Financial News
Anglo American Plc (OP: AAUKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2019 | 26.08 | 26.08 | 26.08 | 0 | +0.01(+0.06%) | |
| Apr 26, 2019 | 26.07 | 26.07 | 26.07 | 26.07 | 200 | -0.11(-0.40%) |
| Apr 25, 2019 | 26.50 | 26.50 | 26.17 | 26.17 | 6,990 | -0.58(-2.17%) |
| Apr 24, 2019 | 27.05 | 27.05 | 26.75 | 26.75 | 615 | -1.35(-4.80%) |
| Apr 22, 2019 | 28.10 | 28.10 | 28.10 | 28.10 | 1,000 | -0.71(-2.46%) |
| Apr 15, 2019 | 28.81 | 28.81 | 28.81 | 0 | -0.15(-0.52%) | |
| Apr 10, 2019 | 28.96 | 28.96 | 28.96 | 0 | -0.04(-0.14%) | |
| Apr 09, 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 523 | +0.25(+0.87%) |
| Apr 08, 2019 | 28.75 | 28.75 | 28.75 | 28.75 | 550 | +1.44(+5.27%) |
| Apr 05, 2019 | 27.31 | 27.31 | 27.31 | 1 | +0.00(+0.00%) | |
| Apr 03, 2019 | 27.31 | 27.31 | 27.31 | 0 | +0.00(+0.00%) | |
| Apr 02, 2019 | 27.31 | 27.31 | 27.31 | 20 | +0.00(+0.00%) | |
| Apr 01, 2019 | 27.36 | 27.36 | 27.31 | 27.31 | 2,001 | +1.67(+6.51%) |
| Mar 25, 2019 | 25.64 | 25.64 | 25.64 | 0 | -0.96(-3.61%) | |
| Mar 21, 2019 | 26.60 | 26.60 | 26.60 | 0 | +0.04(+0.15%) | |
| Mar 20, 2019 | 26.36 | 26.56 | 26.25 | 26.56 | 5,360 | +0.25(+0.95%) |
| Mar 19, 2019 | 26.31 | 26.31 | 26.31 | 26.31 | 1,719 | +0.80(+3.14%) |
| Mar 08, 2019 | 25.51 | 25.51 | 25.51 | 0 | -0.96(-3.64%) | |
| Mar 07, 2019 | 26.47 | 26.47 | 26.47 | 26.47 | 150 | +0.17(+0.66%) |
| Mar 05, 2019 | 26.30 | 26.30 | 26.30 | 0 | -0.46(-1.72%) | |
| Mar 04, 2019 | 26.76 | 26.76 | 26.76 | 40 | +0.00(+0.00%) | |
| Mar 01, 2019 | 26.98 | 26.98 | 26.63 | 26.76 | 4,000 | -0.26(-0.96%) |
| Feb 28, 2019 | 26.53 | 27.02 | 26.53 | 27.02 | 2,185 | +1.79(+7.09%) |
| Feb 21, 2019 | 25.23 | 25.23 | 25.23 | 0 | +0.00(+0.00%) | |
| Feb 19, 2019 | 25.23 | 25.23 | 25.23 | 0 | +0.42(+1.69%) | |
| Feb 13, 2019 | 24.81 | 24.81 | 24.81 | 0 | +0.00(+0.00%) | |
| Feb 12, 2019 | 24.81 | 24.81 | 24.81 | 10 | +0.00(+0.00%) | |
| Feb 11, 2019 | 24.81 | 24.81 | 24.81 | 24.81 | 131 | -0.62(-2.44%) |
| Feb 08, 2019 | 25.43 | 25.43 | 25.43 | 125 | +0.00(+0.00%) | |
| Feb 05, 2019 | 25.43 | 25.43 | 25.43 | 0 | -0.16(-0.63%) | |
| Feb 04, 2019 | 25.77 | 25.77 | 25.59 | 25.59 | 2,100 | -0.32(-1.24%) |
| Feb 01, 2019 | 25.87 | 25.95 | 25.81 | 25.91 | 3,700 | +1.39(+5.67%) |
| Jan 29, 2019 | 24.52 | 24.52 | 24.52 | 0 | +0.00(+0.00%) | |
| Jan 28, 2019 | 24.52 | 24.52 | 24.52 | 50 | +0.00(+0.00%) | |
| Jan 25, 2019 | 24.01 | 24.52 | 24.01 | 24.52 | 1,700 | +1.62(+7.07%) |
| Jan 24, 2019 | 22.90 | 22.90 | 22.90 | 22.90 | 101 | -0.25(-1.08%) |
| Jan 23, 2019 | 23.41 | 23.41 | 23.15 | 23.15 | 29,553 | +0.38(+1.67%) |
| Jan 22, 2019 | 22.77 | 22.77 | 22.77 | 25 | +0.00(+0.00%) | |
| Jan 17, 2019 | 22.77 | 22.77 | 22.77 | 0 | +0.05(+0.22%) | |
| Jan 16, 2019 | 22.72 | 22.72 | 22.72 | 22.72 | 100 | -0.16(-0.70%) |
| Jan 14, 2019 | 22.88 | 22.88 | 22.88 | 0 | -0.05(-0.22%) | |
| Jan 09, 2019 | 22.93 | 22.93 | 22.93 | 0 | +0.76(+3.43%) | |
| Jan 07, 2019 | 22.17 | 22.17 | 22.17 | 0 | +0.00(+0.00%) | |
| Jan 04, 2019 | 22.17 | 22.17 | 22.17 | 22.17 | 100 | +0.71(+3.31%) |
| Jan 03, 2019 | 21.46 | 21.46 | 21.46 | 21.46 | 250 | -0.20(-0.92%) |
| Dec 31, 2018 | 21.66 | 21.66 | 21.66 | 0 | +0.00(+0.00%) | |
| Dec 27, 2018 | 21.66 | 21.66 | 21.66 | 0 | -0.01(-0.05%) | |
| Dec 21, 2018 | 21.67 | 21.67 | 21.67 | 0 | +0.42(+1.98%) | |
| Dec 20, 2018 | 21.25 | 21.25 | 21.25 | 21.25 | 6,141 | -0.31(-1.44%) |
| Dec 19, 2018 | 21.90 | 21.90 | 21.56 | 21.56 | 1,329 | +0.10(+0.47%) |
| Dec 18, 2018 | 21.54 | 21.54 | 21.46 | 21.46 | 423 | +0.23(+1.08%) |
| Dec 14, 2018 | 21.23 | 21.23 | 21.23 | 0 | -0.20(-0.93%) | |
| Dec 13, 2018 | 21.37 | 21.43 | 21.37 | 21.43 | 4,104 | +0.98(+4.79%) |
| Dec 12, 2018 | 20.45 | 20.45 | 20.45 | 1 | +0.00(+0.00%) | |
| Dec 07, 2018 | 20.45 | 20.45 | 20.45 | 0 | +0.32(+1.59%) | |
| Dec 06, 2018 | 20.13 | 20.13 | 20.13 | 20.13 | 2,000 | -1.05(-4.96%) |
| Dec 03, 2018 | 21.18 | 21.18 | 21.18 | 0 | +1.44(+7.29%) | |
| Nov 30, 2018 | 19.94 | 19.94 | 19.74 | 19.74 | 500 | -0.71(-3.47%) |
| Nov 29, 2018 | 20.45 | 20.45 | 20.45 | 20.45 | 655 | +0.84(+4.28%) |
| Nov 27, 2018 | 19.61 | 19.61 | 19.61 | 0 | -0.53(-2.63%) | |
| Nov 26, 2018 | 20.14 | 20.14 | 20.14 | 98 | +0.00(+0.00%) | |
| Nov 23, 2018 | 20.24 | 20.24 | 20.14 | 20.14 | 10,300 | -1.15(-5.40%) |
| Nov 20, 2018 | 21.29 | 21.29 | 21.29 | 0 | -0.49(-2.25%) | |
| Nov 16, 2018 | 21.78 | 21.78 | 21.78 | 0 | -0.45(-2.02%) | |
| Nov 09, 2018 | 22.23 | 22.23 | 22.23 | 0 | -0.60(-2.63%) | |
| Nov 07, 2018 | 22.83 | 22.83 | 22.83 | 0 | +0.36(+1.60%) | |
| Nov 06, 2018 | 22.09 | 22.09 | 22.47 | 5,015 | +0.38(+1.72%) | |
| Nov 05, 2018 | 22.09 | 22.09 | 22.09 | 22.09 | 107 | +0.00(+0.00%) |
| Nov 01, 2018 | 22.09 | 22.09 | 22.09 | 0 | +1.54(+7.49%) | |
| Oct 30, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.03(+0.15%) | |
| Oct 25, 2018 | 20.52 | 20.52 | 20.52 | 0 | +0.01(+0.05%) | |
| Oct 24, 2018 | 20.51 | 20.51 | 20.51 | 20.51 | 1,825 | -0.95(-4.42%) |
| Oct 19, 2018 | 21.46 | 21.46 | 21.46 | 0 | +0.00(+0.00%) | |
| Oct 18, 2018 | 21.46 | 21.46 | 21.46 | 21.46 | 146 | -0.65(-2.94%) |
| Oct 16, 2018 | 22.11 | 22.11 | 22.11 | 0 | -0.12(-0.54%) | |
| Oct 15, 2018 | 22.43 | 22.43 | 22.23 | 22.23 | 604 | -0.15(-0.66%) |
| Oct 12, 2018 | 22.38 | 22.38 | 22.38 | 22.38 | 1,200 | +1.43(+6.81%) |
| Oct 11, 2018 | 21.13 | 21.13 | 20.95 | 20.95 | 8,300 | -1.12(-5.07%) |
| Oct 09, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.48(+2.22%) | |
| Oct 08, 2018 | 21.59 | 21.59 | 21.59 | 18 | +0.00(+0.00%) | |
| Oct 05, 2018 | 21.59 | 21.59 | 21.59 | 21.59 | 1,900 | -0.71(-3.18%) |
| Oct 04, 2018 | 22.60 | 22.60 | 22.30 | 22.30 | 3,010 | -0.45(-1.98%) |
| Oct 03, 2018 | 22.71 | 22.75 | 22.71 | 22.75 | 1,794 | +0.52(+2.34%) |
| Oct 02, 2018 | 22.23 | 22.23 | 22.23 | 68 | +0.00(+0.00%) | |
| Oct 01, 2018 | 22.26 | 22.29 | 22.23 | 22.23 | 625 | -0.16(-0.71%) |
| 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%) |
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.
