Financial News
Anglo American Plc (OP: AAUKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 27, 2018 | 22.39 | 22.39 | 22.39 | 0 | -0.64(-2.78%) | |
| Sep 25, 2018 | 23.03 | 23.03 | 23.03 | 0 | +0.37(+1.63%) | |
| Sep 24, 2018 | 22.91 | 22.91 | 22.66 | 22.66 | 32,199 | -0.19(-0.83%) |
| Sep 21, 2018 | 22.44 | 22.85 | 22.44 | 22.85 | 1,800 | +0.82(+3.72%) |
| Sep 19, 2018 | 22.03 | 22.03 | 22.03 | 0 | +1.50(+7.31%) | |
| Sep 18, 2018 | 20.53 | 20.53 | 20.53 | 20.53 | 481 | +0.83(+4.21%) |
| Sep 13, 2018 | 19.70 | 19.70 | 19.70 | 0 | +0.45(+2.34%) | |
| Sep 12, 2018 | 19.52 | 19.52 | 19.25 | 19.25 | 233 | +0.16(+0.84%) |
| Sep 10, 2018 | 19.09 | 19.09 | 19.09 | 0 | -0.16(-0.83%) | |
| Sep 06, 2018 | 19.25 | 19.25 | 19.25 | 0 | -0.46(-2.33%) | |
| Sep 05, 2018 | 19.78 | 19.88 | 19.71 | 19.71 | 2,900 | -0.15(-0.76%) |
| Aug 31, 2018 | 19.86 | 19.86 | 19.86 | 0 | -0.42(-2.07%) | |
| Aug 30, 2018 | 20.28 | 20.28 | 20.28 | 20.28 | 163 | -0.45(-2.17%) |
| Aug 29, 2018 | 20.71 | 20.73 | 20.71 | 20.73 | 305 | +0.54(+2.67%) |
| Aug 27, 2018 | 20.19 | 20.19 | 20.19 | 0 | +0.08(+0.40%) | |
| Aug 24, 2018 | 20.12 | 20.12 | 20.11 | 20.11 | 2,000 | +0.01(+0.05%) |
| Aug 23, 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 301 | +0.30(+1.52%) |
| Aug 21, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) | |
| Aug 20, 2018 | 19.80 | 19.80 | 19.80 | 14 | +0.00(+0.00%) | |
| Aug 17, 2018 | 19.40 | 19.80 | 19.40 | 19.80 | 2,500 | -0.14(-0.70%) |
| Aug 15, 2018 | 19.94 | 19.94 | 19.94 | 0 | -0.87(-4.16%) | |
| Aug 14, 2018 | 20.81 | 20.81 | 20.81 | 20.81 | 219,281 | -0.04(-0.22%) |
| Aug 10, 2018 | 20.85 | 20.85 | 20.85 | 0 | -1.55(-6.92%) | |
| Aug 08, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.34(-1.50%) | |
| Aug 07, 2018 | 22.60 | 22.74 | 22.60 | 22.74 | 15,613 | +0.76(+3.48%) |
| Aug 06, 2018 | 21.98 | 21.98 | 21.98 | 21.98 | 150 | +0.22(+0.99%) |
| Aug 03, 2018 | 21.95 | 21.95 | 21.76 | 21.76 | 700 | -0.17(-0.78%) |
| Aug 02, 2018 | 21.43 | 21.93 | 21.35 | 21.93 | 774 | -0.62(-2.75%) |
| Aug 01, 2018 | 22.55 | 22.55 | 22.55 | 22.55 | 104 | +0.02(+0.09%) |
| Jul 31, 2018 | 22.53 | 22.53 | 22.53 | 22.53 | 500 | +0.24(+1.08%) |
| Jul 30, 2018 | 22.31 | 22.33 | 22.29 | 22.29 | 530 | -0.23(-1.02%) |
| Jul 27, 2018 | 22.52 | 22.52 | 22.52 | 22.52 | 100 | +1.33(+6.28%) |
| Jul 20, 2018 | 21.19 | 21.19 | 21.19 | 5 | -0.33(-1.53%) | |
| Jul 19, 2018 | 21.52 | 21.52 | 21.52 | 21.52 | 214 | -0.51(-2.32%) |
| Jul 18, 2018 | 22.03 | 22.03 | 22.03 | 22.03 | 435 | +0.27(+1.22%) |
| Jul 16, 2018 | 21.77 | 21.77 | 21.77 | 0 | -0.00(-0.02%) | |
| Jul 13, 2018 | 21.77 | 21.77 | 21.77 | 21.77 | 129 | -1.13(-4.93%) |
| Jul 10, 2018 | 22.90 | 22.90 | 22.90 | 5 | -0.36(-1.55%) | |
| Jul 09, 2018 | 23.26 | 23.26 | 22.93 | 23.26 | 1,300 | +0.63(+2.78%) |
| Jul 05, 2018 | 22.63 | 22.63 | 22.63 | 3 | +0.34(+1.53%) | |
| Jun 29, 2018 | 22.29 | 22.29 | 22.29 | 0 | +0.26(+1.18%) | |
| Jun 26, 2018 | 22.03 | 22.03 | 22.03 | 179 | -0.54(-2.39%) | |
| Jun 20, 2018 | 22.57 | 22.57 | 22.57 | 0 | -0.15(-0.66%) | |
| Jun 18, 2018 | 22.72 | 22.72 | 22.72 | 0 | -0.30(-1.29%) | |
| Jun 15, 2018 | 23.02 | 23.02 | 23.02 | 23.02 | 2,875 | -0.86(-3.61%) |
| Jun 14, 2018 | 23.49 | 23.88 | 23.49 | 23.88 | 4,236 | -0.79(-3.20%) |
| Jun 12, 2018 | 24.67 | 24.67 | 24.67 | 0 | -0.60(-2.37%) | |
| Jun 08, 2018 | 25.27 | 25.27 | 25.27 | 40 | -0.24(-0.94%) | |
| Jun 06, 2018 | 25.51 | 25.51 | 25.51 | 79 | +0.92(+3.74%) | |
| Jun 05, 2018 | 24.59 | 24.59 | 24.59 | 24.59 | 1,663 | +0.14(+0.57%) |
| Jun 04, 2018 | 24.75 | 24.75 | 24.45 | 24.45 | 1,178 | -0.55(-2.20%) |
| Jun 01, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 1,353 | +0.73(+3.01%) |
| May 31, 2018 | 24.27 | 24.27 | 24.27 | 24.27 | 995 | +0.92(+3.94%) |
| May 30, 2018 | 23.35 | 23.35 | 23.35 | 23.35 | 254 | -0.62(-2.59%) |
| May 25, 2018 | 23.97 | 23.97 | 23.97 | 0 | -0.10(-0.42%) | |
| May 24, 2018 | 24.07 | 24.07 | 24.07 | 24.07 | 333 | -0.59(-2.39%) |
| May 23, 2018 | 24.25 | 24.66 | 24.25 | 24.66 | 956 | -1.14(-4.42%) |
| May 22, 2018 | 26.05 | 26.05 | 25.80 | 25.80 | 904 | +0.29(+1.14%) |
| May 21, 2018 | 25.54 | 25.56 | 25.51 | 25.51 | 3,455 | +0.22(+0.87%) |
| May 18, 2018 | 25.28 | 25.29 | 25.28 | 25.29 | 1,497 | -0.07(-0.28%) |
| May 17, 2018 | 25.21 | 25.36 | 25.21 | 25.36 | 2,244 | -0.08(-0.31%) |
| May 16, 2018 | 25.30 | 25.91 | 25.30 | 25.44 | 42,989 | +0.89(+3.63%) |
| May 15, 2018 | 24.55 | 24.55 | 24.55 | 24.55 | 200 | -0.35(-1.41%) |
| May 14, 2018 | 24.90 | 24.90 | 24.90 | 24.90 | 1,060 | -0.18(-0.72%) |
| May 11, 2018 | 24.50 | 25.75 | 24.50 | 25.08 | 1,145 | +0.90(+3.72%) |
| May 10, 2018 | 24.18 | 24.18 | 24.18 | 24.18 | 557 | +0.43(+1.81%) |
| May 07, 2018 | 23.75 | 23.75 | 23.75 | 33 | +0.19(+0.81%) | |
| May 04, 2018 | 23.58 | 23.95 | 23.56 | 23.56 | 1,638 | -0.68(-2.81%) |
| May 02, 2018 | 24.24 | 24.24 | 24.24 | 353 | +0.68(+2.89%) | |
| May 01, 2018 | 23.48 | 23.56 | 23.48 | 23.56 | 307 | +0.01(+0.04%) |
| Apr 30, 2018 | 23.55 | 23.55 | 23.55 | 23.55 | 560 | +0.08(+0.34%) |
| Apr 26, 2018 | 23.47 | 23.47 | 23.47 | 0 | +0.17(+0.73%) | |
| Apr 25, 2018 | 23.32 | 23.32 | 23.24 | 23.30 | 805 | -0.84(-3.48%) |
| Apr 24, 2018 | 24.14 | 24.14 | 24.14 | 24.14 | 1,500 | -1.56(-6.07%) |
| Apr 19, 2018 | 25.70 | 25.70 | 25.70 | 0 | -0.27(-1.04%) | |
| Apr 18, 2018 | 25.41 | 25.97 | 25.41 | 25.97 | 242,148 | +1.88(+7.80%) |
| Apr 17, 2018 | 24.13 | 24.13 | 24.09 | 24.09 | 1,034 | +0.55(+2.34%) |
| Apr 16, 2018 | 23.74 | 23.74 | 23.49 | 23.54 | 800 | -0.09(-0.38%) |
| Apr 12, 2018 | 23.63 | 23.63 | 23.63 | 0 | -0.04(-0.17%) | |
| Apr 11, 2018 | 23.67 | 23.67 | 23.67 | 23.67 | 700 | -0.49(-2.03%) |
| Apr 10, 2018 | 23.79 | 24.16 | 23.79 | 24.16 | 1,308 | +1.51(+6.67%) |
| Apr 09, 2018 | 22.65 | 22.65 | 22.65 | 22.65 | 2,000 | +0.35(+1.57%) |
| Apr 04, 2018 | 22.30 | 22.30 | 22.30 | 40 | -0.70(-3.04%) | |
| Apr 03, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 419 | +0.70(+3.14%) |
| Apr 02, 2018 | 23.50 | 23.70 | 22.30 | 22.30 | 2,253 | -2.00(-8.23%) |
| Mar 22, 2018 | 24.30 | 24.30 | 24.30 | 0 | +0.16(+0.66%) | |
| Mar 19, 2018 | 24.14 | 24.14 | 24.14 | 40 | -0.82(-3.29%) | |
| Mar 16, 2018 | 24.64 | 24.96 | 24.64 | 24.96 | 1,439 | +0.50(+2.05%) |
| Mar 15, 2018 | 24.57 | 24.57 | 24.46 | 24.46 | 4,640 | -0.40(-1.62%) |
| Mar 14, 2018 | 24.81 | 24.86 | 24.81 | 24.86 | 3,115 | +0.56(+2.30%) |
| Mar 13, 2018 | 23.80 | 24.30 | 23.58 | 24.30 | 1,180 | -0.03(-0.12%) |
| Mar 07, 2018 | 24.33 | 24.33 | 24.33 | 0 | +0.82(+3.49%) | |
| Mar 05, 2018 | 23.51 | 23.51 | 23.51 | 50 | -0.39(-1.63%) | |
| Mar 02, 2018 | 23.52 | 23.90 | 23.22 | 23.90 | 5,943 | +0.36(+1.53%) |
| Mar 01, 2018 | 24.00 | 24.00 | 23.54 | 23.54 | 715 | -1.37(-5.48%) |
| Feb 28, 2018 | 24.91 | 24.91 | 24.91 | 24.91 | 419 | -0.91(-3.54%) |
| Feb 27, 2018 | 25.82 | 25.82 | 25.82 | 25.82 | 965 | +0.02(+0.08%) |
| Feb 26, 2018 | 26.02 | 26.02 | 25.80 | 25.80 | 6,171 | +0.47(+1.86%) |
| Feb 23, 2018 | 25.26 | 25.33 | 25.26 | 25.33 | 912 | +0.58(+2.34%) |
| Feb 22, 2018 | 24.75 | 24.75 | 24.75 | 24.75 | 5,355 | -0.18(-0.71%) |
| Feb 21, 2018 | 24.93 | 24.93 | 24.93 | 24.93 | 255 | +0.30(+1.20%) |
| Feb 20, 2018 | 24.63 | 24.63 | 24.63 | 24.63 | 500 | -0.26(-1.04%) |
| Feb 16, 2018 | 24.89 | 24.89 | 24.89 | 0 | +0.76(+3.13%) | |
| Feb 14, 2018 | 24.13 | 24.13 | 24.13 | 0 | +1.61(+7.17%) | |
| Feb 12, 2018 | 22.52 | 22.52 | 22.52 | 0 | +0.75(+3.45%) | |
| Feb 09, 2018 | 21.93 | 21.93 | 21.77 | 21.77 | 3,202 | -0.96(-4.21%) |
| Feb 05, 2018 | 22.73 | 22.73 | 22.73 | 0 | -0.27(-1.19%) | |
| Feb 02, 2018 | 23.20 | 23.20 | 23.00 | 23.00 | 1,292 | -1.50(-6.12%) |
| Jan 31, 2018 | 24.50 | 24.50 | 24.50 | 0 | +0.06(+0.25%) | |
| Jan 30, 2018 | 24.44 | 24.44 | 24.44 | 24.44 | 100 | -0.12(-0.49%) |
| Jan 29, 2018 | 24.64 | 24.64 | 24.56 | 24.56 | 200 | -0.32(-1.29%) |
| Jan 26, 2018 | 24.88 | 24.88 | 24.88 | 24.88 | 1,930 | -0.02(-0.08%) |
| Jan 25, 2018 | 25.15 | 25.15 | 24.66 | 24.90 | 1,076 | +0.15(+0.61%) |
| Jan 24, 2018 | 24.75 | 24.75 | 24.75 | 24.75 | 500 | -0.40(-1.59%) |
| Jan 22, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.94(+3.88%) | |
| Jan 17, 2018 | 24.21 | 24.21 | 24.21 | 0 | +0.01(+0.04%) | |
| Jan 16, 2018 | 24.20 | 24.09 | 24.20 | 367 | +0.11(+0.46%) | |
| Jan 12, 2018 | 24.09 | 24.09 | 24.09 | 0 | +0.58(+2.47%) | |
| Jan 11, 2018 | 23.51 | 23.51 | 23.51 | 23.51 | 3,943 | +1.01(+4.49%) |
| Jan 09, 2018 | 22.50 | 22.50 | 22.50 | 0 | +0.37(+1.67%) | |
| Jan 05, 2018 | 22.13 | 22.13 | 22.13 | 55 | +0.29(+1.35%) | |
| Jan 04, 2018 | 21.67 | 21.84 | 21.67 | 21.84 | 6,389 | +1.28(+6.20%) |
| Dec 28, 2017 | 20.56 | 20.56 | 20.56 | 0 | -0.12(-0.58%) | |
| Dec 27, 2017 | 20.62 | 20.68 | 20.62 | 20.68 | 387 | +0.81(+4.08%) |
| Dec 26, 2017 | 19.87 | 19.87 | 19.87 | 19.87 | 500 | -0.11(-0.55%) |
| Dec 22, 2017 | 19.98 | 19.98 | 19.98 | 19.98 | 1,916 | -0.32(-1.58%) |
| Dec 21, 2017 | 20.07 | 20.30 | 20.04 | 20.30 | 1,302 | +0.37(+1.86%) |
| Dec 20, 2017 | 19.92 | 20.10 | 19.92 | 19.93 | 2,685 | +0.34(+1.74%) |
| Dec 18, 2017 | 19.59 | 19.59 | 19.59 | 0 | +0.93(+4.98%) | |
| Dec 15, 2017 | 18.83 | 18.83 | 18.66 | 18.66 | 270 | +0.32(+1.74%) |
| Dec 12, 2017 | 18.34 | 18.34 | 18.34 | 0 | +0.03(+0.16%) | |
| Dec 11, 2017 | 18.31 | 18.31 | 18.31 | 18.31 | 100 | +0.30(+1.67%) |
| Dec 07, 2017 | 18.01 | 18.01 | 18.01 | 16 | +0.00(+0.00%) | |
| Dec 06, 2017 | 18.01 | 18.01 | 18.01 | 18.01 | 800 | -0.34(-1.85%) |
| Dec 05, 2017 | 18.35 | 18.35 | 18.35 | 18.35 | 200 | -0.40(-2.16%) |
| Dec 04, 2017 | 18.75 | 18.75 | 18.75 | 18.75 | 500 | -0.17(-0.90%) |
| Dec 01, 2017 | 18.79 | 18.93 | 18.79 | 18.93 | 350 | +0.54(+2.91%) |
| Nov 30, 2017 | 18.58 | 18.58 | 18.39 | 18.39 | 447 | -0.28(-1.51%) |
| Nov 29, 2017 | 18.67 | 18.67 | 18.67 | 18.67 | 100 | -0.84(-4.30%) |
| Nov 27, 2017 | 19.51 | 19.51 | 19.51 | 0 | +0.36(+1.88%) | |
| Nov 22, 2017 | 19.15 | 19.15 | 19.15 | 0 | +0.20(+1.05%) | |
| Nov 16, 2017 | 18.95 | 18.95 | 18.95 | 0 | +0.13(+0.70%) | |
| Nov 15, 2017 | 18.84 | 18.84 | 18.69 | 18.82 | 2,450 | -0.73(-3.73%) |
| Nov 13, 2017 | 19.55 | 19.55 | 19.55 | 0 | +0.03(+0.15%) | |
| Nov 09, 2017 | 19.52 | 19.52 | 19.52 | 0 | -0.18(-0.91%) | |
| Nov 08, 2017 | 19.74 | 19.74 | 19.70 | 19.70 | 700 | +0.35(+1.81%) |
| Nov 01, 2017 | 19.35 | 19.35 | 19.35 | 0 | +0.52(+2.73%) | |
| Oct 26, 2017 | 18.84 | 18.84 | 18.84 | 37 | -0.20(-1.08%) | |
| Oct 23, 2017 | 19.04 | 19.04 | 19.04 | 50 | +0.17(+0.90%) | |
| Oct 20, 2017 | 18.87 | 18.87 | 18.87 | 18.87 | 175 | +0.11(+0.59%) |
| Oct 19, 2017 | 18.76 | 18.76 | 18.76 | 18.76 | 450 | -0.39(-2.04%) |
| Oct 17, 2017 | 19.15 | 19.15 | 19.15 | 50 | -0.42(-2.14%) | |
| Oct 16, 2017 | 19.55 | 19.57 | 19.55 | 19.57 | 354 | -0.03(-0.15%) |
| Oct 13, 2017 | 19.60 | 19.60 | 19.60 | 19.60 | 100 | +0.30(+1.55%) |
| Oct 11, 2017 | 19.30 | 19.30 | 19.30 | 2 | +0.52(+2.77%) | |
| Oct 10, 2017 | 18.78 | 18.78 | 18.78 | 18.78 | 170 | +0.07(+0.37%) |
| Oct 09, 2017 | 18.82 | 18.82 | 18.71 | 18.71 | 600 | -0.45(-2.35%) |
| Oct 04, 2017 | 19.16 | 19.16 | 19.16 | 0 | +0.81(+4.41%) | |
| Oct 03, 2017 | 18.35 | 18.35 | 18.35 | 18.35 | 780 | +0.43(+2.38%) |
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.
