ANGPY

Anglo American Platinum (PK) Historical Data

ANGPY Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2020 11.67 0.67 6.09% 11.11 11.74 11.11 2,486
Sep 25 2020 11.00 0.33 3.09% 10.88 11.00 10.88 1,601
Sep 24 2020 10.67 0.00 +0.00% 10.72 10.88 10.50 0
Sep 24 2020 10.67 -0.21 -1.93% 10.72 10.88 10.50 7,576
Sep 23 2020 10.88 -0.49 -4.31% 11.06 11.06 10.80 3,956
Sep 22 2020 11.37 0.00 +0.00% 11.51 11.52 11.37 0
Sep 22 2020 11.37 -0.41 -3.48% 11.51 11.52 11.37 1,090
Sep 21 2020 11.78 -0.65 -5.23% 11.59 11.78 11.44 17,955
Sep 18 2020 12.43 0.00 +0.00% 12.39 12.43 12.32 0
Sep 18 2020 12.43 -0.08 -0.64% 12.39 12.43 12.32 1,448
Sep 17 2020 12.51 -0.44 -3.4% 12.42 12.69 12.42 3,390
Sep 16 2020 12.95 -0.05 -0.38% 12.96 13.10 12.95 9,618
Sep 15 2020 13.00 0.00 +0.00% 12.99 13.00 12.85 0
Sep 15 2020 13.00 0.00 0.0% 12.99 13.00 12.85 6,206
Sep 14 2020 13.00 0.06 0.46% 12.96 13.25 12.96 8,566
Sep 11 2020 12.94 0.00 +0.00% 13.03 13.29 12.94 0
Sep 11 2020 12.94 0.34 2.7% 13.03 13.29 12.94 6,252
Sep 10 2020 12.60 0.06 0.48% 12.80 13.005 12.60 2,942
Sep 09 2020 12.54 0.00 +0.00% 12.17 12.595 12.17 0
Sep 09 2020 12.54 0.11 0.88% 12.17 12.595 12.17 4,773
Sep 08 2020 12.43 -0.01 -0.08% 12.58 12.67 12.31 2,364
Sep 07 2020 12.44 0.00 +0.00% 12.36 12.44 12.29 0
Sep 04 2020 12.44 0.00 +0.00% 12.36 12.44 12.29 0
Sep 04 2020 12.44 0.95 8.27% 12.36 12.44 12.29 2,794
Sep 03 2020 11.49 -0.50 -4.13% 11.755 11.77 11.49 7,022
Sep 02 2020 11.985 -0.52 -4.12% 12.10 12.10 11.79 7,477
Sep 01 2020 12.50 0.00 +0.00% 12.60 12.60 12.415 0
Sep 01 2020 12.50 -0.03 -0.24% 12.60 12.60 12.415 10,482
Aug 31 2020 12.53 -0.06 -0.48% 12.60 12.74 12.50 13,592
Aug 28 2020 12.59 0.39 3.2% 12.29 12.59 12.29 2,562
Aug 27 2020 12.20 0.00 +0.00% 12.50 12.50 12.105 0
Aug 27 2020 12.20 0.06 0.49% 12.50 12.50 12.105 2,537
Aug 26 2020 12.14 0.00 +0.00% 12.35 12.41 12.10 0
Aug 26 2020 12.14 -0.27 -2.18% 12.35 12.41 12.10 8,719
Aug 25 2020 12.41 0.03 0.24% 12.225 12.41 12.225 1,019
Aug 24 2020 12.38 0.00 +0.00% 12.61 12.79 12.38 0
Aug 24 2020 12.38 0.20 1.6% 12.61 12.79 12.38 11,696
Aug 21 2020 12.185 -0.20 -1.58% 12.045 12.19 11.97 7,205
Aug 20 2020 12.38 -0.23 -1.82% 12.10 12.38 11.945 17,441
Aug 19 2020 12.61 0.00 0.0% 12.81 12.94 12.61 11,517
Aug 18 2020 12.61 0.00 +0.00% 12.54 12.655 12.33 0
Aug 18 2020 12.61 -0.29 -2.25% 12.54 12.655 12.33 13,029
Aug 17 2020 12.90 0.00 +0.00% 12.765 12.90 12.71 0
Aug 17 2020 12.90 0.00 0.0% 12.765 12.90 12.71 1,727
Aug 14 2020 12.90 0.51 4.14% 12.63 12.91 12.63 18,137
Aug 13 2020 12.387 0.00 +0.00% 12.27 12.52 12.27 0
Aug 13 2020 12.387 -0.07 -0.59% 12.27 12.52 12.27 2,642
Aug 12 2020 12.46 0.42 3.49% 12.20 12.46 12.20 4,140
Aug 11 2020 12.04 0.00 +0.00% 12.26 12.34 12.01 0
Aug 11 2020 12.04 -0.66 -5.2% 12.26 12.34 12.01 21,244
Aug 10 2020 12.70 0.34 2.75% 12.26 12.70 12.26 8,290
Aug 07 2020 12.36 -0.59 -4.56% 12.86 12.86 12.20 15,252
Aug 06 2020 12.95 -0.14 -1.07% 13.10 13.10 12.60 4,844
Aug 05 2020 13.09 0.00 +0.00% 12.76 13.26 12.71 0
Aug 05 2020 13.09 0.70 5.61% 12.76 13.26 12.71 7,807
Aug 04 2020 12.395 0.07 0.57% 12.426 12.45 12.25 23,596
Aug 03 2020 12.325 -0.18 -1.4% 12.64 12.65 12.27 8,840
Jul 31 2020 12.50 0.00 +0.00% 12.73 12.77 12.50 0
Jul 31 2020 12.50 -0.44 -3.4% 12.73 12.77 12.50 7,443
Jul 30 2020 12.94 -0.52 -3.86% 12.895 13.18 12.70 11,175
Jul 29 2020 13.46 0.00 +0.00% 13.95 13.95 13.19 0
Jul 29 2020 13.46 -0.71 -5.01% 13.95 13.95 13.19 17,702
Jul 28 2020 14.17 -0.70 -4.71% 14.22 14.32 14.07 12,838
Jul 27 2020 14.87 0.53 3.7% 14.35 14.92 14.28 12,273
Jul 24 2020 14.34 0.00 +0.00% 14.23 14.34 14.18 0
Jul 24 2020 14.34 -0.05 -0.35% 14.23 14.34 14.18 4,434
Jul 23 2020 14.39 0.41 2.93% 14.2125 14.75 14.2125 19,462
Jul 22 2020 13.98 0.00 +0.00% 13.66 14.15 13.63 0
Jul 22 2020 13.98 0.36 2.67% 13.66 14.15 13.63 30,894
Jul 21 2020 13.617 -0.38 -2.74% 13.40 13.63 13.35 10,868
Jul 20 2020 14.00 0.00 +0.00% 13.57 14.05 13.44 0
Jul 20 2020 14.00 0.40 2.94% 13.57 14.05 13.44 5,043
Jul 17 2020 13.60 0.28 2.1% 13.57 13.60 13.57 6,243
Jul 16 2020 13.32 -0.11 -0.82% 13.33 13.33 13.32 324
Jul 15 2020 13.43 -0.30 -2.18% 13.66 13.66 13.39 7,271
Jul 14 2020 13.73 0.00 +0.00% 12.88 13.74 12.88 0
Jul 14 2020 13.73 0.51 3.86% 12.88 13.74 12.88 6,722
Jul 13 2020 13.22 0.04 0.34% 13.44 13.645 13.10 12,791
Jul 10 2020 13.1755 -0.30 -2.26% 12.74 13.20 12.695 1,426
Jul 09 2020 13.48 -0.16 -1.17% 13.53 13.53 13.07 7,165
Jul 08 2020 13.64 0.00 +0.00% 13.18 13.64 13.18 0
Jul 08 2020 13.64 0.79 6.15% 13.18 13.64 13.18 5,093
Jul 07 2020 12.85 0.45 3.63% 12.55 12.85 12.50 4,816
Jul 06 2020 12.40 0.00 +0.00% 12.37 12.50 12.20 0
Jul 06 2020 12.40 0.28 2.31% 12.37 12.50 12.20 6,636
Jul 03 2020 12.12 0.00 +0.00% 12.215 12.27 12.09 0
Jul 02 2020 12.12 0.00 +0.00% 12.215 12.27 12.09 0
Jul 02 2020 12.12 0.30 2.49% 12.215 12.27 12.09 7,760
Jul 01 2020 11.825 -0.11 -0.88% 12.03 12.03 11.57 4,547


Your Recent History
USOTC
ANGPY
Anglo Amer..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.