Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2012	38.90	38.90	38.90	38.90	0	+0.21(+0.54%)
Apr 26, 2012	38.05	38.69	38.05	38.69	464	+0.14(+0.36%)
Apr 25, 2012	38.00	38.55	38.00	38.55	5,350	+1.35(+3.63%)
Apr 24, 2012	37.20	37.20	37.20	37.20	350	+0.00(+0.00%)
Apr 19, 2012		37.20	37.20	37.20	0	+1.21(+3.37%)
Apr 12, 2012		35.99	35.99	35.99	0	+0.99(+2.83%)
Apr 10, 2012		35.00	35.00	35.00	0	-3.15(-8.26%)
Apr 02, 2012		38.15	38.15	38.15	0	+0.95(+2.55%)
Mar 28, 2012	37.20	37.20	37.20	37.20	14,750	-1.77(-4.54%)
Mar 26, 2012		38.97	38.97	38.97	0	-0.58(-1.47%)
Mar 21, 2012		39.55	39.55	39.55	0	-1.70(-4.12%)
Mar 16, 2012		41.25	41.25	41.25	0	+0.90(+2.23%)
Mar 15, 2012	40.30	40.35	40.30	40.35	400	+0.40(+1.00%)
Mar 14, 2012	39.95	39.95	39.95	39.95	109	+0.75(+1.91%)
Mar 06, 2012		39.20	39.20	39.20	0	-1.85(-4.51%)
Mar 05, 2012	41.05	41.05	41.05	41.05	172	-1.65(-3.86%)
Feb 29, 2012		42.70	42.70	42.70	0	+0.20(+0.47%)
Feb 22, 2012		42.50	42.50	42.50	0	-0.08(-0.19%)
Feb 21, 2012	43.00	43.00	42.58	42.58	301	+0.58(+1.38%)
Feb 17, 2012	42.65	42.65	42.00	42.00	450	-1.30(-3.00%)
Feb 14, 2012		43.30	43.30	43.30	0	-0.95(-2.15%)
Feb 13, 2012	44.25	44.25	44.25	44.25	100	+0.65(+1.49%)
Feb 10, 2012	43.70	43.70	42.80	43.60	650	-2.10(-4.60%)
Feb 09, 2012	45.70	45.70	45.70	45.70	200	-0.15(-0.33%)
Feb 08, 2012	46.00	46.00	45.85	45.85	300	-0.15(-0.33%)
Feb 06, 2012		46.00	46.00	46.00	0	+0.05(+0.11%)
Feb 03, 2012	45.95	45.95	45.95	45.95	400	+1.00(+2.22%)
Feb 02, 2012	44.95	44.95	44.95	44.95	200	+1.85(+4.29%)
Feb 01, 2012	42.95	43.10	42.95	43.10	500	+2.00(+4.87%)
Jan 30, 2012	41.10	41.10	41.10	41.10	0	-1.28(-3.02%)
Jan 27, 2012	42.25	42.45	42.05	42.38	1,324	-0.97(-2.24%)
Jan 26, 2012	43.35	43.35	43.35	43.35	120	+3.10(+7.70%)
Jan 17, 2012		40.25	40.25	40.25	0	+1.55(+4.01%)
Jan 13, 2012	38.70	38.70	38.70	38.70	550	-0.45(-1.15%)
Jan 10, 2012		39.15	39.15	39.15	0	+0.85(+2.22%)
Jan 09, 2012	38.30	38.30	38.30	38.30	250	-0.65(-1.67%)
Jan 03, 2012		38.95	38.95	38.95	0	+2.55(+7.01%)
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%)

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.

Financial News

Anglo American Plc (OP: AAUKF )

Historical Prices

Popular Pages