Anglo American PLC ORD USD0.54945

AAL 
(LSE, Stocks) 
 

History: Anglo American PLC ORD USD0.54

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/08/2019
1,730.40
1,757.00
1,713.00
1,716.40
4,768,184
1,715.72
0
19/08/2019
1,719.40
1,747.40
1,715.80
1,739.60
12,093,035
1,666.30
0
16/08/2019
1,720.00
1,725.40
1,689.80
1,698.40
3,292,588
1,675.04
0
15/08/2019
1,743.80
1,768.40
1,672.80
1,696.20
7,355,786
1,562.82
0
14/08/2019
1,861.00
1,864.00
1,781.20
1,789.00
4,892,599
1,773.35
0
13/08/2019
1,816.60
1,876.20
1,795.20
1,864.00
13,497,965
1,929.85
0
12/08/2019
1,848.00
1,861.80
1,798.00
1,817.40
6,840,762
1,489.25
0
09/08/2019
1,853.60
1,870.80
1,820.20
1,842.40
5,727,740
1,825.96
0
08/08/2019
1,830.80
1,866.80
1,811.20
1,864.40
12,134,819
1,808.44
0
07/08/2019
1,809.00
1,835.00
1,776.60
1,791.80
7,278,498
1,665.88
0
06/08/2019
1,829.40
1,846.80
1,807.60
1,808.40
9,397,428
1,791.33
0
05/08/2019
1,819.60
1,850.50
1,797.20
1,820.00
9,021,581
1,780.00
0
02/08/2019
1,899.00
1,922.30
1,880.00
1,884.00
9,406,953
1,786.69
0
01/08/2019
2,020.00
2,020.50
1,931.00
1,952.00
8,642,052
1,695.51
0
31/07/2019
2,077.50
2,098.00
2,024.00
2,039.00
7,871,312
2,016.34
0
30/07/2019
2,117.00
2,120.50
2,073.50
2,090.00
6,442,965
1,700.72
0
29/07/2019
2,090.50
2,125.00
2,089.00
2,113.00
5,603,770
2,048.68
0
26/07/2019
2,091.50
2,110.50
2,063.50
2,098.00
36,032,620
1,709.35
0
25/07/2019
2,220.00
2,232.00
2,160.00
2,187.00
4,490,210
2,085.58
0
24/07/2019
2,212.00
2,239.50
2,173.00
2,187.00
4,590,561
2,116.77
0
23/07/2019
2,252.00
2,283.50
2,243.50
2,260.50
4,524,624
1,811.93
0
22/07/2019
2,231.00
2,260.00
2,226.50
2,240.00
2,451,461
2,189.70
0
19/07/2019
2,211.00
2,246.00
2,205.00
2,234.00
3,327,224
2,162.43
0
18/07/2019
2,190.00
2,206.00
2,175.00
2,184.50
3,240,968
2,127.30
0
17/07/2019
2,193.00
2,213.00
2,186.50
2,203.00
2,392,013
2,151.78
0
16/07/2019
2,169.50
2,215.00
2,169.50
2,203.50
2,428,724
2,144.75
0
15/07/2019
2,163.50
2,198.50
2,163.50
2,184.50
2,617,295
2,137.19
0
12/07/2019
2,145.00
2,183.50
2,139.00
2,152.50
2,831,648
2,096.57
0
11/07/2019
2,164.00
2,177.00
2,131.50
2,138.00
2,235,963
2,121.51
0
10/07/2019
2,143.50
2,174.50
2,134.00
2,153.50
3,393,852
2,134.15
0
09/07/2019
2,146.00
2,149.50
2,122.00
2,129.00
4,955,720
2,118.66
0
08/07/2019
2,122.00
2,164.00
2,122.00
2,164.00
6,868,997
2,124.28
0
05/07/2019
2,167.50
2,167.50
2,126.50
2,137.50
3,903,750
2,085.39
0
04/07/2019
2,217.50
2,229.00
2,182.50
2,191.50
2,875,994
2,123.80
0
03/07/2019
2,257.00
2,257.00
2,206.00
2,220.00
5,045,698
2,155.89
0
02/07/2019
2,287.00
2,293.00
2,251.50
2,265.00
3,250,271
2,205.76
0
01/07/2019
2,268.50
2,294.00
2,251.00
2,266.00
3,827,613
2,193.69
0
28/06/2019
2,213.00
2,244.50
2,196.50
2,244.50
3,327,394
2,169.52
0
27/06/2019
2,206.50
2,221.00
2,202.00
2,210.00
3,412,415
2,146.87
0
26/06/2019
2,183.00
2,195.50
2,167.50
2,195.50
2,821,398
2,164.35
0
25/06/2019
2,168.50
2,199.00
2,145.00
2,183.50
3,047,034
2,144.15
0
24/06/2019
2,154.50
2,182.50
2,146.00
2,179.00
3,156,833
2,124.07
0
21/06/2019
2,141.50
2,162.00
2,132.50
2,159.00
6,278,171
2,127.06
0
20/06/2019
2,147.00
2,173.00
2,138.00
2,139.00
3,558,037
2,080.70
0
19/06/2019
2,168.00
2,173.00
2,114.00
2,121.50
5,378,015
2,009.26
0
18/06/2019
2,113.00
2,173.00
2,105.50
2,165.00
5,463,690
2,030.02
0
17/06/2019
2,106.50
2,122.00
2,093.50
2,108.50
2,238,577
2,069.14
0
14/06/2019
2,110.00
2,120.00
2,099.50
2,110.50
7,528,314
1,163.87
0
13/06/2019
2,061.00
2,116.00
2,058.00
2,111.50
3,086,712
2,016.29
0
12/06/2019
2,042.00
2,078.00
2,029.00
2,071.50
3,744,902
1,987.74
0
11/06/2019
2,025.00
2,071.00
2,024.50
2,058.50
4,380,577
1,827.93
0
10/06/2019
1,991.00
2,019.00
1,988.40
2,009.50
2,525,169
1,937.21
0
07/06/2019
1,951.40
1,983.40
1,944.20
1,973.80
3,777,516
1,919.69
0
06/06/2019
1,916.00
1,949.60
1,910.80
1,939.80
2,957,468
1,876.59
0
05/06/2019
1,952.00
1,958.00
1,906.20
1,919.80
3,232,041
1,878.56
0
04/06/2019
1,913.80
1,942.60
1,901.40
1,935.40
3,562,222
1,824.73
0
03/06/2019
1,875.80
1,920.00
1,874.00
1,919.60
3,095,780
1,879.58
0
31/05/2019
1,916.00
1,922.20
1,871.00
1,895.00
4,019,895
1,862.42
0
30/05/2019
1,922.40
1,942.60
1,916.40
1,934.00
1,949,681
1,858.82
0
29/05/2019
1,932.00
1,947.20
1,888.40
1,907.20
3,861,067
1,414.56
0
28/05/2019
1,959.00
1,976.60
1,941.00
1,952.40
6,058,950
1,928.03
0
24/05/2019
1,919.00
1,945.80
1,912.80
1,944.00
3,450,799
1,907.53
0
23/05/2019
1,911.00
1,922.60
1,881.00
1,901.00
3,897,826
1,858.41
0
22/05/2019
1,950.00
1,957.40
1,915.00
1,915.20
3,274,555
1,862.66
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 August 2019 04:46:33
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB5 - 2019-08-21 05:46:33 - 2019-08-21 04:46:33 - 1000 - Website: OKAY