apr 20240.88500.97100.88500.95700.9570-
25 Apr 20240.87600.92700.87600.92000.9200-
24 Apr 20240.87300.90600.87300.89000.8900-
23 Apr 20240.89400.90700.89400.90200.9020-
22 Apr 20240.91100.94400.91100.92900.9290-
19 Apr 20240.92200.95400.92200.94100.9410-
18 Apr 20240.91900.95700.91900.95400.9540-
17 Apr 20240.91500.97100.91500.97100.9710-
16 Apr 20240.99000.99000.95300.95300.9530-
15 Apr 20240.96201.01200.96201.01201.0120-
12 Apr 20240.94200.99800.94200.99800.9980-
11 Apr 20240.92900.97300.92900.97100.9710-
10 Apr 20240.92500.96600.92500.96300.9630-
09 Apr 20240.91000.95900.91000.95900.9590-
08 Apr 20240.88100.94300.88100.94300.9430-
05 Apr 20240.88300.88300.88300.88300.8830-
04 Apr 20240.86900.86900.86900.86900.8690-
03 Apr 20240.85900.88900.85900.88900.8890-
02 Apr 20240.83100.83100.83100.83100.8310-
28 Mar 20240.83900.89600.83900.87900.8790-
27 Mar 20240.80000.85700.80000.85700.8570-
26 Mar 20240.80000.81800.80000.81800.8180-
25 Mar 20240.80000.82300.80000.82300.8230-
22 Mar 20240.80000.83500.80000.81900.8190-
21 Mar 20240.76400.82900.76400.82400.8240-
20 Mar 20240.77000.80600.77000.80100.8010-
19 Mar 20240.78300.81300.78300.80100.8010-
18 Mar 20240.80100.83200.80100.82100.8210-
15 Mar 20240.79600.83200.79600.83200.8320-
14 Mar 20240.79700.83300.79700.83100.8310-
13 Mar 20240.80800.83100.80800.83100.8310-
12 Mar 20240.79500.84200.79500.84200.8420-
11 Mar 20240.82500.84900.82500.82700.8270-
08 Mar 20240.81700.86600.81600.86600.8660-
07 Mar 20240.80600.85000.80600.84900.8490-
06 Mar 20240.82100.85400.82100.85300.8530-
05 Mar 20240.81400.85500.81400.85300.8530-
04 Mar 20240.82400.85900.82400.83400.8340-
01 Mar 20240.81700.84800.81500.84600.8460-
29 Feb 20240.81400.84700.81400.84700.8470-
28 Feb 20240.81500.84600.81500.83600.8360-
27 Feb 20240.81900.86700.81900.85200.8520-
26 Feb 20240.81600.83600.81500.83600.8360-
23 Feb 20240.83500.85800.83500.84500.8450-
22 Feb 20240.83100.86900.83100.86700.8670-
21 Feb 20240.84000.87000.84000.86800.8680-
20 Feb 20240.87700.89200.87700.88300.8830-
19 Feb 20240.88100.91800.88100.90700.9070-
16 Feb 20240.87800.93000.87800.91300.9130-
15 Feb 20240.87500.92300.87500.90800.9080-
14 Feb 20240.89400.92100.89300.92100.9210-
13 Feb 20240.93100.95800.93100.95600.9560-
12 Feb 20240.92200.97200.92200.96400.9640-
09 Feb 20240.99000.99000.94500.94800.9480225
08 Feb 20240.99000.99200.99000.99200.9920-
07 Feb 20240.97001.00400.97000.97700.9770-
06 Feb 20240.97401.00400.97401.00201.0020-
05 Feb 20241.05001.05001.05001.05001.05002,400
02 Feb 20241.00601.00601.00601.00601.0060-
01 Feb 20241.01001.05001.01001.02201.0220-
31 Jan 20240.99201.02800.99201.02801.0280-
30 Jan 20241.01401.05401.01201.02401.0240-
29 Jan 20241.01001.04801.01001.04601.0460-
26 Jan 20240.98901.03400.98901.03401.0340-
25 Jan 20240.98501.02400.98501.02001.0200-
24 Jan 20240.96101.02000.96101.02001.0200-
23 Jan 20240.95900.99800.95900.99200.9920-
22 Jan 20240.96401.00200.96301.00201.0020-
19 Jan 20240.97501.00600.97501.00601.0060-
18 Jan 20240.97001.02000.96900.99600.9960-
17 Jan 20241.04001.04000.99200.99200.9920225
16 Jan 20241.04001.04401.04001.04401.0440-
15 Jan 20241.04601.04601.04601.04601.0460-
12 Jan 20241.01801.04601.01801.04601.0460-
11 Jan 20241.00001.06801.00001.06801.0680-
11 Jan 20240.016654 Dividend
10 Jan 20241.04601.08601.04601.07601.0593-
09 Jan 20241.09201.11601.09201.09601.0790-
08 Jan 20241.06601.11401.06601.11401.0968-
05 Jan 20241.08001.08001.08001.08001.0633-
04 Jan 20241.06801.06801.06801.06801.0515-
03 Jan 20241.08601.09201.07401.08401.0672-
02 Jan 20241.10401.12201.09801.10401.0869-
29 Dec 20231.09001.12401.09001.12401.1066-
28 Dec 20231.06601.09601.06601.09601.0790-
27 Dec 20231.06601.09601.06601.09601.0790-
22 Dec 20231.06001.09201.06001.09201.0751-
21 Dec 20231.06801.09401.06801.09001.0731-
20 Dec 20231.03401.10401.03401.10401.0869-
19 Dec 20231.01601.07001.01601.06601.0495-
18 Dec 20230.97601.04600.97601.04201.0259-
15 Dec 20230.92401.01200.92401.01200.9963-
14 Dec 20230.89600.97500.89600.94800.9333-
13 Dec 20230.91500.94800.91500.93100.9166-
12 Dec 20230.95701.00200.95700.96400.9491-
11 Dec 20230.95401.00400.95401.00400.9885-
08 Dec 20230.98301.00800.98300.98600.9707-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...