Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/09/2014 1,391.00p 1,397.00p 1,369.50p 1,384.00p 5658257
29/09/2014 1,400.00p 1,402.00p 1,373.00p 1,384.00p 5097366
26/09/2014 1,404.00p 1,414.50p 1,390.50p 1,406.50p 6561797
25/09/2014 1,452.50p 1,452.50p 1,391.50p 1,407.00p 8446828
24/09/2014 1,434.00p 1,462.00p 1,415.00p 1,461.00p 4310915
23/09/2014 1,431.50p 1,439.00p 1,405.00p 1,428.50p 7616501
22/09/2014 1,456.00p 1,456.00p 1,417.50p 1,426.50p 5930275
19/09/2014 1,488.00p 1,488.00p 1,467.50p 1,472.00p 6652984
18/09/2014 1,501.50p 1,506.00p 1,480.00p 1,489.50p 6449280
17/09/2014 1,510.00p 1,519.00p 1,493.00p 1,497.00p 3192133
16/09/2014 1,507.00p 1,511.00p 1,478.50p 1,497.50p 4805273
15/09/2014 1,476.50p 1,496.50p 1,472.00p 1,488.50p 3767205
12/09/2014 1,493.50p 1,510.00p 1,473.50p 1,483.00p 4710536
11/09/2014 1,517.50p 1,525.00p 1,479.00p 1,495.00p 7526715
10/09/2014 1,516.50p 1,533.67p 1,504.78p 1,514.50p 4198330
09/09/2014 1,544.00p 1,552.00p 1,510.50p 1,527.00p 5222438
08/09/2014 1,559.00p 1,569.00p 1,528.50p 1,543.50p 4578704
05/09/2014 1,586.00p 1,586.50p 1,556.00p 1,564.50p 5177595
04/09/2014 1,582.50p 1,603.00p 1,571.00p 1,593.50p 3668153
03/09/2014 1,570.00p 1,583.50p 1,552.50p 1,580.00p 7230862
02/09/2014 1,531.00p 1,589.50p 1,531.00p 1,562.00p 7751085
01/09/2014 1,530.00p 1,539.00p 1,510.00p 1,523.50p 2651483
29/08/2014 1,520.00p 1,573.29p 1,513.00p 1,530.00p 3338772
28/08/2014 1,555.50p 1,555.50p 1,509.50p 1,512.50p 3766509
27/08/2014 1,577.00p 1,588.50p 1,552.00p 1,568.00p 2703016
26/08/2014 1,575.00p 1,579.00p 1,546.00p 1,577.00p 3830112
22/08/2014 1,575.50p 1,580.00p 1,545.50p 1,556.50p 2485060
21/08/2014 1,590.00p 1,593.00p 1,567.50p 1,573.50p 2858176
20/08/2014 1,580.00p 1,603.00p 1,561.50p 1,594.00p 3492938
19/08/2014 1,604.50p 1,620.50p 1,576.50p 1,578.50p 3422337
18/08/2014 1,590.00p 1,610.50p 1,588.57p 1,599.00p 2801853
15/08/2014 1,597.50p 1,611.00p 1,574.50p 1,577.50p 3514366
14/08/2014 1,569.50p 1,591.95p 1,559.50p 1,584.00p 3233820
13/08/2014 1,591.50p 1,599.00p 1,566.00p 1,576.50p 4284743
12/08/2014 1,591.50p 1,601.00p 1,572.00p 1,586.00p 2959042
11/08/2014 1,567.00p 1,608.00p 1,558.50p 1,602.50p 3984921
08/08/2014 1,510.00p 1,556.00p 1,503.50p 1,551.00p 13863096
07/08/2014 1,571.00p 1,586.50p 1,525.00p 1,528.50p 3977134
06/08/2014 1,547.50p 1,570.00p 1,532.50p 1,570.00p 4314787
05/08/2014 1,599.50p 1,602.50p 1,562.00p 1,574.00p 3199511
04/08/2014 1,599.50p 1,599.50p 1,574.50p 1,585.00p 2890813
01/08/2014 1,593.50p 1,599.00p 1,550.00p 1,580.00p 4852710
31/07/2014 1,628.00p 1,634.00p 1,593.50p 1,599.00p 4289403
30/07/2014 1,650.00p 1,653.50p 1,620.50p 1,629.00p 3324897
29/07/2014 1,641.50p 1,656.50p 1,636.50p 1,648.00p 4198485
28/07/2014 1,636.00p 1,662.00p 1,619.50p 1,633.00p 4559777
25/07/2014 1,593.00p 1,651.00p 1,583.00p 1,639.50p 7629897
24/07/2014 1,594.50p 1,601.00p 1,569.50p 1,585.00p 4391801
23/07/2014 1,600.00p 1,614.50p 1,583.50p 1,597.00p 4764355
22/07/2014 1,556.00p 1,600.50p 1,555.00p 1,600.50p 7143132
21/07/2014 1,540.00p 1,556.49p 1,535.00p 1,545.50p 3582347
18/07/2014 1,532.50p 1,541.50p 1,521.00p 1,537.00p 4332380
17/07/2014 1,551.00p 1,564.00p 1,526.00p 1,539.00p 4553561
16/07/2014 1,520.00p 1,568.00p 1,510.50p 1,564.00p 8050395
15/07/2014 1,501.50p 1,528.00p 1,496.00p 1,514.00p 4173041
14/07/2014 1,490.50p 1,513.50p 1,479.00p 1,501.50p 3760250
11/07/2014 1,489.50p 1,491.50p 1,467.00p 1,479.00p 3564509
10/07/2014 1,501.50p 1,509.50p 1,484.50p 1,489.50p 5810525
09/07/2014 1,504.00p 1,519.00p 1,498.50p 1,505.00p 4441975
08/07/2014 1,515.50p 1,521.50p 1,499.50p 1,500.50p 4723365
07/07/2014 1,518.00p 1,526.00p 1,503.49p 1,510.00p 5288769
04/07/2014 1,525.00p 1,525.00p 1,510.00p 1,521.00p 2967528
03/07/2014 1,482.50p 1,530.00p 1,477.50p 1,525.00p 6855861
02/07/2014 1,487.50p 1,500.00p 1,471.00p 1,485.00p 4027609
01/07/2014 1,447.50p 1,493.00p 1,430.00p 1,487.00p 5581416
30/06/2014 1,438.00p 1,449.00p 1,425.00p 1,430.00p 2734600
27/06/2014 1,426.50p 1,439.00p 1,419.58p 1,431.00p 2087752
26/06/2014 1,435.00p 1,444.50p 1,423.50p 1,428.00p 3153579
25/06/2014 1,444.00p 1,457.00p 1,417.50p 1,427.50p 3102447
24/06/2014 1,474.50p 1,477.50p 1,452.50p 1,457.00p 2580200
23/06/2014 1,465.00p 1,486.00p 1,462.00p 1,470.50p 3931239
20/06/2014 1,448.00p 1,473.50p 1,445.00p 1,456.50p 5112202
19/06/2014 1,459.00p 1,475.00p 1,451.50p 1,451.50p 3300792
18/06/2014 1,429.00p 1,440.38p 1,416.00p 1,437.50p 3515774
17/06/2014 1,428.50p 1,429.50p 1,397.00p 1,422.00p 5906120
16/06/2014 1,404.50p 1,436.50p 1,404.50p 1,422.00p 2521514
13/06/2014 1,415.50p 1,432.00p 1,393.50p 1,410.00p 4674639
12/06/2014 1,431.50p 1,464.50p 1,404.00p 1,418.00p 7204681
11/06/2014 1,451.00p 1,466.00p 1,448.50p 1,464.50p 4678680
10/06/2014 1,468.00p 1,471.50p 1,442.50p 1,452.00p 4034001
09/06/2014 1,469.50p 1,486.50p 1,463.50p 1,471.50p 1739429
06/06/2014 1,459.00p 1,466.50p 1,450.50p 1,465.00p 2728129
05/06/2014 1,459.00p 1,473.00p 1,440.61p 1,454.00p 4839669
04/06/2014 1,454.00p 1,479.50p 1,425.00p 1,461.00p 4723366
03/06/2014 1,486.00p 1,491.50p 1,455.00p 1,458.00p 3567993
02/06/2014 1,471.50p 1,496.00p 1,470.50p 1,491.50p 3644796
30/05/2014 1,530.00p 1,530.00p 1,453.00p 1,457.50p 6223894
29/05/2014 1,526.00p 1,547.00p 1,521.50p 1,545.00p 2516096
28/05/2014 1,557.50p 1,562.00p 1,519.50p 1,527.50p 3675719
27/05/2014 1,588.50p 1,588.50p 1,554.50p 1,557.00p 3577267
23/05/2014 1,542.50p 1,576.50p 1,527.00p 1,573.50p 3379197
22/05/2014 1,558.50p 1,570.64p 1,536.00p 1,538.00p 2699821
21/05/2014 1,529.00p 1,547.50p 1,508.50p 1,546.50p 3391638
20/05/2014 1,568.00p 1,570.00p 1,529.00p 1,533.00p 9187186
19/05/2014 1,560.00p 1,573.01p 1,544.00p 1,565.50p 4785877
16/05/2014 1,600.00p 1,608.00p 1,540.50p 1,561.50p 5669471
15/05/2014 1,625.00p 1,645.00p 1,598.00p 1,608.00p 6280672
14/05/2014 1,645.00p 1,649.00p 1,623.50p 1,641.50p 3553866
13/05/2014 1,651.00p 1,678.50p 1,627.00p 1,637.50p 4914432
12/05/2014 1,627.50p 1,648.00p 1,604.00p 1,641.50p 6636679
09/05/2014 1,590.00p 1,613.06p 1,578.00p 1,604.00p 4107883
08/05/2014 1,576.00p 1,594.50p 1,567.50p 1,589.00p 3741321
07/05/2014 1,537.50p 1,567.58p 1,532.00p 1,567.50p 2779966
06/05/2014 1,564.50p 1,571.50p 1,529.00p 1,542.50p 3743360
02/05/2014 1,562.00p 1,580.00p 1,550.50p 1,565.00p 3254276
01/05/2014 1,583.50p 1,589.50p 1,548.00p 1,564.50p 1068819
30/04/2014 1,535.00p 1,582.50p 1,525.50p 1,582.00p 5539335
29/04/2014 1,516.50p 1,542.65p 1,505.50p 1,542.50p 4920583
28/04/2014 1,533.00p 1,533.00p 1,510.00p 1,519.00p 2253807
25/04/2014 1,552.00p 1,566.50p 1,519.00p 1,533.00p 3850761
24/04/2014 1,580.00p 1,605.50p 1,547.00p 1,566.50p 4202897
23/04/2014 1,539.00p 1,551.00p 1,523.50p 1,547.00p 6114540
22/04/2014 1,545.00p 1,548.50p 1,520.50p 1,538.50p 4321125
17/04/2014 1,545.00p 1,550.00p 1,512.50p 1,547.00p 3209244
16/04/2014 1,530.50p 1,542.00p 1,506.00p 1,538.50p 3874811
15/04/2014 1,542.00p 1,543.50p 1,504.50p 1,514.00p 6253289
14/04/2014 1,531.00p 1,543.65p 1,506.00p 1,543.50p 7089659
11/04/2014 1,530.00p 1,554.00p 1,516.50p 1,537.00p 5670157
10/04/2014 1,567.50p 1,592.50p 1,541.50p 1,548.50p 4736500
09/04/2014 1,578.00p 1,594.50p 1,555.50p 1,558.00p 5464400
08/04/2014 1,563.50p 1,585.00p 1,539.50p 1,577.00p 5682313
07/04/2014 1,547.50p 1,583.50p 1,537.94p 1,554.00p 4570372
04/04/2014 1,517.00p 1,573.00p 1,516.50p 1,565.00p 4218339
03/04/2014 1,537.50p 1,547.50p 1,505.00p 1,516.50p 4408885
02/04/2014 1,529.00p 1,560.00p 1,529.00p 1,544.00p 3496202
01/04/2014 1,541.00p 1,552.50p 1,518.00p 1,521.50p 3301798
31/03/2014 1,517.00p 1,546.00p 1,509.00p 1,526.50p 5381482
28/03/2014 1,499.50p 1,533.50p 1,487.00p 1,509.00p 4074437
27/03/2014 1,478.50p 1,487.00p 1,459.00p 1,487.00p 3230774
26/03/2014 1,507.50p 1,522.50p 1,481.50p 1,489.00p 4875589
25/03/2014 1,453.00p 1,498.50p 1,453.00p 1,498.00p 4789035
24/03/2014 1,440.00p 1,463.00p 1,433.00p 1,440.00p 21684770
21/03/2014 1,413.00p 1,454.00p 1,406.50p 1,439.50p 5945068
20/03/2014 1,382.50p 1,417.00p 1,374.50p 1,411.50p 5095916
19/03/2014 1,439.50p 1,449.50p 1,388.50p 1,388.50p 4921901
18/03/2014 1,459.00p 1,483.00p 1,438.50p 1,467.50p 4416970
17/03/2014 1,428.00p 1,479.00p 1,423.00p 1,461.50p 5192532
14/03/2014 1,391.00p 1,434.00p 1,387.00p 1,423.00p 5556647
13/03/2014 1,432.00p 1,442.00p 1,410.50p 1,411.50p 4778974
12/03/2014 1,422.50p 1,435.50p 1,409.00p 1,419.50p 5758527
11/03/2014 1,437.50p 1,466.50p 1,426.00p 1,435.50p 5091395
10/03/2014 1,450.00p 1,452.00p 1,415.00p 1,433.00p 5830242
07/03/2014 1,557.50p 1,565.00p 1,455.50p 1,462.50p 8838494
06/03/2014 1,531.50p 1,574.50p 1,520.00p 1,565.00p 4522792
05/03/2014 1,500.00p 1,526.00p 1,492.00p 1,520.00p 5240260
04/03/2014 1,492.00p 1,515.00p 1,478.50p 1,502.50p 3855729
03/03/2014 1,490.50p 1,531.00p 1,478.35p 1,478.50p 6800569
28/02/2014 1,508.50p 1,531.00p 1,498.00p 1,531.00p 6788276
27/02/2014 1,495.00p 1,515.00p 1,475.00p 1,511.50p 5114288
26/02/2014 1,495.50p 1,513.01p 1,484.00p 1,494.00p 4600569
25/02/2014 1,525.00p 1,533.50p 1,480.00p 1,500.50p 8063479
24/02/2014 1,553.00p 1,553.00p 1,523.50p 1,533.50p 5534945
21/02/2014 1,560.00p 1,570.00p 1,530.50p 1,560.50p 9661319
20/02/2014 1,550.00p 1,560.00p 1,526.00p 1,554.00p 9440721
19/02/2014 1,587.00p 1,589.50p 1,563.00p 1,589.00p 6073483
18/02/2014 1,553.00p 1,593.00p 1,524.00p 1,587.00p 8885398
17/02/2014 1,531.00p 1,554.50p 1,518.50p 1,552.00p 7001861
14/02/2014 1,545.50p 1,564.00p 1,509.50p 1,519.50p 8272752
13/02/2014 1,546.50p 1,559.50p 1,499.00p 1,533.50p 9495163
12/02/2014 1,539.50p 1,565.00p 1,526.00p 1,541.00p 6655881
11/02/2014 1,506.50p 1,531.50p 1,501.00p 1,526.00p 5000345
10/02/2014 1,487.50p 1,506.50p 1,477.76p 1,501.00p 4840293
07/02/2014 1,464.00p 1,482.50p 1,451.00p 1,480.00p 4936102
06/02/2014 1,465.00p 1,468.80p 1,433.00p 1,459.50p 5901306
05/02/2014 1,435.00p 1,463.50p 1,417.00p 1,452.00p 6449846
04/02/2014 1,390.50p 1,457.00p 1,390.50p 1,436.50p 6780546
03/02/2014 1,440.00p 1,453.50p 1,395.50p 1,397.00p 4023168
31/01/2014 1,428.00p 1,437.00p 1,403.50p 1,436.00p 9381646
30/01/2014 1,410.00p 1,443.00p 1,392.50p 1,435.50p 11234249
29/01/2014 1,400.00p 1,457.00p 1,343.50p 1,420.50p 13165328
28/01/2014 1,326.00p 1,364.00p 1,321.60p 1,343.50p 5814856
27/01/2014 1,333.50p 1,353.50p 1,317.00p 1,319.50p 5546290
24/01/2014 1,381.00p 1,389.50p 1,333.00p 1,340.00p 7393688
23/01/2014 1,348.50p 1,407.50p 1,347.00p 1,380.50p 5868864
22/01/2014 1,365.50p 1,388.00p 1,357.00p 1,366.50p 3856005
21/01/2014 1,392.00p 1,392.00p 1,344.50p 1,356.00p 6362335
20/01/2014 1,380.00p 1,414.00p 1,369.00p 1,393.00p 4412519
17/01/2014 1,398.00p 1,436.50p 1,388.00p 1,391.00p 8808289
16/01/2014 1,332.50p 1,400.00p 1,323.50p 1,397.50p 7504360
15/01/2014 1,279.00p 1,333.17p 1,262.50p 1,332.50p 7200451
14/01/2014 1,260.00p 1,273.00p 1,250.00p 1,262.50p 3383050
13/01/2014 1,256.50p 1,281.00p 1,250.00p 1,273.00p 2707240
10/01/2014 1,229.50p 1,267.00p 1,226.00p 1,249.50p 3802098
09/01/2014 1,260.50p 1,263.00p 1,221.00p 1,226.50p 3289262
08/01/2014 1,266.00p 1,280.78p 1,257.50p 1,262.50p 2978226
07/01/2014 1,280.00p 1,290.50p 1,260.00p 1,276.50p 3278274
06/01/2014 1,290.50p 1,300.00p 1,271.50p 1,275.00p 4644143
03/01/2014 1,289.00p 1,301.50p 1,275.00p 1,297.00p 2110659
02/01/2014 1,320.00p 1,320.00p 1,282.50p 1,292.00p 3800522
31/12/2013 1,331.00p 1,332.50p 1,315.50p 1,320.00p 1029249
30/12/2013 1,311.00p 1,346.25p 1,311.00p 1,338.50p 2984765
27/12/2013 1,270.50p 1,311.00p 1,270.50p 1,309.50p 2289112
24/12/2013 1,268.50p 1,286.50p 1,266.50p 1,275.50p 737835
23/12/2013 1,268.00p 1,283.00p 1,261.00p 1,265.00p 3514438
20/12/2013 1,275.00p 1,283.00p 1,243.00p 1,261.00p 8669201
19/12/2013 1,286.00p 1,294.50p 1,246.00p 1,283.00p 5356586
18/12/2013 1,278.00p 1,289.90p 1,272.00p 1,277.50p 2565134
17/12/2013 1,282.00p 1,294.00p 1,262.00p 1,281.00p 3227303
16/12/2013 1,254.50p 1,293.50p 1,236.00p 1,293.50p 3180245
13/12/2013 1,271.50p 1,280.76p 1,248.75p 1,269.50p 3968669

*Close Price adjusted for both dividends and splits