Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/05/2012 2,000.00p 2,048.00p 1,990.00p 2,019.00p 5085617
17/05/2012 2,080.50p 2,091.00p 2,028.50p 2,046.00p 3428170
16/05/2012 2,050.00p 2,124.50p 2,013.50p 2,089.50p 3404680
15/05/2012 2,126.00p 2,156.50p 2,073.50p 2,085.50p 2967732
14/05/2012 2,150.00p 2,154.50p 2,096.50p 2,119.00p 2633948
11/05/2012 2,180.50p 2,193.50p 2,124.00p 2,187.00p 2764412
10/05/2012 2,188.50p 2,211.00p 2,152.00p 2,186.00p 2646559
09/05/2012 2,184.00p 2,188.00p 2,132.00p 2,178.50p 3475888
08/05/2012 2,237.00p 2,251.00p 2,163.00p 2,172.50p 4172934
04/05/2012 2,345.50p 2,356.50p 2,250.00p 2,263.00p 4548673
03/05/2012 2,382.00p 2,399.50p 2,351.00p 2,365.00p 3096138
02/05/2012 2,418.50p 2,441.15p 2,367.50p 2,375.00p 4043635
01/05/2012 2,380.50p 2,417.44p 2,369.50p 2,412.00p 986082
30/04/2012 2,392.00p 2,409.50p 2,368.00p 2,368.00p 3547311
27/04/2012 2,346.50p 2,404.00p 2,323.00p 2,381.00p 1962352
26/04/2012 2,372.00p 2,379.50p 2,329.00p 2,364.50p 3165909
25/04/2012 2,320.00p 2,371.00p 2,320.00p 2,360.00p 2767685
24/04/2012 2,310.00p 2,314.50p 2,282.00p 2,308.00p 2601335
23/04/2012 2,314.50p 2,338.00p 2,268.00p 2,294.00p 3658994
20/04/2012 2,316.00p 2,364.86p 2,300.50p 2,349.00p 3840592
19/04/2012 2,312.00p 2,352.50p 2,307.00p 2,307.00p 3389387
18/04/2012 2,340.00p 2,366.50p 2,300.50p 2,311.50p 3667061
17/04/2012 2,218.00p 2,333.00p 2,213.00p 2,328.50p 3829469
16/04/2012 2,260.00p 2,284.50p 2,227.50p 2,227.50p 4269953
13/04/2012 2,283.50p 2,311.00p 2,256.00p 2,262.50p 3842354
12/04/2012 2,232.50p 2,290.50p 2,218.50p 2,272.00p 6712943
11/04/2012 2,200.00p 2,250.00p 2,200.00p 2,225.00p 5247624
10/04/2012 2,260.50p 2,282.00p 2,201.50p 2,201.50p 4395790
05/04/2012 2,281.00p 2,319.00p 2,243.00p 2,298.50p 3644485
04/04/2012 2,322.50p 2,330.00p 2,257.50p 2,269.50p 3664705
03/04/2012 2,377.00p 2,377.00p 2,339.50p 2,339.50p 3406802
02/04/2012 2,365.00p 2,376.36p 2,310.00p 2,368.50p 3917845
30/03/2012 2,322.00p 2,371.77p 2,312.00p 2,337.00p 5124309
29/03/2012 2,330.50p 2,370.00p 2,282.50p 2,296.50p 5238300
28/03/2012 2,403.00p 2,456.95p 2,346.00p 2,347.00p 4643631
27/03/2012 2,475.00p 2,501.50p 2,436.50p 2,442.00p 3537166
26/03/2012 2,480.50p 2,497.50p 2,428.50p 2,463.00p 3321647
23/03/2012 2,454.00p 2,469.00p 2,387.50p 2,459.50p 4947665
22/03/2012 2,491.50p 2,496.50p 2,411.00p 2,442.00p 3306608
21/03/2012 2,521.50p 2,526.84p 2,478.50p 2,503.00p 2659368
20/03/2012 2,578.50p 2,584.50p 2,501.50p 2,505.00p 3352165
19/03/2012 2,623.50p 2,629.00p 2,579.50p 2,612.50p 1709150
16/03/2012 2,589.00p 2,627.01p 2,580.17p 2,618.00p 4432724
15/03/2012 2,555.50p 2,608.50p 2,554.00p 2,581.50p 3317558
14/03/2012 2,613.50p 2,624.50p 2,560.50p 2,564.00p 2747440
13/03/2012 2,592.50p 2,613.00p 2,583.50p 2,606.50p 2322595
12/03/2012 2,579.50p 2,599.00p 2,562.00p 2,575.00p 1710223
09/03/2012 2,583.50p 2,607.50p 2,555.50p 2,593.00p 2688694
08/03/2012 2,555.50p 2,600.50p 2,525.32p 2,570.50p 2901962
07/03/2012 2,502.00p 2,553.00p 2,501.50p 2,535.50p 2872456
06/03/2012 2,552.00p 2,565.00p 2,485.00p 2,502.00p 5639560
05/03/2012 2,622.50p 2,630.50p 2,559.00p 2,569.00p 3310186
02/03/2012 2,676.50p 2,676.50p 2,632.00p 2,641.00p 1887175
01/03/2012 2,651.00p 2,686.98p 2,644.50p 2,671.00p 2382304
29/02/2012 2,727.50p 2,752.00p 2,638.90p 2,649.50p 4366197
28/02/2012 2,688.00p 2,717.00p 2,684.00p 2,709.00p 2567995
27/02/2012 2,664.00p 2,683.50p 2,625.50p 2,675.00p 2212447
24/02/2012 2,685.00p 2,709.00p 2,671.50p 2,693.50p 2480531
23/02/2012 2,702.00p 2,733.00p 2,674.00p 2,693.00p 2759253
22/02/2012 2,721.00p 2,724.50p 2,666.00p 2,709.00p 2741029
21/02/2012 2,688.00p 2,739.50p 2,676.50p 2,715.50p 3096159
20/02/2012 2,696.00p 2,710.00p 2,674.00p 2,690.00p 2941471
17/02/2012 2,692.00p 2,695.50p 2,657.50p 2,674.00p 4390103
16/02/2012 2,661.00p 2,663.50p 2,589.00p 2,644.00p 5862350
15/02/2012 2,776.00p 2,800.00p 2,688.50p 2,690.00p 4722100
14/02/2012 2,787.50p 2,802.50p 2,752.50p 2,772.00p 3025768
13/02/2012 2,780.50p 2,844.50p 2,746.50p 2,817.00p 3739372
10/02/2012 2,830.50p 2,831.00p 2,724.75p 2,746.50p 5678788
09/02/2012 2,877.00p 2,958.00p 2,830.50p 2,860.00p 3657164
08/02/2012 2,890.00p 2,927.00p 2,858.50p 2,862.00p 3746287
07/02/2012 2,893.00p 2,895.50p 2,823.50p 2,873.00p 3392249
06/02/2012 2,907.00p 2,911.50p 2,856.00p 2,887.00p 3409565
03/02/2012 2,820.00p 2,923.47p 2,820.00p 2,910.00p 5478070
02/02/2012 2,774.00p 2,850.04p 2,766.00p 2,830.50p 7098568
01/02/2012 2,622.00p 2,733.00p 2,619.50p 2,733.00p 3874674
31/01/2012 2,651.00p 2,687.50p 2,620.00p 2,624.00p 2608103
30/01/2012 2,668.50p 2,708.74p 2,615.00p 2,635.00p 3284230
27/01/2012 2,705.00p 2,728.50p 2,686.00p 2,698.50p 2899126
26/01/2012 2,680.00p 2,765.00p 2,680.00p 2,737.00p 3999701
25/01/2012 2,666.00p 2,683.81p 2,616.50p 2,654.50p 2038376
24/01/2012 2,669.00p 2,676.50p 2,624.00p 2,656.50p 2044181
23/01/2012 2,657.50p 2,696.50p 2,645.50p 2,685.50p 2531999
20/01/2012 2,636.50p 2,665.00p 2,609.00p 2,660.00p 4558249
19/01/2012 2,641.00p 2,666.50p 2,597.00p 2,647.50p 4416258
18/01/2012 2,632.50p 2,655.00p 2,591.00p 2,648.00p 2745777
17/01/2012 2,639.00p 2,651.00p 2,616.00p 2,633.50p 3345392
16/01/2012 2,541.00p 2,603.50p 2,541.00p 2,595.00p 3078844
13/01/2012 2,575.00p 2,599.50p 2,528.00p 2,570.50p 3595107
12/01/2012 2,545.00p 2,589.56p 2,528.76p 2,555.00p 3057997
11/01/2012 2,517.50p 2,546.50p 2,505.00p 2,527.00p 3021660
10/01/2012 2,475.00p 2,542.50p 2,437.37p 2,518.50p 3782222
09/01/2012 2,470.00p 2,487.50p 2,437.00p 2,438.50p 2548068
06/01/2012 2,450.00p 2,487.50p 2,441.50p 2,469.00p 1838724
05/01/2012 2,469.00p 2,478.50p 2,427.50p 2,455.00p 2366790
04/01/2012 2,491.50p 2,514.50p 2,453.50p 2,471.50p 2866008
03/01/2012 2,415.00p 2,505.50p 2,412.56p 2,497.00p 3251189
30/12/2011 2,371.00p 2,380.00p 2,354.50p 2,379.00p 494810
29/12/2011 2,344.50p 2,367.00p 2,335.50p 2,367.00p 1057187
28/12/2011 2,363.50p 2,384.00p 2,331.00p 2,338.00p 1502853
23/12/2011 2,363.00p 2,367.50p 2,335.50p 2,358.50p 512860
22/12/2011 2,303.50p 2,348.00p 2,303.50p 2,342.00p 1703737
21/12/2011 2,360.00p 2,371.50p 2,287.50p 2,300.00p 2582189
20/12/2011 2,269.00p 2,345.50p 2,266.50p 2,328.50p 2377492
19/12/2011 2,279.00p 2,314.50p 2,253.00p 2,274.50p 2342189
16/12/2011 2,320.00p 2,358.50p 2,293.90p 2,298.50p 3627433
15/12/2011 2,282.50p 2,334.50p 2,268.00p 2,308.00p 3961931
14/12/2011 2,351.00p 2,364.00p 2,273.00p 2,279.50p 4206361
13/12/2011 2,353.50p 2,394.00p 2,334.00p 2,367.50p 2984057
12/12/2011 2,439.50p 2,439.50p 2,345.00p 2,347.00p 3232488
09/12/2011 2,382.00p 2,457.50p 2,376.50p 2,449.00p 3440222
08/12/2011 2,502.50p 2,517.00p 2,400.00p 2,400.00p 4201008
07/12/2011 2,535.00p 2,546.50p 2,454.00p 2,482.50p 3528280
06/12/2011 2,456.50p 2,521.50p 2,456.00p 2,494.50p 2683638
05/12/2011 2,500.00p 2,531.50p 2,477.00p 2,501.50p 2721103
02/12/2011 2,472.50p 2,520.00p 2,456.00p 2,471.00p 4084120
01/12/2011 2,439.50p 2,481.00p 2,397.50p 2,427.00p 4781676
30/11/2011 2,279.50p 2,451.50p 2,260.00p 2,420.00p 7914367
29/11/2011 2,321.00p 2,326.00p 2,266.50p 2,308.50p 3036262
28/11/2011 2,259.00p 2,328.00p 2,254.50p 2,316.50p 3340551
25/11/2011 2,200.00p 2,255.96p 2,175.00p 2,221.50p 3541850
24/11/2011 2,214.00p 2,251.50p 2,183.00p 2,196.00p 3264722
23/11/2011 2,199.00p 2,238.50p 2,185.50p 2,188.50p 4235011
22/11/2011 2,270.50p 2,301.00p 2,231.50p 2,231.50p 3758897
21/11/2011 2,343.00p 2,343.00p 2,239.50p 2,241.00p 3903985
18/11/2011 2,362.00p 2,399.00p 2,340.50p 2,359.00p 3746352
17/11/2011 2,443.00p 2,472.50p 2,370.00p 2,394.00p 4351756
16/11/2011 2,437.00p 2,476.50p 2,395.70p 2,465.00p 4637258
15/11/2011 2,435.50p 2,473.00p 2,402.00p 2,453.50p 7286910
14/11/2011 2,464.00p 2,496.00p 2,448.00p 2,448.00p 3787568
11/11/2011 2,397.00p 2,467.00p 2,376.56p 2,467.00p 3469239
10/11/2011 2,314.00p 2,463.05p 2,314.00p 2,383.50p 7826918
09/11/2011 2,448.00p 2,448.00p 2,330.00p 2,353.00p 4302117
08/11/2011 2,379.00p 2,444.50p 2,360.00p 2,415.00p 3501688
07/11/2011 2,317.00p 2,389.50p 2,299.50p 2,369.50p 3439358
04/11/2011 2,379.50p 2,452.00p 2,324.50p 2,338.50p 5979104
03/11/2011 2,250.50p 2,361.30p 2,226.00p 2,356.50p 4677353
02/11/2011 2,275.50p 2,322.00p 2,240.35p 2,299.50p 4931930
01/11/2011 2,269.50p 2,270.00p 2,207.00p 2,244.50p 6142944
31/10/2011 2,421.50p 2,445.00p 2,293.50p 2,293.50p 5507449
28/10/2011 2,462.00p 2,494.00p 2,431.00p 2,462.00p 4638237
27/10/2011 2,385.00p 2,479.50p 2,371.50p 2,466.00p 5488028
26/10/2011 2,307.50p 2,330.50p 2,268.50p 2,308.00p 2753711
25/10/2011 2,303.50p 2,338.00p 2,250.00p 2,299.50p 3414624
24/10/2011 2,255.00p 2,322.50p 2,232.00p 2,315.50p 3471720
21/10/2011 2,184.00p 2,233.00p 2,158.50p 2,220.00p 3387203
20/10/2011 2,218.00p 2,249.00p 2,178.50p 2,180.50p 5091523
19/10/2011 2,283.00p 2,300.50p 2,249.50p 2,271.00p 2908360
18/10/2011 2,264.00p 2,295.00p 2,216.50p 2,270.00p 3737928
17/10/2011 2,394.00p 2,436.50p 2,285.00p 2,304.00p 3267872
14/10/2011 2,320.00p 2,394.50p 2,292.50p 2,361.50p 3622635
13/10/2011 2,349.00p 2,394.00p 2,292.00p 2,305.50p 6297184
12/10/2011 2,382.00p 2,470.50p 2,362.50p 2,420.00p 5487155
11/10/2011 2,409.50p 2,425.00p 2,349.50p 2,391.00p 3151662
10/10/2011 2,342.50p 2,435.50p 2,311.50p 2,417.00p 3769113
07/10/2011 2,346.00p 2,377.31p 2,303.50p 2,330.00p 3641174
06/10/2011 2,263.50p 2,336.00p 2,248.00p 2,334.50p 5825795
05/10/2011 2,200.00p 2,254.50p 2,156.50p 2,231.00p 4293933
04/10/2011 2,165.00p 2,167.00p 2,065.00p 2,138.50p 6903676
03/10/2011 2,150.50p 2,217.00p 2,146.50p 2,214.00p 3191295
30/09/2011 2,267.50p 2,301.00p 2,194.00p 2,229.00p 4734630
29/09/2011 2,314.50p 2,361.00p 2,273.50p 2,291.50p 3386401
28/09/2011 2,379.50p 2,431.50p 2,323.50p 2,340.50p 3549505
27/09/2011 2,342.50p 2,428.50p 2,307.50p 2,426.50p 4912333
26/09/2011 2,186.50p 2,283.50p 2,181.00p 2,264.00p 4579605
23/09/2011 2,241.50p 2,261.92p 2,150.00p 2,253.00p 5640495
22/09/2011 2,337.00p 2,406.50p 2,179.40p 2,230.00p 7934561
21/09/2011 2,450.00p 2,474.38p 2,383.00p 2,406.50p 3892027
20/09/2011 2,388.50p 2,476.50p 2,364.50p 2,455.00p 3837787
19/09/2011 2,479.00p 2,481.00p 2,405.00p 2,407.00p 3093478
16/09/2011 2,537.50p 2,543.50p 2,482.50p 2,523.50p 4345697
15/09/2011 2,445.00p 2,534.50p 2,434.50p 2,496.50p 3810122
14/09/2011 2,372.00p 2,461.00p 2,369.00p 2,421.00p 4824885
13/09/2011 2,393.00p 2,424.93p 2,300.00p 2,409.00p 4093229
12/09/2011 2,342.50p 2,386.50p 2,316.00p 2,358.50p 2098608
09/09/2011 2,470.00p 2,493.00p 2,380.00p 2,404.00p 5650695
08/09/2011 2,475.50p 2,515.00p 2,428.50p 2,486.00p 4591873
07/09/2011 2,436.00p 2,485.00p 2,423.50p 2,475.50p 4727447
06/09/2011 2,356.00p 2,426.50p 2,330.50p 2,383.00p 4207109
05/09/2011 2,410.00p 2,425.50p 2,350.00p 2,368.50p 4109357
02/09/2011 2,534.50p 2,549.50p 2,450.00p 2,458.00p 3968277
01/09/2011 2,593.00p 2,598.00p 2,512.50p 2,579.50p 4117813
31/08/2011 2,484.50p 2,580.00p 2,480.50p 2,567.50p 5307615
30/08/2011 2,426.50p 2,485.50p 2,335.50p 2,483.00p 5318236
26/08/2011 2,302.50p 2,350.00p 2,272.50p 2,335.50p 4713682
25/08/2011 2,320.00p 2,379.00p 2,295.50p 2,301.50p 4878915
24/08/2011 2,257.00p 2,325.87p 2,212.50p 2,287.00p 3323969
23/08/2011 2,278.50p 2,324.00p 2,208.50p 2,234.00p 5078729
22/08/2011 2,226.50p 2,307.50p 2,217.50p 2,249.50p 4658728
19/08/2011 2,287.50p 2,351.00p 2,217.50p 2,238.50p 9458985
18/08/2011 2,426.00p 2,471.00p 2,280.00p 2,299.00p 5986017
17/08/2011 2,423.00p 2,496.00p 2,406.50p 2,471.00p 3542180
16/08/2011 2,434.00p 2,463.50p 2,392.00p 2,460.50p 4102312
15/08/2011 2,471.50p 2,475.00p 2,415.00p 2,448.00p 3229447
12/08/2011 2,398.00p 2,459.18p 2,335.00p 2,431.00p 6206861
11/08/2011 2,415.00p 2,415.00p 2,288.00p 2,386.00p 8365944
10/08/2011 2,498.00p 2,500.00p 2,301.00p 2,314.00p 8481682
09/08/2011 2,369.00p 2,447.00p 2,240.50p 2,419.50p 9293894
08/08/2011 2,470.00p 2,555.67p 2,346.00p 2,365.00p 7697847
05/08/2011 2,540.00p 2,643.50p 2,490.00p 2,521.00p 7262196
04/08/2011 2,777.00p 2,805.00p 2,605.50p 2,610.00p 6593575

*Close Price adjusted for both dividends and splits