Financial News
Anglo American Plc (OP: AAUKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 22, 2011 | 36.40 | 36.40 | 36.40 | 36.40 | 0 | +0.14(+0.39%) |
| Dec 21, 2011 | 36.26 | 36.26 | 36.26 | 36.26 | 672 | -0.00(-0.00%) |
| Dec 20, 2011 | 36.15 | 36.30 | 36.15 | 36.26 | 8,108 | +0.74(+2.08%) |
| Dec 15, 2011 | 35.52 | 35.52 | 35.52 | 35.52 | 0 | +0.42(+1.20%) |
| Dec 14, 2011 | 35.10 | 35.10 | 35.10 | 35.10 | 125 | -3.55(-9.18%) |
| Dec 06, 2011 | 38.65 | 38.65 | 38.65 | 38.65 | 0 | +0.00(+0.00%) |
| Dec 02, 2011 | 38.65 | 38.65 | 38.65 | 0 | -0.10(-0.26%) | |
| Dec 01, 2011 | 38.65 | 38.75 | 38.65 | 38.75 | 2,495 | +3.85(+11.03%) |
| Nov 21, 2011 | 34.90 | 34.90 | 34.90 | 0 | -1.95(-5.29%) | |
| Nov 18, 2011 | 37.35 | 37.35 | 36.85 | 36.85 | 724 | -2.30(-5.87%) |
| Nov 15, 2011 | 39.15 | 39.15 | 39.15 | 0 | +0.15(+0.38%) | |
| Nov 14, 2011 | 39.10 | 39.30 | 39.00 | 39.00 | 1,000 | -0.20(-0.51%) |
| Nov 11, 2011 | 39.05 | 39.35 | 38.74 | 39.20 | 2,008 | +0.45(+1.16%) |
| Nov 08, 2011 | 38.75 | 38.75 | 38.75 | 0 | +0.39(+1.02%) | |
| Nov 07, 2011 | 38.36 | 38.36 | 38.36 | 38.36 | 500 | +0.66(+1.75%) |
| Nov 04, 2011 | 38.40 | 38.55 | 37.70 | 37.70 | 1,200 | -0.05(-0.13%) |
| Nov 03, 2011 | 37.75 | 37.75 | 37.75 | 37.75 | 5,100 | -2.18(-5.46%) |
| Oct 28, 2011 | 39.93 | 39.93 | 39.93 | 0 | +3.63(+10.00%) | |
| Oct 24, 2011 | 36.30 | 36.30 | 36.30 | 0 | +2.05(+5.99%) | |
| Oct 20, 2011 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | -1.35(-3.79%) |
| Oct 19, 2011 | 35.60 | 35.60 | 35.60 | 35.60 | 533 | -1.60(-4.30%) |
| Oct 17, 2011 | 37.20 | 37.20 | 37.20 | 0 | +0.32(+0.87%) | |
| Oct 13, 2011 | 36.88 | 36.88 | 36.88 | 36.88 | 0 | +0.56(+1.54%) |
| Oct 06, 2011 | 36.32 | 36.32 | 36.32 | 0 | -0.38(-1.04%) | |
| Sep 28, 2011 | 36.70 | 36.70 | 36.70 | 36.70 | 0 | +2.10(+6.07%) |
| Sep 23, 2011 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +1.15(+3.44%) |
| Sep 22, 2011 | 34.45 | 34.45 | 33.45 | 33.45 | 270 | -4.05(-10.80%) |
| Sep 21, 2011 | 38.40 | 38.40 | 37.50 | 37.50 | 234 | -0.90(-2.34%) |
| Sep 20, 2011 | 38.40 | 38.40 | 38.40 | 38.40 | 3,570 | -0.15(-0.39%) |
| Sep 14, 2011 | 38.55 | 38.55 | 38.55 | 0 | -0.75(-1.91%) | |
| Sep 08, 2011 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | -0.95(-2.36%) |
| Aug 29, 2011 | 40.25 | 40.25 | 40.25 | 0 | +2.40(+6.34%) | |
| Aug 24, 2011 | 37.85 | 37.85 | 37.85 | 0 | +0.40(+1.07%) | |
| Aug 22, 2011 | 37.45 | 37.45 | 37.45 | 0 | +0.10(+0.27%) | |
| Aug 19, 2011 | 37.35 | 37.35 | 37.35 | 37.35 | 130 | -3.25(-8.00%) |
| Aug 16, 2011 | 40.60 | 40.60 | 40.60 | 0 | +2.35(+6.14%) | |
| Aug 11, 2011 | 38.25 | 38.25 | 38.25 | 38.25 | 0 | +0.65(+1.73%) |
| Aug 10, 2011 | 37.50 | 37.60 | 37.50 | 37.60 | 886 | -1.50(-3.84%) |
| Aug 08, 2011 | 39.10 | 39.10 | 39.10 | 39.10 | 0 | -1.95(-4.75%) |
| Aug 05, 2011 | 41.80 | 41.80 | 41.05 | 41.05 | 440 | -4.11(-9.10%) |
| Aug 03, 2011 | 45.16 | 45.16 | 45.16 | 0 | -0.21(-0.46%) | |
| Aug 02, 2011 | 46.00 | 46.00 | 45.37 | 45.37 | 700 | -3.78(-7.69%) |
| Jul 25, 2011 | 49.15 | 49.15 | 49.15 | 0 | +0.65(+1.34%) | |
| Jul 21, 2011 | 48.50 | 48.50 | 48.50 | 0 | +0.85(+1.79%) | |
| Jul 19, 2011 | 47.65 | 47.65 | 47.65 | 0 | -1.10(-2.26%) | |
| Jul 13, 2011 | 48.75 | 48.75 | 48.75 | 0 | +0.30(+0.62%) | |
| Jul 11, 2011 | 48.45 | 48.45 | 48.45 | 0 | -2.20(-4.34%) | |
| Jul 07, 2011 | 50.65 | 50.65 | 50.65 | 0 | +0.15(+0.30%) | |
| Jul 05, 2011 | 50.50 | 50.50 | 50.50 | 0 | +0.40(+0.80%) | |
| Jul 01, 2011 | 49.60 | 50.10 | 49.60 | 50.10 | 400 | +4.25(+9.27%) |
| Jun 24, 2011 | 45.85 | 45.85 | 45.85 | 0 | +0.70(+1.55%) | |
| Jun 23, 2011 | 45.30 | 45.30 | 45.15 | 45.15 | 300 | -1.70(-3.63%) |
| Jun 21, 2011 | 46.85 | 46.85 | 46.85 | 0 | +1.64(+3.63%) | |
| Jun 20, 2011 | 45.00 | 45.21 | 45.00 | 45.21 | 825 | -0.69(-1.50%) |
| Jun 17, 2011 | 46.00 | 46.00 | 45.90 | 45.90 | 500 | +1.15(+2.57%) |
| Jun 16, 2011 | 45.25 | 45.30 | 44.75 | 44.75 | 2,000 | -0.87(-1.91%) |
| Jun 15, 2011 | 45.95 | 45.95 | 45.62 | 45.62 | 1,000 | -2.18(-4.56%) |
| Jun 14, 2011 | 47.80 | 47.80 | 47.80 | 47.80 | 1,000 | +0.59(+1.25%) |
| Jun 13, 2011 | 47.21 | 47.21 | 47.21 | 47.21 | 4,000 | +0.50(+1.07%) |
| Jun 10, 2011 | 47.10 | 47.10 | 46.71 | 46.71 | 800 | -1.99(-4.09%) |
| Jun 09, 2011 | 48.70 | 48.70 | 48.70 | 48.70 | 507 | +0.90(+1.88%) |
| Jun 08, 2011 | 47.80 | 47.80 | 47.80 | 47.80 | 300 | -0.70(-1.44%) |
| Jun 02, 2011 | 48.50 | 48.50 | 48.50 | 0 | +1.40(+2.97%) | |
| May 24, 2011 | 47.10 | 47.10 | 47.10 | 47.10 | 200 | -1.05(-2.18%) |
| May 20, 2011 | 48.15 | 48.15 | 48.15 | 0 | -0.20(-0.41%) | |
| May 18, 2011 | 48.35 | 48.35 | 48.35 | 0 | +0.40(+0.83%) | |
| May 17, 2011 | 47.40 | 47.95 | 47.40 | 47.95 | 4,064 | +0.60(+1.27%) |
| May 13, 2011 | 47.35 | 47.35 | 47.35 | 0 | -0.75(-1.56%) | |
| May 12, 2011 | 47.45 | 48.10 | 47.45 | 48.10 | 768 | -1.80(-3.61%) |
| May 09, 2011 | 49.90 | 49.90 | 49.90 | 0 | +0.40(+0.81%) | |
| May 04, 2011 | 49.50 | 49.50 | 49.50 | 0 | -1.85(-3.60%) | |
| May 03, 2011 | 51.35 | 51.35 | 51.35 | 51.35 | 250 | -1.20(-2.28%) |
| Apr 28, 2011 | 52.55 | 52.55 | 52.55 | 52.55 | 0 | +0.25(+0.48%) |
| Apr 25, 2011 | 52.30 | 52.30 | 52.30 | 52.30 | 0 | +1.60(+3.16%) |
| Apr 15, 2011 | 50.70 | 50.70 | 50.70 | 50.70 | 0 | -1.30(-2.50%) |
| Apr 13, 2011 | 52.00 | 52.00 | 52.00 | 52.00 | 0 | +0.30(+0.58%) |
| Apr 12, 2011 | 52.85 | 52.85 | 51.70 | 51.70 | 6,400 | -2.95(-5.40%) |
| Apr 11, 2011 | 54.60 | 54.65 | 54.55 | 54.65 | 1,282 | +0.45(+0.83%) |
| Apr 08, 2011 | 54.25 | 54.25 | 54.15 | 54.20 | 1,600 | +0.95(+1.78%) |
| Apr 06, 2011 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | +0.15(+0.27%) |
| Apr 05, 2011 | 53.10 | 53.10 | 53.10 | 53.10 | 21,500 | +0.75(+1.44%) |
| Apr 01, 2011 | 52.35 | 52.35 | 52.35 | 52.35 | 0 | +0.40(+0.77%) |
| Mar 31, 2011 | 51.85 | 51.95 | 51.85 | 51.95 | 2,200 | -0.15(-0.29%) |
| Mar 30, 2011 | 52.10 | 52.10 | 52.10 | 52.10 | 300 | +0.90(+1.76%) |
| Mar 28, 2011 | 51.20 | 51.20 | 51.20 | 51.20 | 0 | -1.13(-2.16%) |
| Mar 25, 2011 | 52.33 | 52.33 | 52.33 | 52.33 | 300 | +2.53(+5.09%) |
| Mar 21, 2011 | 49.80 | 49.80 | 49.80 | 49.80 | 0 | +0.95(+1.94%) |
| Mar 18, 2011 | 48.65 | 48.85 | 48.65 | 48.85 | 200 | -4.35(-8.18%) |
| Mar 07, 2011 | 53.20 | 53.20 | 53.20 | 53.20 | 0 | +1.10(+2.11%) |
| Feb 22, 2011 | 52.10 | 52.10 | 52.10 | 52.10 | 0 | -0.40(-0.76%) |
| Feb 17, 2011 | 52.50 | 52.50 | 52.50 | 0 | -0.95(-1.78%) | |
| Feb 16, 2011 | 53.45 | 53.45 | 53.45 | 53.45 | 1,000 | -0.15(-0.28%) |
| Feb 15, 2011 | 54.10 | 54.10 | 53.60 | 53.60 | 1,200 | +0.30(+0.56%) |
| Feb 11, 2011 | 53.30 | 53.30 | 53.30 | 0 | +0.40(+0.76%) | |
| Feb 10, 2011 | 52.75 | 52.90 | 52.75 | 52.90 | 1,200 | -0.90(-1.67%) |
| Feb 09, 2011 | 53.80 | 53.80 | 53.80 | 53.80 | 8,162 | -1.05(-1.91%) |
| Feb 08, 2011 | 54.85 | 54.85 | 54.85 | 54.85 | 200 | -0.10(-0.18%) |
| Feb 07, 2011 | 54.15 | 54.95 | 54.15 | 54.95 | 375 | +1.65(+3.10%) |
| Feb 04, 2011 | 53.65 | 53.85 | 53.30 | 53.30 | 1,960 | +1.30(+2.50%) |
| Feb 03, 2011 | 52.00 | 52.00 | 52.00 | 52.00 | 400 | -0.60(-1.14%) |
| Feb 02, 2011 | 51.50 | 52.60 | 51.50 | 52.60 | 800 | +2.70(+5.41%) |
| Jan 24, 2011 | 49.90 | 49.90 | 49.90 | 0 | +1.00(+2.04%) | |
| Jan 20, 2011 | 48.90 | 48.90 | 48.90 | 0 | -3.20(-6.14%) | |
| Jan 19, 2011 | 52.10 | 52.10 | 52.10 | 52.10 | 400 | -0.65(-1.23%) |
| Jan 18, 2011 | 53.00 | 53.00 | 52.75 | 52.75 | 700 | -0.50(-0.94%) |
| Jan 13, 2011 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | +2.45(+4.82%) |
| Jan 11, 2011 | 50.80 | 50.80 | 50.80 | 0 | -1.80(-3.42%) |
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.
