Anglo American (AAL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anglo American

Date Open High Low Close* Volume
04/03/2013 1,836.50p 1,856.50p 1,825.00p 1,849.00p 4221729
01/03/2013 1,918.50p 1,919.00p 1,866.00p 1,900.00p 3365353
28/02/2013 1,965.00p 1,965.00p 1,903.00p 1,922.00p 4227738
27/02/2013 1,943.00p 1,959.00p 1,906.50p 1,952.50p 2642001
26/02/2013 1,933.50p 1,981.50p 1,930.50p 1,938.50p 3083775
25/02/2013 1,956.00p 2,000.50p 1,956.00p 1,981.50p 3963100
22/02/2013 1,935.00p 1,971.00p 1,923.00p 1,942.00p 3064823
21/02/2013 1,942.00p 1,951.00p 1,904.00p 1,923.00p 4055628
20/02/2013 1,998.00p 2,014.50p 1,942.50p 1,951.00p 3640506
19/02/2013 1,976.00p 2,003.00p 1,967.00p 1,995.50p 3281704
18/02/2013 2,029.00p 2,039.00p 1,977.00p 1,983.00p 3329907
15/02/2013 2,050.00p 2,088.50p 2,013.00p 2,039.00p 5722256
14/02/2013 2,015.00p 2,032.00p 1,976.00p 2,013.00p 4016126
13/02/2013 1,988.00p 2,038.00p 1,978.50p 2,013.50p 2309122
12/02/2013 1,962.00p 1,979.00p 1,958.00p 1,978.50p 1385832
11/02/2013 1,967.00p 1,990.00p 1,952.00p 1,971.50p 1477729
08/02/2013 1,951.50p 1,995.00p 1,951.00p 1,972.50p 2823270
07/02/2013 1,947.50p 1,966.50p 1,923.00p 1,937.00p 2330828
06/02/2013 1,941.00p 1,956.79p 1,931.00p 1,944.50p 4014227
05/02/2013 1,919.50p 1,952.50p 1,910.50p 1,932.00p 2510924
04/02/2013 1,960.00p 1,964.50p 1,906.67p 1,924.50p 2578142
01/02/2013 1,893.50p 1,965.00p 1,886.50p 1,954.00p 3450350
31/01/2013 1,886.00p 1,906.00p 1,880.00p 1,886.50p 2975504
30/01/2013 1,929.50p 1,938.00p 1,875.00p 1,885.00p 2754624
29/01/2013 1,872.00p 1,938.00p 1,860.50p 1,929.50p 4105209
28/01/2013 1,894.00p 1,901.00p 1,864.50p 1,872.50p 1785757
25/01/2013 1,923.50p 1,936.50p 1,862.50p 1,886.00p 3095009
24/01/2013 1,866.50p 1,900.50p 1,858.50p 1,894.50p 2876716
23/01/2013 1,902.00p 1,917.00p 1,863.50p 1,869.00p 2818940
22/01/2013 1,901.50p 1,913.00p 1,868.00p 1,899.50p 2841391
21/01/2013 1,876.00p 1,909.00p 1,872.00p 1,899.50p 1774568
18/01/2013 1,904.00p 1,917.00p 1,870.00p 1,885.50p 3933018
17/01/2013 1,861.50p 1,909.00p 1,852.00p 1,892.00p 3693429
16/01/2013 1,903.50p 1,919.50p 1,857.50p 1,901.00p 6052564
15/01/2013 2,048.00p 2,057.00p 1,945.00p 1,961.00p 5799278
14/01/2013 2,043.00p 2,051.50p 2,032.50p 2,036.50p 2482520
11/01/2013 2,067.50p 2,068.50p 2,027.00p 2,042.00p 4028951
10/01/2013 2,047.00p 2,084.20p 2,041.50p 2,072.00p 4201885
09/01/2013 2,036.00p 2,052.64p 2,006.50p 2,041.00p 2781730
08/01/2013 2,015.00p 2,063.00p 2,002.50p 2,028.00p 4850170
07/01/2013 1,993.00p 2,013.00p 1,974.00p 2,000.50p 2183549
04/01/2013 2,002.00p 2,004.00p 1,970.50p 2,002.00p 2554428
03/01/2013 1,997.50p 2,014.50p 1,975.00p 2,014.50p 2342310
02/01/2013 1,935.50p 2,019.00p 1,935.50p 2,003.50p 4113061
31/12/2012 1,885.50p 1,905.50p 1,877.50p 1,894.00p 699277
28/12/2012 1,920.00p 1,938.00p 1,896.95p 1,904.00p 974239
27/12/2012 1,872.50p 1,942.50p 1,872.00p 1,921.00p 1656773
24/12/2012 1,878.50p 1,882.50p 1,862.08p 1,881.00p 517602
21/12/2012 1,872.00p 1,877.50p 1,845.50p 1,877.50p 4397253
20/12/2012 1,899.00p 1,900.50p 1,876.00p 1,886.50p 1902186
19/12/2012 1,908.50p 1,924.12p 1,883.00p 1,893.00p 3400799
18/12/2012 1,866.50p 1,905.50p 1,860.82p 1,894.50p 3947001
17/12/2012 1,825.50p 1,856.69p 1,824.50p 1,856.50p 2341363
14/12/2012 1,847.00p 1,848.50p 1,816.00p 1,826.50p 3430596
13/12/2012 1,889.00p 1,895.00p 1,833.50p 1,857.00p 3469321
12/12/2012 1,844.00p 1,896.23p 1,843.00p 1,882.50p 4629783
11/12/2012 1,810.50p 1,845.00p 1,800.00p 1,833.00p 2367909
10/12/2012 1,804.00p 1,818.19p 1,798.50p 1,814.50p 1735876
07/12/2012 1,811.50p 1,826.00p 1,788.50p 1,811.00p 3578000
06/12/2012 1,788.00p 1,817.00p 1,787.50p 1,812.00p 3113193
05/12/2012 1,757.00p 1,811.00p 1,751.00p 1,780.00p 5431029
04/12/2012 1,733.50p 1,746.00p 1,724.50p 1,737.00p 1946623
03/12/2012 1,736.00p 1,758.50p 1,723.50p 1,742.50p 2234790
30/11/2012 1,760.50p 1,776.00p 1,732.00p 1,732.50p 4196869
29/11/2012 1,722.50p 1,774.00p 1,721.33p 1,764.00p 3167592
28/11/2012 1,702.50p 1,717.50p 1,684.00p 1,707.00p 2902331
27/11/2012 1,735.00p 1,740.50p 1,702.50p 1,714.50p 2021558
26/11/2012 1,707.50p 1,724.00p 1,696.00p 1,720.00p 1929005
23/11/2012 1,703.00p 1,730.50p 1,686.00p 1,719.00p 2230030
22/11/2012 1,692.50p 1,724.00p 1,684.50p 1,704.50p 3275567
21/11/2012 1,683.00p 1,691.03p 1,669.50p 1,681.50p 2807964
20/11/2012 1,707.50p 1,707.50p 1,674.00p 1,694.00p 2499421
19/11/2012 1,693.00p 1,719.50p 1,687.50p 1,710.50p 3726973
16/11/2012 1,689.00p 1,709.44p 1,662.50p 1,664.00p 6147931
15/11/2012 1,707.00p 1,722.53p 1,683.50p 1,691.00p 4521424
14/11/2012 1,772.00p 1,776.50p 1,725.00p 1,725.00p 4939167
13/11/2012 1,785.00p 1,785.50p 1,739.50p 1,770.00p 7060342
12/11/2012 1,860.00p 1,866.00p 1,822.50p 1,827.50p 3552857
09/11/2012 1,879.00p 1,881.00p 1,843.50p 1,866.00p 3466786
08/11/2012 1,894.50p 1,903.00p 1,874.50p 1,884.00p 2462653
07/11/2012 1,949.00p 1,950.00p 1,865.50p 1,874.50p 3446252
06/11/2012 1,933.00p 1,947.50p 1,923.00p 1,932.00p 2045359
05/11/2012 1,918.00p 1,940.00p 1,895.00p 1,933.00p 2069071
02/11/2012 1,933.50p 1,973.50p 1,931.00p 1,937.00p 3471881
01/11/2012 1,907.50p 1,949.50p 1,887.00p 1,936.50p 2820496
31/10/2012 1,935.50p 1,949.00p 1,899.64p 1,903.00p 3299244
30/10/2012 1,922.00p 1,944.50p 1,920.50p 1,937.00p 1305595
29/10/2012 1,929.00p 1,937.00p 1,887.50p 1,917.00p 2948061
26/10/2012 1,901.50p 1,941.00p 1,878.50p 1,933.50p 7654791
25/10/2012 1,918.00p 1,923.50p 1,855.50p 1,857.50p 3656377
24/10/2012 1,868.00p 1,888.50p 1,840.00p 1,877.00p 2459286
23/10/2012 1,917.50p 1,918.10p 1,849.50p 1,858.50p 3370280
22/10/2012 1,893.00p 1,955.00p 1,886.00p 1,908.50p 3008302
19/10/2012 1,893.50p 1,916.50p 1,883.50p 1,896.50p 3284818
18/10/2012 1,915.50p 1,954.50p 1,884.50p 1,900.50p 4617657
17/10/2012 1,814.00p 1,913.00p 1,797.33p 1,905.50p 5644023
16/10/2012 1,797.00p 1,815.00p 1,776.00p 1,809.00p 4114709
15/10/2012 1,815.00p 1,839.69p 1,774.00p 1,788.50p 3634265
12/10/2012 1,843.00p 1,868.50p 1,824.50p 1,824.50p 4588169
11/10/2012 1,812.50p 1,879.27p 1,810.50p 1,855.50p 3268090
10/10/2012 1,807.00p 1,859.95p 1,807.00p 1,825.50p 3027332
09/10/2012 1,810.00p 1,852.50p 1,795.50p 1,813.50p 3409091
08/10/2012 1,800.00p 1,807.47p 1,775.50p 1,802.50p 2348876
05/10/2012 1,823.50p 1,880.00p 1,806.00p 1,812.50p 4096940
04/10/2012 1,823.50p 1,837.00p 1,790.50p 1,814.00p 3745557
03/10/2012 1,857.50p 1,879.00p 1,809.00p 1,818.00p 5771050
02/10/2012 1,872.00p 1,909.00p 1,860.50p 1,875.00p 2771740
01/10/2012 1,815.50p 1,910.35p 1,815.50p 1,891.00p 4076276
28/09/2012 1,852.50p 1,863.07p 1,813.00p 1,817.00p 4354190
27/09/2012 1,855.50p 1,877.00p 1,841.00p 1,847.50p 4016626
26/09/2012 1,834.50p 1,876.50p 1,820.00p 1,831.00p 3873889
25/09/2012 1,886.00p 1,919.00p 1,883.00p 1,900.50p 3180583
24/09/2012 1,906.00p 1,910.00p 1,860.07p 1,887.50p 3754300
21/09/2012 1,962.00p 1,972.50p 1,928.00p 1,938.00p 5304660
20/09/2012 2,005.00p 2,012.00p 1,933.00p 1,944.00p 4761140
19/09/2012 2,030.00p 2,071.50p 2,016.50p 2,034.00p 3536109
18/09/2012 2,012.00p 2,024.00p 1,986.70p 2,009.00p 3778690
17/09/2012 2,071.50p 2,091.50p 2,023.50p 2,036.50p 3464775
14/09/2012 1,994.50p 2,086.50p 1,949.50p 2,084.00p 8519001
13/09/2012 1,895.00p 1,914.00p 1,876.00p 1,909.00p 3233377
12/09/2012 1,949.50p 1,956.00p 1,889.00p 1,901.50p 5784777
11/09/2012 1,972.00p 1,972.00p 1,911.00p 1,955.00p 4164816
10/09/2012 1,970.00p 2,024.50p 1,963.00p 2,001.50p 3088129
07/09/2012 1,909.50p 1,982.32p 1,882.50p 1,972.50p 7314597
06/09/2012 1,768.00p 1,845.50p 1,760.50p 1,840.50p 4894209
05/09/2012 1,755.50p 1,764.68p 1,720.50p 1,755.50p 3037023
04/09/2012 1,779.50p 1,781.00p 1,743.00p 1,748.50p 3928943
03/09/2012 1,750.00p 1,784.16p 1,746.00p 1,773.00p 2823670
31/08/2012 1,755.00p 1,795.50p 1,736.00p 1,750.00p 7917072
30/08/2012 1,813.00p 1,813.00p 1,748.50p 1,753.50p 3984616
29/08/2012 1,858.50p 1,858.50p 1,813.00p 1,816.00p 2982846
28/08/2012 1,902.00p 1,902.00p 1,853.94p 1,865.50p 3194130
24/08/2012 1,916.50p 1,921.17p 1,867.00p 1,885.00p 3556403
23/08/2012 1,930.00p 1,959.00p 1,923.50p 1,941.50p 3763298
22/08/2012 1,956.00p 1,960.00p 1,899.50p 1,910.00p 3085023
21/08/2012 1,921.50p 1,995.50p 1,919.00p 1,983.00p 2956842
20/08/2012 1,931.00p 1,933.32p 1,912.50p 1,914.50p 2540682
17/08/2012 1,980.50p 1,980.50p 1,912.50p 1,927.50p 5365335
16/08/2012 1,954.50p 1,980.00p 1,928.50p 1,974.50p 3114170
15/08/2012 1,994.50p 1,997.50p 1,933.00p 1,939.50p 2764979
14/08/2012 2,035.00p 2,049.00p 2,008.50p 2,017.50p 2308560
13/08/2012 2,036.00p 2,041.50p 1,999.90p 2,019.50p 1612697
10/08/2012 2,020.00p 2,049.00p 2,002.00p 2,040.00p 1782718
09/08/2012 2,028.50p 2,047.00p 2,011.19p 2,024.50p 2724515
08/08/2012 2,001.00p 2,027.50p 1,989.00p 2,027.50p 2940560
07/08/2012 1,924.00p 2,008.00p 1,924.00p 2,008.00p 3591657
06/08/2012 1,904.00p 1,940.50p 1,894.00p 1,926.00p 3308596
03/08/2012 1,859.00p 1,914.50p 1,853.65p 1,900.50p 2583611
02/08/2012 1,918.00p 1,923.00p 1,850.50p 1,854.00p 4408815
01/08/2012 1,895.50p 1,927.80p 1,893.50p 1,920.00p 2403425
31/07/2012 1,908.00p 1,941.00p 1,900.00p 1,900.00p 3302559
30/07/2012 1,860.50p 1,924.00p 1,856.50p 1,917.50p 3309658
27/07/2012 1,900.00p 1,938.06p 1,856.50p 1,894.00p 6889548
26/07/2012 1,943.00p 1,977.50p 1,911.00p 1,964.00p 3262647
25/07/2012 1,918.00p 1,965.00p 1,913.50p 1,932.00p 2040863
24/07/2012 1,954.50p 1,969.00p 1,928.00p 1,934.00p 2387654
23/07/2012 1,991.00p 1,994.85p 1,938.00p 1,948.00p 3784185
20/07/2012 2,035.00p 2,074.50p 2,027.00p 2,028.50p 3916191
19/07/2012 2,024.00p 2,048.00p 2,018.00p 2,035.00p 3466374
18/07/2012 2,020.00p 2,045.50p 1,991.50p 2,028.00p 2395964
17/07/2012 2,030.00p 2,047.50p 1,996.00p 1,999.50p 2941680
16/07/2012 2,036.00p 2,038.50p 2,014.50p 2,022.00p 2596521
13/07/2012 2,016.50p 2,047.00p 1,989.00p 2,045.00p 2706081
12/07/2012 2,029.50p 2,039.00p 1,995.50p 2,010.00p 4335040
11/07/2012 2,040.50p 2,070.50p 2,027.50p 2,055.50p 1983478
10/07/2012 2,051.00p 2,085.50p 2,039.00p 2,059.00p 2289351
09/07/2012 2,104.50p 2,110.00p 2,038.50p 2,042.50p 2953372
06/07/2012 2,144.50p 2,207.00p 2,091.00p 2,104.00p 2825234
05/07/2012 2,135.00p 2,210.50p 2,132.00p 2,163.00p 4025516
04/07/2012 2,164.50p 2,164.50p 2,134.00p 2,140.00p 1464700
03/07/2012 2,112.00p 2,161.50p 2,102.00p 2,154.50p 2068320
02/07/2012 2,097.00p 2,128.00p 2,084.50p 2,109.00p 2796589
29/06/2012 2,113.50p 2,126.00p 2,066.50p 2,088.50p 3878832
28/06/2012 2,042.00p 2,050.50p 1,994.00p 2,039.00p 3290384
27/06/2012 2,043.00p 2,062.00p 2,009.00p 2,040.50p 2241179
26/06/2012 2,010.00p 2,062.00p 2,002.19p 2,034.50p 2272693
25/06/2012 2,046.50p 2,079.00p 2,006.50p 2,009.50p 2666632
22/06/2012 2,070.00p 2,094.00p 2,053.50p 2,065.50p 3854873
21/06/2012 2,190.00p 2,194.50p 2,092.00p 2,101.00p 4314246
20/06/2012 2,167.00p 2,215.00p 2,166.50p 2,215.00p 3418238
19/06/2012 2,140.00p 2,190.00p 2,129.00p 2,170.00p 2250052
18/06/2012 2,166.50p 2,176.50p 2,097.00p 2,128.50p 3485010
15/06/2012 2,102.00p 2,155.00p 2,078.50p 2,130.00p 7321825
14/06/2012 2,133.00p 2,136.00p 2,059.50p 2,092.00p 2912234
13/06/2012 2,113.00p 2,132.00p 2,081.50p 2,131.50p 4036720
12/06/2012 2,061.50p 2,110.40p 2,056.50p 2,096.00p 2981470
11/06/2012 2,159.00p 2,159.50p 2,057.50p 2,069.50p 3418112
08/06/2012 2,105.00p 2,109.50p 2,045.00p 2,074.00p 3483839
07/06/2012 2,110.50p 2,171.50p 2,100.50p 2,133.00p 5536706
06/06/2012 2,015.00p 2,099.50p 2,014.00p 2,091.00p 6287336
01/06/2012 1,979.50p 1,999.50p 1,912.00p 1,955.50p 4438143
31/05/2012 1,990.00p 2,007.12p 1,939.50p 1,971.00p 4578162
30/05/2012 2,040.00p 2,040.00p 1,971.50p 1,983.50p 2753542
29/05/2012 2,042.00p 2,070.50p 2,027.50p 2,058.00p 2848570
28/05/2012 2,029.50p 2,064.50p 2,013.00p 2,017.00p 1892125
25/05/2012 2,021.00p 2,056.90p 1,986.50p 2,001.00p 3521887
24/05/2012 2,037.50p 2,043.00p 2,000.00p 2,026.00p 3580137
23/05/2012 2,046.50p 2,063.12p 2,001.00p 2,005.50p 4038007
22/05/2012 2,055.50p 2,106.50p 2,049.50p 2,087.50p 4538688
21/05/2012 2,011.50p 2,058.00p 2,010.00p 2,024.00p 3016920

*Close Price adjusted for both dividends and splits