Financial News
Anglo American Plc (OP: AAUKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Feb 07, 2014 | 24.20 | 24.20 | 24.20 | 0 | +0.62(+2.65%) | |
| Jan 30, 2014 | 23.57 | 23.57 | 23.57 | 0 | -0.09(-0.36%) | |
| Jan 29, 2014 | 23.66 | 23.66 | 23.66 | 23.66 | 1,000 | +1.76(+8.04%) |
| Jan 15, 2014 | 21.90 | 21.90 | 21.90 | 21.90 | 0 | +1.55(+7.62%) |
| Jan 10, 2014 | 20.35 | 20.35 | 20.35 | 68 | -1.25(-5.80%) | |
| Dec 31, 2013 | 21.60 | 21.60 | 21.60 | 0 | -0.15(-0.68%) | |
| Dec 30, 2013 | 21.75 | 21.75 | 21.75 | 21.75 | 250 | +0.85(+4.07%) |
| Dec 11, 2013 | 20.90 | 20.90 | 20.90 | 0 | -0.25(-1.18%) | |
| Dec 10, 2013 | 21.15 | 21.15 | 21.15 | 21.15 | 200 | -0.80(-3.64%) |
| Nov 29, 2013 | 21.95 | 21.95 | 21.95 | 0 | -1.40(-6.00%) | |
| Nov 18, 2013 | 23.35 | 23.35 | 23.35 | 0 | +0.50(+2.19%) | |
| Nov 15, 2013 | 22.85 | 22.85 | 22.85 | 22.85 | 201 | -0.14(-0.61%) |
| Nov 13, 2013 | 22.99 | 22.99 | 22.99 | 0 | -0.26(-1.12%) | |
| Nov 11, 2013 | 23.25 | 23.25 | 23.25 | 0 | -1.01(-4.16%) | |
| Nov 07, 2013 | 24.26 | 24.26 | 24.26 | 0 | -0.04(-0.17%) | |
| Nov 05, 2013 | 24.30 | 24.30 | 24.30 | 0 | +0.27(+1.13%) | |
| Oct 31, 2013 | 24.03 | 24.03 | 24.03 | 0 | -0.45(-1.85%) | |
| Oct 23, 2013 | 24.48 | 24.48 | 24.48 | 0 | -0.22(-0.89%) | |
| Oct 21, 2013 | 24.70 | 24.70 | 24.70 | 0 | +1.53(+6.60%) |
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.
