Anglo American Plc (OP: AAUKF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020		17.57	17.57	17.57	0	-1.52(-7.96%)
Apr 29, 2020	19.09	19.09	19.09	19.09	1,573	+1.32(+7.43%)
Apr 28, 2020	17.77	17.77	17.77	17.77	180	+0.54(+3.12%)
Apr 27, 2020		17.23	17.23	17.23	300	+0.00(+0.00%)
Apr 24, 2020	17.23	17.23	17.23	17.23	200	+0.08(+0.48%)
Apr 23, 2020		17.15	17.15	17.15	66	+0.00(+0.00%)
Apr 22, 2020	17.10	17.15	17.10	17.15	1,200	+1.14(+7.12%)
Apr 21, 2020	16.30	16.30	16.01	16.01	10,496	-1.82(-10.21%)
Apr 20, 2020		17.83	17.83	17.83	95	+0.00(+0.00%)
Apr 17, 2020	17.83	17.83	17.83	17.83	200	+1.15(+6.91%)
Apr 16, 2020	16.52	16.68	16.52	16.68	2,131	-0.68(-3.93%)
Apr 15, 2020	17.24	17.36	16.95	17.36	5,654	-0.71(-3.91%)
Apr 14, 2020	18.10	18.10	18.07	18.07	17,739	-0.83(-4.37%)
Apr 13, 2020	18.87	18.89	18.50	18.89	1,735	+0.41(+2.22%)
Apr 09, 2020	18.06	18.48	18.06	18.48	15,500	+1.15(+6.65%)
Apr 08, 2020		17.33	17.33	17.33	9,158	+0.00(+0.00%)
Apr 07, 2020	17.33	17.33	17.33	17.33	235	+1.28(+8.00%)
Apr 06, 2020	15.75	16.05	15.71	16.05	64,584	+0.56(+3.64%)
Apr 03, 2020	15.48	15.48	15.48	15.48	46,600	-0.47(-2.93%)
Apr 02, 2020		16.54	16.54	15.95	12,428	-0.59(-3.54%)
Apr 01, 2020	15.75	16.54	15.75	16.54	104,374	-0.46(-2.71%)
Mar 31, 2020	17.00	17.00	17.00	17.00	28,500	+0.84(+5.22%)
Mar 30, 2020	16.15	16.15	16.15	16.15	1,411	-0.76(-4.47%)
Mar 27, 2020	15.65	16.91	15.60	16.91	1,400	+2.55(+17.74%)
Mar 26, 2020		14.36	14.36	14.36	37	+0.00(+0.00%)
Mar 25, 2020		14.36	14.36	14.36	2	+0.00(+0.00%)
Mar 24, 2020	14.23	15.61	14.23	14.36	3,037	+1.36(+10.46%)
Mar 23, 2020	13.00	13.00	12.83	13.00	421	+0.44(+3.49%)
Mar 20, 2020		12.56	12.56	12.56	50	+0.00(+0.00%)
Mar 19, 2020		12.56	12.56	12.56	70	+0.00(+0.00%)
Mar 18, 2020	12.56	12.56	12.56	12.56	125	-3.21(-20.33%)
Mar 17, 2020	15.77	15.77	15.77	15.77	557	-0.08(-0.52%)
Mar 16, 2020	15.00	15.85	13.95	15.85	347	-0.73(-4.40%)
Mar 13, 2020	16.90	16.90	16.58	16.58	200	-0.52(-3.04%)
Mar 12, 2020	16.28	17.10	15.57	17.10	6,821	-3.02(-15.03%)
Mar 11, 2020		20.12	20.12	20.12	20	+0.00(+0.00%)
Mar 10, 2020	20.14	20.14	20.12	20.12	7,946	+0.09(+0.45%)
Mar 09, 2020	19.90	20.04	19.90	20.04	245	-4.00(-16.63%)
Mar 06, 2020		24.03	24.03	24.03	44	+0.00(+0.00%)
Mar 05, 2020	23.95	24.03	23.95	24.03	32,367	-0.79(-3.17%)
Mar 04, 2020	24.82	24.82	24.82	24.82	104	+1.87(+8.15%)
Mar 03, 2020		22.95	22.95	22.95	99	+0.00(+0.00%)
Feb 28, 2020		22.95	22.95	22.95	0	-0.35(-1.50%)
Feb 27, 2020	24.01	24.01	23.30	23.30	4,369	-2.45(-9.51%)
Feb 25, 2020		25.75	25.75	25.75	0	+0.47(+1.86%)
Feb 24, 2020	25.29	25.29	25.28	25.28	253	-2.21(-8.04%)
Feb 20, 2020		27.49	27.49	27.49	0	+0.35(+1.29%)
Feb 19, 2020	27.25	27.38	26.90	27.14	879	+0.20(+0.74%)
Feb 18, 2020	26.94	26.94	26.94	26.94	202	-0.57(-2.07%)
Feb 14, 2020	27.93	27.93	27.51	27.51	1,000	-0.50(-1.79%)
Feb 12, 2020		28.01	28.01	28.01	0	+1.96(+7.52%)
Feb 06, 2020		26.05	26.05	26.05	0	+0.00(+0.00%)
Feb 03, 2020		26.05	26.05	26.05	0	-0.43(-1.62%)
Jan 30, 2020		26.48	26.48	26.48	0	+0.15(+0.57%)
Jan 27, 2020		26.33	26.33	26.33	0	-1.33(-4.81%)
Jan 24, 2020	27.66	27.66	27.66	27.66	3,000	-0.62(-2.19%)
Jan 23, 2020	28.28	28.28	28.28	28.28	105	-0.41(-1.43%)
Jan 21, 2020		28.69	28.69	28.69	0	-0.82(-2.78%)
Jan 17, 2020	29.51	29.51	29.51	29.51	300	+1.25(+4.42%)
Jan 16, 2020		28.26	28.26	28.26	85	+0.00(+0.00%)
Jan 15, 2020		28.26	28.26	28.26	83	+0.00(+0.00%)
Jan 14, 2020	28.26	28.26	28.26	28.26	1,200	-0.28(-0.98%)
Jan 13, 2020	28.18	28.54	28.18	28.54	12,613	+0.70(+2.51%)
Jan 10, 2020	27.84	27.84	27.84	27.84	100	-0.69(-2.42%)
Jan 09, 2020		28.53	28.53	28.53	50	+0.00(+0.00%)
Jan 08, 2020	28.41	28.53	28.41	28.53	205	+0.21(+0.75%)
Jan 07, 2020	28.32	28.32	28.32	28.32	13,536	+0.35(+1.24%)
Jan 06, 2020	27.97	27.97	27.97	27.97	200	+0.00(+0.00%)
Jan 03, 2020	27.97	27.97	27.97	27.97	200	-1.03(-3.55%)
Jan 02, 2020	29.00	29.00	29.00	29.00	500	+0.53(+1.86%)
Dec 31, 2019	28.47	28.47	28.47	28.47	1,000	-0.05(-0.19%)
Dec 23, 2019		28.52	28.52	28.52	0	+0.00(+0.00%)
Dec 20, 2019		28.52	28.52	28.52	10	+0.00(+0.00%)
Dec 19, 2019		28.52	28.52	28.52	9	+0.00(+0.00%)
Dec 18, 2019	28.52	28.52	28.52	28.52	2,141	-0.61(-2.08%)
Dec 16, 2019		29.13	29.13	29.13	0	+0.47(+1.64%)
Dec 13, 2019	28.66	28.66	28.66	28.66	900	+0.65(+2.32%)
Dec 12, 2019	28.16	28.16	28.00	28.01	828	+0.40(+1.45%)
Dec 10, 2019		27.61	27.61	27.61	0	+1.63(+6.27%)
Dec 03, 2019		25.98	25.98	25.98	0	-0.16(-0.61%)
Nov 29, 2019		26.14	26.14	26.14	0	-0.33(-1.25%)
Nov 27, 2019	26.49	26.80	26.31	26.47	5,000	+0.07(+0.27%)
Nov 26, 2019		26.40	26.40	26.40	761	+0.00(+0.00%)
Nov 25, 2019		26.40	26.40	26.40	50	+0.00(+0.00%)
Nov 22, 2019	26.41	26.41	26.40	26.40	400	+0.60(+2.33%)
Nov 21, 2019	25.80	25.80	25.80	25.80	301	-0.23(-0.88%)
Nov 20, 2019		26.03	26.03	26.03	19	+0.00(+0.00%)
Nov 19, 2019		26.03	26.03	26.03	40	+0.00(+0.00%)
Nov 15, 2019		26.03	26.03	26.03	0	+0.14(+0.54%)
Nov 13, 2019		25.89	25.89	25.89	0	-0.19(-0.72%)
Nov 12, 2019	26.08	26.08	26.08	26.08	1,000	-0.81(-3.00%)
Nov 07, 2019		26.88	26.88	26.88	0	-0.07(-0.24%)
Nov 05, 2019		26.95	26.95	26.95	0	+1.38(+5.40%)
Nov 01, 2019		25.57	25.57	25.57	0	+0.00(+0.00%)
Oct 31, 2019	25.56	25.57	25.51	25.57	1,614	-0.23(-0.89%)
Oct 30, 2019	25.80	25.80	25.80	25.80	275	-0.46(-1.75%)
Oct 29, 2019	26.26	26.26	26.26	26.26	1,298	-0.18(-0.70%)
Oct 28, 2019	26.23	26.45	26.22	26.45	1,766	+0.79(+3.06%)
Oct 22, 2019		25.66	25.66	25.66	0	+1.15(+4.71%)
Oct 18, 2019		24.51	24.51	24.51	0	+0.26(+1.06%)
Oct 15, 2019		24.25	24.25	24.25	0	+0.00(+0.00%)
Oct 14, 2019	24.25	24.43	24.25	24.25	9,703	-1.25(-4.90%)
Oct 11, 2019	25.00	25.50	25.00	25.50	3,800	+1.70(+7.14%)
Oct 10, 2019	23.34	23.80	23.34	23.80	202	+1.66(+7.49%)
Oct 08, 2019		22.14	22.14	22.14	0	-0.50(-2.20%)
Oct 07, 2019	22.64	22.64	22.64	22.64	3,024	+0.26(+1.15%)
Oct 04, 2019	22.38	22.38	22.38	22.38	100	+0.41(+1.88%)
Oct 02, 2019		21.97	21.97	21.97	0	-1.06(-4.60%)
Sep 30, 2019		23.03	23.03	23.03	0	+0.00(+0.00%)
Sep 27, 2019	23.12	23.12	23.03	23.03	300	+0.12(+0.52%)
Sep 24, 2019		22.91	22.91	22.91	0	-0.56(-2.39%)
Sep 19, 2019		23.47	23.47	23.47	0	-1.30(-5.25%)
Sep 18, 2019		24.77	24.77	24.77	81	+0.00(+0.00%)
Sep 16, 2019		24.77	24.77	24.77	0	+0.00(+0.00%)
Sep 13, 2019	24.77	24.77	24.77	24.77	600	+2.71(+12.28%)
Sep 09, 2019		22.06	22.06	22.06	0	+0.00(+0.00%)
Sep 06, 2019		22.06	22.06	22.06	25	+0.00(+0.00%)
Sep 05, 2019		22.06	22.06	22.06	43	+0.00(+0.00%)
Sep 04, 2019	22.04	22.19	22.04	22.06	1,093	+0.54(+2.53%)
Aug 30, 2019		21.52	21.52	21.52	0	+1.03(+5.00%)
Aug 23, 2019		20.49	20.49	20.49	0	-0.11(-0.53%)
Aug 22, 2019	20.60	20.60	20.60	20.60	100	-0.19(-0.91%)
Aug 16, 2019		20.79	20.79	20.79	0	+0.09(+0.43%)
Aug 15, 2019	20.73	20.73	20.70	20.70	500	-0.88(-4.08%)
Aug 14, 2019	21.64	21.64	21.58	21.58	11,674	-0.23(-1.03%)
Aug 13, 2019	21.66	21.80	21.66	21.80	4,140	-0.09(-0.39%)
Aug 06, 2019		21.89	21.89	21.89	0	+0.00(+0.00%)
Aug 05, 2019	22.22	22.22	21.89	21.89	950	-1.00(-4.37%)
Aug 02, 2019	23.00	23.00	22.89	22.89	800	-1.01(-4.23%)
Aug 01, 2019	23.37	23.90	23.37	23.90	601	-1.95(-7.54%)
Jul 29, 2019		25.85	25.85	25.85	0	-0.10(-0.37%)
Jul 26, 2019	25.99	25.99	25.86	25.95	28,600	-1.48(-5.41%)
Jul 25, 2019	27.43	27.43	27.43	27.43	1,024	-1.02(-3.59%)
Jul 23, 2019		28.45	28.45	28.45	0	+1.30(+4.79%)
Jul 17, 2019		27.15	27.15	27.15	0	+0.28(+1.04%)
Jul 12, 2019		26.87	26.87	26.87	0	+0.19(+0.72%)
Jul 11, 2019		26.68	26.68	26.68	50	+0.00(+0.00%)
Jul 10, 2019		26.68	26.68	26.68	30	+0.00(+0.00%)
Jul 09, 2019		27.00	27.00	26.68	8,404	-0.32(-1.20%)
Jul 08, 2019	26.99	27.08	26.90	27.00	1,483	-0.96(-3.42%)
Jul 05, 2019		27.96	27.96	27.96	17	+0.00(+0.00%)
Jul 03, 2019	27.96	27.96	27.96	27.96	30,000	-0.78(-2.70%)
Jul 02, 2019		28.97	28.97	28.73	7,890	-0.24(-0.82%)
Jul 01, 2019	28.72	28.97	28.72	28.97	10,770	+1.17(+4.20%)
Jun 26, 2019		27.80	27.80	27.80	0	+0.80(+2.96%)
Jun 25, 2019		27.00	27.00	27.00	14	+0.00(+0.00%)
Jun 24, 2019		27.00	27.00	27.00	10	+0.00(+0.00%)
Jun 19, 2019		27.00	27.00	27.00	0	+0.00(+0.00%)
Jun 18, 2019	27.00	27.00	27.00	27.00	3,223	+0.48(+1.81%)
Jun 14, 2019		26.52	26.52	26.52	0	+0.17(+0.65%)
Jun 12, 2019		26.35	26.35	26.35	0	+0.90(+3.54%)
Jun 11, 2019		25.45	25.45	25.45	37	+0.00(+0.00%)
Jun 10, 2019	25.51	25.51	25.45	25.45	1,237	+0.95(+3.88%)
Jun 04, 2019		24.50	24.50	24.50	0	+0.10(+0.41%)
Jun 03, 2019	24.34	24.40	24.34	24.40	1,400	+0.05(+0.21%)
May 30, 2019		24.35	24.35	24.35	0	-0.33(-1.34%)
May 28, 2019		24.68	24.68	24.68	0	+0.19(+0.78%)
May 20, 2019		24.49	24.49	24.49	0	+0.09(+0.37%)
May 17, 2019		24.40	24.40	24.40	1	+0.00(+0.00%)
May 16, 2019		24.40	24.40	24.40	3	+0.00(+0.00%)
May 15, 2019	24.40	24.40	24.40	24.40	410	-0.42(-1.69%)
May 14, 2019	24.82	24.82	24.82	24.82	20,010	-0.27(-1.08%)
May 13, 2019		25.09	25.09	25.09	1	+0.00(+0.00%)
May 10, 2019		25.09	25.09	25.09	17	+0.00(+0.00%)
May 08, 2019		25.09	25.09	25.09	0	-0.36(-1.41%)
May 07, 2019	25.45	25.45	25.45	25.45	1,200	-0.63(-2.42%)