Anglo American Plc (OP: AAUKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2016 | 9.750 | 9.750 | 9.750 | 9.750 | 503 | +0.45(+4.84%) |
| Jun 29, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 5,412 | +0.97(+11.64%) |
| Jun 27, 2016 | 8.330 | 8.330 | 8.330 | 0 | -0.88(-9.55%) | |
| Jun 24, 2016 | 9.390 | 9.430 | 9.180 | 9.210 | 2,635 | -0.94(-9.26%) |
| Jun 23, 2016 | 10.15 | 10.15 | 10.15 | 10.15 | 550 | +0.20(+2.01%) |
| Jun 22, 2016 | 9.860 | 9.950 | 9.860 | 9.950 | 600 | +0.35(+3.65%) |
| Jun 21, 2016 | 9.590 | 9.600 | 9.590 | 9.600 | 8,064 | -0.05(-0.52%) |
| Jun 20, 2016 | 9.650 | 9.650 | 9.650 | 9.650 | 3,000 | +0.65(+7.22%) |
| Jun 17, 2016 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 | +0.57(+6.76%) |
| Jun 16, 2016 | 8.490 | 8.710 | 8.430 | 8.430 | 17,551 | -0.57(-6.33%) |
| Jun 15, 2016 | 9.100 | 9.170 | 9.000 | 9.000 | 405 | -0.79(-8.07%) |
| Jun 09, 2016 | 9.790 | 9.790 | 9.790 | 0 | -0.47(-4.58%) | |
| Jun 08, 2016 | 10.25 | 10.26 | 10.06 | 10.26 | 2,460 | +0.42(+4.32%) |
| Jun 07, 2016 | 9.630 | 9.890 | 9.630 | 9.835 | 755 | +1.44(+17.08%) |
| Jun 02, 2016 | 8.400 | 8.400 | 8.400 | 14 | -0.35(-4.00%) | |
| May 31, 2016 | 8.750 | 8.750 | 8.750 | 55 | -0.17(-1.91%) | |
| May 27, 2016 | 8.920 | 8.920 | 8.920 | 0 | +0.07(+0.79%) | |
| May 20, 2016 | 8.850 | 8.850 | 8.850 | 0 | +0.24(+2.79%) | |
| May 19, 2016 | 8.340 | 8.610 | 8.340 | 8.610 | 2,136 | -0.65(-7.02%) |
| May 17, 2016 | 9.260 | 9.260 | 9.260 | 1 | +1.12(+13.76%) | |
| May 13, 2016 | 8.140 | 8.140 | 8.140 | 0 | -0.06(-0.75%) | |
| May 12, 2016 | 8.280 | 8.280 | 8.150 | 8.202 | 350 | +0.20(+2.52%) |
| May 09, 2016 | 8.000 | 8.000 | 8.000 | 0 | -1.67(-17.27%) | |
| May 04, 2016 | 9.670 | 9.670 | 9.670 | 0 | +0.09(+0.94%) | |
| May 03, 2016 | 10.23 | 10.23 | 9.560 | 9.580 | 2,300 | -1.46(-13.22%) |
| May 02, 2016 | 11.04 | 11.04 | 11.04 | 11.04 | 300 | -0.28(-2.47%) |
| Apr 29, 2016 | 11.32 | 11.32 | 11.32 | 11.32 | 100 | +0.49(+4.52%) |
| Apr 28, 2016 | 11.04 | 11.14 | 10.83 | 10.83 | 777 | +0.78(+7.76%) |
| Apr 27, 2016 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | +0.00(+0.00%) |
| Apr 25, 2016 | 10.05 | 10.05 | 10.05 | 60 | -0.47(-4.47%) | |
| Apr 22, 2016 | 10.52 | 10.52 | 10.52 | 10.52 | 300 | -0.33(-3.04%) |
| Apr 21, 2016 | 10.56 | 10.85 | 10.56 | 10.85 | 458 | -0.60(-5.24%) |
| Apr 20, 2016 | 11.17 | 11.49 | 11.17 | 11.45 | 1,050 | +0.70(+6.52%) |
| Apr 19, 2016 | 10.30 | 10.75 | 10.30 | 10.75 | 2,432 | +1.04(+10.76%) |
| Apr 15, 2016 | 9.706 | 9.706 | 9.706 | 0 | -0.18(-1.83%) | |
| Apr 14, 2016 | 9.886 | 9.886 | 9.886 | 9.886 | 100 | -0.15(-1.53%) |
| Apr 13, 2016 | 9.890 | 10.04 | 9.670 | 10.04 | 23,705 | +1.04(+11.58%) |
| Apr 12, 2016 | 8.850 | 9.040 | 8.850 | 8.998 | 5,450 | +0.90(+11.09%) |
| Apr 11, 2016 | 8.100 | 8.100 | 8.100 | 8.100 | 204 | +0.44(+5.74%) |
| Apr 08, 2016 | 7.660 | 7.660 | 7.660 | 7.660 | 200 | +0.32(+4.36%) |
| Apr 05, 2016 | 7.340 | 7.340 | 7.340 | 0 | -0.26(-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.