UK markets closed

Anglo American Platinum Limited (ANGPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.79+0.13 (+2.30%)
At close: 03:59PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20245.695.845.505.795.79218,800
25 Apr 20245.425.715.415.665.66365,500
24 Apr 20245.996.075.946.056.05134,300
23 Apr 20246.006.146.006.136.13194,500
22 Apr 20246.416.476.356.456.45138,000
19 Apr 20246.806.906.746.876.8723,200
18 Apr 20246.857.006.806.956.9546,100
17 Apr 20247.067.246.957.027.0237,800
16 Apr 20246.956.986.856.986.98170,600
15 Apr 20247.317.497.277.317.3164,400
12 Apr 20247.647.697.427.427.42175,200
11 Apr 20247.247.477.247.467.46139,300
10 Apr 20247.167.257.047.217.2136,000
09 Apr 20247.377.437.147.287.28108,100
08 Apr 20247.087.226.997.227.22149,400
05 Apr 20246.846.906.756.816.8174,100
04 Apr 20247.037.106.857.097.09228,200
03 Apr 20246.847.046.717.047.04205,300
02 Apr 20246.937.076.857.077.07132,700
01 Apr 20246.956.956.806.856.8532,800
28 Mar 20246.836.936.756.936.9366,000
27 Mar 20246.876.876.756.856.8551,700
27 Mar 20240.081 Dividend
26 Mar 20247.097.226.957.097.0124,700
25 Mar 20247.107.187.017.137.0540,800
22 Mar 20246.807.206.807.036.9528,600
21 Mar 20246.576.956.576.906.8224,200
20 Mar 20246.516.806.256.766.6863,500
19 Mar 20246.206.206.086.136.0627,000
18 Mar 20246.476.476.196.296.22163,500
15 Mar 20246.916.966.746.796.7171,300
14 Mar 20246.976.976.716.866.78108,600
13 Mar 20246.987.246.987.227.1457,000
12 Mar 20246.766.766.616.726.6421,900
11 Mar 20246.716.836.656.756.6799,100
08 Mar 20246.786.886.726.796.7183,000
07 Mar 20246.476.626.456.626.5436,200
06 Mar 20246.336.396.286.326.2587,800
05 Mar 20246.176.176.006.076.0044,700
04 Mar 20246.406.406.076.266.1957,100
01 Mar 20246.556.576.516.566.4933,900
29 Feb 20246.616.616.386.426.3539,700
28 Feb 20246.316.476.276.376.3046,900
27 Feb 20246.426.556.406.556.4827,100
26 Feb 20246.576.576.356.376.3054,800
23 Feb 20246.466.546.406.526.4526,600
22 Feb 20246.266.446.266.316.2419,200
21 Feb 20246.126.126.006.116.04146,200
20 Feb 20246.496.496.276.476.40103,400
16 Feb 20246.546.606.506.596.5140,600
15 Feb 20246.416.496.336.486.4195,000
14 Feb 20246.216.256.156.186.1136,600
13 Feb 20246.206.286.056.096.0226,500
12 Feb 20246.096.226.066.196.1225,500
09 Feb 20246.216.216.096.146.0767,900
08 Feb 20246.366.486.276.486.4189,900
07 Feb 20246.856.856.666.796.7128,500
06 Feb 20246.996.996.806.906.8218,300
05 Feb 20246.996.996.766.906.8228,300
02 Feb 20247.007.006.857.006.9213,900
01 Feb 20247.147.317.147.267.1824,300
31 Jan 20247.077.176.956.986.9018,900
30 Jan 20247.297.297.037.197.1117,200
29 Jan 20247.127.297.117.277.1985,800
26 Jan 20247.627.627.347.377.2916,200
25 Jan 20247.447.477.347.357.2726,000
24 Jan 20247.357.417.277.277.1919,000
23 Jan 20247.007.116.987.097.0144,400
22 Jan 20246.907.036.906.966.8833,800
19 Jan 20247.057.176.957.127.0410,600
18 Jan 20247.007.326.857.157.0619,700
17 Jan 20247.007.136.897.006.9225,800
16 Jan 20247.597.597.237.237.1534,700
12 Jan 20247.687.787.627.727.6353,800
11 Jan 20247.587.587.377.477.3810,300
10 Jan 20247.557.567.427.437.3523,100
09 Jan 20247.687.687.507.537.4419,300
08 Jan 20247.597.737.577.737.6410,200
05 Jan 20247.627.847.627.707.6116,800
04 Jan 20247.657.667.597.627.5334,900
03 Jan 20247.928.047.627.907.8121,500
02 Jan 20248.698.698.358.428.3246,800
29 Dec 20238.988.988.358.708.6017,400
28 Dec 20238.568.598.378.378.2742,800
27 Dec 20238.608.898.608.838.7389,800
26 Dec 20238.398.398.128.328.2313,500
22 Dec 20238.838.838.308.348.2423,600
21 Dec 20238.098.338.098.338.2332,000
20 Dec 20238.558.557.997.997.9036,000
19 Dec 20238.018.497.828.328.22123,000
18 Dec 20238.058.057.747.787.6975,200
15 Dec 20237.907.907.517.537.4449,900
14 Dec 20237.437.717.437.657.5690,500
13 Dec 20236.726.896.286.866.7890,400
12 Dec 20236.886.886.686.806.7230,100
11 Dec 20236.886.886.746.796.7144,400
08 Dec 20236.576.846.576.746.6617,200
07 Dec 20236.756.856.696.846.7628,700
06 Dec 20236.456.636.456.476.4049,900
05 Dec 20236.316.336.256.336.2639,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...