Financial News
Anglo American Plc (OP: AAUKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 22, 2015 | 17.62 | 17.62 | 17.62 | 0 | +1.77(+11.17%) | |
| Jan 15, 2015 | 15.85 | 15.85 | 15.85 | 0 | -1.15(-6.76%) | |
| Jan 13, 2015 | 17.00 | 17.00 | 17.00 | 0 | -0.36(-2.07%) | |
| Jan 05, 2015 | 17.36 | 17.36 | 17.36 | 30 | -1.14(-6.16%) | |
| Dec 31, 2014 | 18.50 | 18.50 | 18.50 | 0 | +0.53(+2.95%) | |
| Dec 23, 2014 | 17.97 | 17.97 | 17.97 | 90 | -0.48(-2.60%) | |
| Dec 22, 2014 | 18.55 | 18.55 | 18.05 | 18.45 | 4,531 | +1.10(+6.34%) |
| Dec 16, 2014 | 17.35 | 17.35 | 17.35 | 1 | -3.35(-16.18%) | |
| Dec 02, 2014 | 20.70 | 20.70 | 20.70 | 0 | -0.27(-1.29%) | |
| Nov 19, 2014 | 20.97 | 20.97 | 20.97 | 0 | -0.33(-1.55%) | |
| Nov 12, 2014 | 21.30 | 21.30 | 21.30 | 0 | -0.22(-1.02%) | |
| Nov 07, 2014 | 21.52 | 21.52 | 21.52 | 0 | +0.69(+3.31%) | |
| Nov 06, 2014 | 20.87 | 20.87 | 20.83 | 20.83 | 500 | -0.72(-3.34%) |
| Oct 22, 2014 | 21.55 | 21.55 | 21.55 | 21.55 | 500 | -0.51(-2.31%) |
| Oct 21, 2014 | 22.06 | 22.06 | 22.06 | 22.06 | 100 | +0.26(+1.19%) |
| Oct 20, 2014 | 21.80 | 21.84 | 21.80 | 21.80 | 1,365 | -0.10(-0.46%) |
| Oct 17, 2014 | 21.90 | 21.90 | 21.90 | 21.90 | 120 | -0.55(-2.45%) |
| Oct 14, 2014 | 22.45 | 22.45 | 22.45 | 22.45 | 100 | +0.39(+1.77%) |
| Oct 06, 2014 | 22.06 | 22.06 | 22.06 | 0 | +0.80(+3.76%) | |
| Oct 03, 2014 | 21.26 | 21.26 | 21.26 | 21.26 | 100 | -0.74(-3.36%) |
| Oct 01, 2014 | 22.00 | 22.00 | 22.00 | 8 | -1.00(-4.35%) | |
| Sep 22, 2014 | 23.00 | 23.00 | 23.00 | 0 | -1.20(-4.96%) | |
| Sep 16, 2014 | 24.20 | 24.20 | 24.20 | 5 | +0.45(+1.89%) | |
| Sep 12, 2014 | 23.75 | 23.75 | 23.75 | 0 | -0.60(-2.46%) | |
| Sep 09, 2014 | 24.35 | 24.35 | 24.35 | 0 | -1.30(-5.07%) | |
| Sep 02, 2014 | 25.65 | 25.65 | 25.65 | 5 | -0.30(-1.16%) | |
| Aug 27, 2014 | 25.95 | 25.95 | 25.95 | 0 | -0.85(-3.17%) | |
| Aug 18, 2014 | 26.80 | 26.80 | 26.80 | 0 | +0.50(+1.90%) | |
| Aug 15, 2014 | 26.40 | 26.73 | 26.30 | 26.30 | 2,622 | +0.25(+0.96%) |
| Aug 13, 2014 | 26.05 | 26.05 | 26.05 | 0 | +0.30(+1.17%) | |
| Aug 08, 2014 | 25.75 | 25.75 | 25.75 | 0 | +0.38(+1.50%) | |
| Aug 07, 2014 | 25.37 | 25.37 | 25.37 | 25.37 | 417 | -1.13(-4.26%) |
| Jul 16, 2014 | 26.50 | 26.50 | 26.50 | 0 | +1.05(+4.13%) | |
| Jul 14, 2014 | 25.45 | 25.45 | 25.45 | 0 | -0.10(-0.39%) | |
| Jul 11, 2014 | 25.00 | 25.55 | 25.00 | 25.55 | 1,053 | +0.20(+0.79%) |
| Jul 10, 2014 | 25.35 | 25.35 | 25.35 | 25.35 | 600 | -0.77(-2.95%) |
| Jul 07, 2014 | 26.12 | 26.12 | 26.12 | 10 | +0.70(+2.75%) | |
| Jul 03, 2014 | 25.42 | 25.42 | 25.42 | 0 | +0.12(+0.47%) | |
| Jul 01, 2014 | 25.30 | 25.30 | 25.30 | 0 | +1.20(+4.98%) | |
| Jun 27, 2014 | 24.10 | 24.10 | 24.10 | 0 | +0.05(+0.21%) | |
| Jun 26, 2014 | 24.05 | 24.05 | 24.05 | 24.05 | 2,450 | +0.20(+0.84%) |
| Jun 25, 2014 | 23.85 | 23.85 | 23.85 | 23.85 | 100 | -0.25(-1.04%) |
| Jun 18, 2014 | 24.10 | 24.10 | 24.10 | 0 | -0.05(-0.21%) | |
| Jun 05, 2014 | 24.15 | 24.15 | 24.15 | 0 | +0.05(+0.21%) | |
| May 30, 2014 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | -1.67(-6.50%) |
| May 29, 2014 | 25.77 | 25.77 | 25.77 | 25.77 | 1,084 | +0.17(+0.68%) |
| May 28, 2014 | 25.60 | 25.60 | 25.60 | 25.60 | 622 | -1.70(-6.23%) |
| May 13, 2014 | 27.30 | 27.30 | 27.30 | 0 | +0.25(+0.92%) | |
| May 08, 2014 | 27.05 | 27.05 | 27.05 | 0 | +1.75(+6.92%) | |
| Apr 28, 2014 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | -0.60(-2.32%) |
| Apr 11, 2014 | 25.90 | 25.90 | 25.90 | 0 | -0.10(-0.38%) | |
| Apr 08, 2014 | 26.00 | 26.00 | 26.00 | 0 | +2.66(+11.40%) | |
| Mar 21, 2014 | 23.34 | 23.34 | 23.34 | 0 | +0.14(+0.60%) | |
| Mar 14, 2014 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | -0.70(-2.93%) |
| Mar 10, 2014 | 23.90 | 23.90 | 23.90 | 0 | -0.72(-2.92%) | |
| Mar 07, 2014 | 25.25 | 25.25 | 24.62 | 24.62 | 0 | -1.83(-6.92%) |
| Feb 18, 2014 | 26.45 | 26.45 | 26.45 | 0 | +1.40(+5.59%) | |
| Feb 14, 2014 | 25.05 | 25.05 | 25.05 | 0 | +0.85(+3.51%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
