Anglo American Platinum (PK) Historical Data - ANGPY

ANGPY Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 7.13 0.09 1.28% 6.44 7.13 6.44 4,648
Apr 01 2020 7.04 -0.04 -0.56% 6.76 7.095 6.61 11,591
Mar 31 2020 7.08 0.19 2.76% 7.02 7.17 6.94 8,610
Mar 30 2020 6.89 0.00 +0.00% 7.09 7.09 6.67 0
Mar 30 2020 6.89 -0.09 -1.29% 7.09 7.09 6.67 7,659
Mar 27 2020 6.98 -0.24 -3.32% 6.85 7.215 6.85 7,516
Mar 26 2020 7.22 0.00 +0.00% 7.78 7.82 6.84 0
Mar 26 2020 7.22 -0.20 -2.7% 7.78 7.82 6.84 30,075
Mar 25 2020 7.42 1.45 24.29% 6.81 7.49 6.42 15,905
Mar 24 2020 5.97 0.00 +0.00% 5.70 6.001 5.70 0
Mar 24 2020 5.97 1.22 25.68% 5.70 6.001 5.70 13,226
Mar 23 2020 4.75 0.05 1.06% 4.75 5.06 4.60 22,219
Mar 20 2020 4.70 0.00 +0.00% 4.84 4.91 4.70 0
Mar 20 2020 4.70 0.40 9.3% 4.84 4.91 4.70 8,008
Mar 19 2020 4.30 -0.30 -6.52% 4.70 4.87 4.22 17,250
Mar 18 2020 4.60 -1.74 -27.46% 4.9925 5.02 4.36 22,377
Mar 17 2020 6.341 0.09 1.46% 6.31 6.53 6.19 9,826
Mar 16 2020 6.25 -1.55 -19.87% 6.44 6.72 6.23 32,277
Mar 13 2020 7.80 0.00 +0.00% 7.79 7.885 7.24 0
Mar 13 2020 7.80 0.86 12.39% 7.79 7.885 7.24 27,683
Mar 12 2020 6.94 0.00 +0.00% 7.56 7.84 6.90 0
Mar 12 2020 6.94 -2.03 -22.63% 7.56 7.84 6.90 11,488
Mar 11 2020 8.97 -0.51 -5.38% 9.37 9.37 8.96 19,382
Mar 10 2020 9.48 0.00 +0.00% 9.15 9.48 8.79 0
Mar 10 2020 9.48 0.41 4.52% 9.15 9.48 8.79 22,393
Mar 09 2020 9.07 -1.02 -10.06% 9.53 9.67 9.07 46,367
Mar 06 2020 10.085 -1.55 -13.28% 10.20 10.21 9.94 18,067
Mar 05 2020 11.63 -1.03 -8.1% 11.94 11.94 11.63 8,753
Mar 04 2020 12.655 -0.03 -0.2% 12.50 12.66 12.25 4,338
Mar 03 2020 12.68 0.45 3.68% 12.48 13.07 12.20 18,857
Mar 02 2020 12.23 0.00 +0.00% 11.52 12.30 11.405 0
Mar 02 2020 12.23 1.23 11.18% 11.52 12.30 11.405 8,668
Feb 28 2020 11.00 -1.79 -14.0% 11.31 12.695 11.00 25,133
Feb 27 2020 12.79 0.00 +0.00% 13.16 13.43 12.6525 0
Feb 27 2020 12.79 -0.75 -5.54% 13.16 13.43 12.6525 8,597
Feb 26 2020 13.54 0.24 1.8% 13.42 13.95 13.42 4,751
Feb 25 2020 13.30 -0.53 -3.8% 13.99 13.99 13.30 13,389
Feb 24 2020 13.825 -1.59 -10.29% 13.88 14.10 13.79 19,120
Feb 21 2020 15.41 0.00 +0.00% 14.97 15.41 14.97 0
Feb 21 2020 15.41 0.56 3.77% 14.97 15.41 14.97 3,219
Feb 20 2020 14.85 0.00 +0.00% 15.21 15.21 14.75 0
Feb 20 2020 14.85 -0.79 -5.02% 15.21 15.21 14.75 8,798
Feb 19 2020 15.635 1.08 7.42% 15.66 15.73 15.54 11,420
Feb 18 2020 14.555 0.27 1.85% 14.42 14.79 14.32 5,707
Feb 17 2020 14.29 0.00 +0.00% 14.07 14.29 14.07 0
Feb 14 2020 14.29 0.00 +0.00% 14.07 14.29 14.07 0
Feb 14 2020 14.29 0.37 2.66% 14.07 14.29 14.07 2,966
Feb 13 2020 13.92 0.00 +0.00% 13.79 14.20 13.79 0
Feb 13 2020 13.92 0.33 2.43% 13.79 14.20 13.79 4,200
Feb 12 2020 13.59 0.09 0.67% 13.50 13.59 13.45 4,954
Feb 11 2020 13.50 0.00 +0.00% 13.39 13.56 13.39 0
Feb 11 2020 13.50 0.37 2.82% 13.39 13.56 13.39 2,023
Feb 10 2020 13.1301 0.06 0.46% 13.22 13.22 13.10 6,463
Feb 07 2020 13.07 -0.43 -3.18% 13.25 13.27 13.01 5,272
Feb 06 2020 13.4999 0.00 +0.00% 13.65 13.66 13.408 0
Feb 06 2020 13.4999 -0.31 -2.25% 13.65 13.66 13.408 5,042
Feb 05 2020 13.81 -0.30 -2.13% 13.84 13.89 13.785 1,830
Feb 04 2020 14.11 0.71 5.3% 14.15 14.22 13.99 1,400
Feb 03 2020 13.40 0.00 +0.00% 13.145 13.40 13.01 0
Feb 03 2020 13.40 0.21 1.59% 13.145 13.40 13.01 6,984
Jan 31 2020 13.1908 -0.34 -2.54% 13.25 13.25 13.13 943
Jan 30 2020 13.535 0.04 0.26% 13.61 13.61 13.33 5,297
Jan 29 2020 13.50 0.00 +0.00% 13.70 13.70 13.435 0
Jan 29 2020 13.50 0.40 3.05% 13.70 13.70 13.435 7,478
Jan 28 2020 13.10 0.00 +0.00% 13.05 13.19 12.84 0
Jan 28 2020 13.10 0.10 0.77% 13.05 13.19 12.84 5,038
Jan 27 2020 13.00 -0.81 -5.87% 13.30 13.34 12.98 12,044
Jan 24 2020 13.81 -0.26 -1.84% 13.87 13.89 13.81 7,170
Jan 23 2020 14.0695 0.00 +0.00% 13.75 14.09 13.71 0
Jan 23 2020 14.0695 -0.43 -2.97% 13.75 14.09 13.71 20,210
Jan 22 2020 14.50 0.07 0.49% 14.57 14.57 14.50 1,217
Jan 21 2020 14.43 -1.22 -7.8% 14.77 15.60 14.43 11,138
Jan 20 2020 15.65 0.00 +0.00% 15.95 15.95 15.61 0
Jan 17 2020 15.65 0.00 +0.00% 15.95 15.95 15.61 0
Jan 17 2020 15.65 -0.17 -1.07% 15.95 15.95 15.61 10,960
Jan 16 2020 15.82 0.12 0.76% 15.825 15.97 15.75 26,496
Jan 15 2020 15.70 -0.10 -0.63% 15.90 15.90 15.59 7,137
Jan 14 2020 15.80 0.00 +0.00% 15.72 15.80 15.60 0
Jan 14 2020 15.80 -0.05 -0.32% 15.72 15.80 15.60 6,856
Jan 13 2020 15.85 0.00 0.02% 15.95 15.95 15.71 3,426
Jan 10 2020 15.847 0.26 1.68% 15.795 15.94 15.60 9,795
Jan 09 2020 15.585 0.00 +0.00% 15.771 15.79 15.585 0
Jan 09 2020 15.585 -0.47 -2.9% 15.771 15.79 15.585 3,034
Jan 08 2020 16.05 0.08 0.5% 16.18 16.18 15.92 4,927
Jan 07 2020 15.97 0.00 0.0% 15.97 15.97 15.97 0
Jan 06 2020 15.97 0.40 2.57% 15.785 15.97 15.57 1,835


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.