Recent Quotes (30 days)

You have no recent quotes
chg | %

Anglo American plc historical prices

   Watch this stock

Historical chart

    1648 
    1465 
    1282 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 1,178.50 1,198.50 1,166.50 1,193.00 6,598,882
Dec 18, 2014 1,188.50 1,200.50 1,159.00 1,167.00 6,659,360
Dec 17, 2014 1,122.50 1,167.00 1,112.00 1,157.00 5,533,783
Dec 16, 2014 1,096.50 1,138.50 1,076.00 1,138.00 6,738,857
Dec 15, 2014 1,133.00 1,156.00 1,098.00 1,098.50 5,721,938
Dec 12, 2014 1,160.50 1,160.50 1,136.00 1,136.00 5,037,316
Dec 11, 2014 1,184.00 1,205.50 1,161.00 1,173.00 6,203,453
Dec 10, 2014 1,219.50 1,231.50 1,203.50 1,207.50 4,937,853
Dec 9, 2014 1,225.00 1,240.90 1,210.73 1,223.00 7,782,512
Dec 8, 2014 1,251.50 1,268.00 1,225.00 1,244.00 4,188,845
Dec 5, 2014 1,288.50 1,288.50 1,250.50 1,268.00 4,340,559
Dec 4, 2014 1,316.00 1,323.00 1,275.00 1,283.50 4,945,824
Dec 3, 2014 1,306.50 1,324.00 1,295.50 1,320.00 2,940,723
Dec 2, 2014 1,310.00 1,341.00 1,292.50 1,306.50 4,573,591
Dec 1, 2014 1,268.00 1,315.00 1,252.50 1,304.00 5,972,758
Nov 28, 2014 1,345.00 1,349.50 1,309.25 1,321.50 4,525,575
Nov 27, 2014 1,345.00 1,376.50 1,340.00 1,352.00 4,181,492
Nov 26, 2014 1,332.50 1,352.50 1,331.00 1,347.50 3,190,767
Nov 25, 2014 1,345.00 1,345.00 1,314.50 1,329.50 5,165,425
Nov 24, 2014 1,375.00 1,375.00 1,347.00 1,354.00 3,858,967
Nov 21, 2014 1,296.00 1,392.50 1,286.50 1,380.00 10,513,676
Nov 20, 2014 1,310.00 1,311.14 1,278.00 1,293.50 5,484,294
Nov 19, 2014 1,346.00 1,346.50 1,318.50 1,323.00 5,374,551
Nov 18, 2014 1,360.00 1,376.50 1,348.00 1,363.00 3,281,071
Nov 17, 2014 1,349.50 1,390.00 1,348.50 1,372.50 2,817,283
Nov 14, 2014 1,358.50 1,359.00 1,331.50 1,355.00 3,064,188
Nov 13, 2014 1,371.50 1,372.00 1,341.00 1,361.00 2,350,636
Nov 12, 2014 1,336.50 1,368.00 1,330.00 1,364.50 3,324,741
Nov 11, 2014 1,354.50 1,356.00 1,318.05 1,342.00 3,448,831
Nov 10, 2014 1,375.50 1,394.50 1,347.50 1,360.50 4,063,087