Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/05/2010 2,498.00p 2,650.85p 2,327.00p 2,416.00p 10963524
19/05/2010 2,591.00p 2,610.00p 2,489.50p 2,495.00p 8842091
18/05/2010 2,627.00p 2,678.00p 2,615.00p 2,659.00p 4410477
17/05/2010 2,574.00p 2,686.50p 2,574.00p 2,594.00p 5741279
14/05/2010 2,718.50p 2,732.50p 2,584.00p 2,603.50p 5724088
13/05/2010 2,715.50p 2,756.00p 2,689.00p 2,751.00p 3366591
12/05/2010 2,660.00p 2,712.02p 2,622.50p 2,691.00p 5316656
11/05/2010 2,717.50p 2,717.50p 2,613.00p 2,677.50p 6580469
10/05/2010 2,779.00p 2,779.50p 2,645.00p 2,752.00p 10029561
07/05/2010 2,485.00p 2,601.50p 2,434.00p 2,501.50p 7674775
06/05/2010 2,523.00p 2,631.25p 2,502.50p 2,545.50p 7471539
05/05/2010 2,630.00p 2,661.00p 2,521.50p 2,576.50p 10339640
04/05/2010 2,770.00p 2,815.00p 2,615.00p 2,615.00p 11579996
30/04/2010 2,880.00p 2,913.50p 2,800.00p 2,805.50p 6898827
29/04/2010 2,835.50p 2,887.00p 2,787.50p 2,880.00p 4921394
28/04/2010 2,800.00p 2,845.00p 2,753.50p 2,807.50p 6471474
27/04/2010 2,920.00p 2,930.00p 2,801.00p 2,801.00p 4632303
26/04/2010 2,914.00p 2,941.00p 2,837.55p 2,937.50p 4615535
23/04/2010 2,822.00p 2,874.00p 2,795.00p 2,860.00p 3773077
22/04/2010 2,800.00p 2,875.00p 2,778.00p 2,800.00p 5421099
21/04/2010 2,865.50p 2,887.00p 2,797.50p 2,814.00p 5864107
20/04/2010 2,860.00p 2,902.00p 2,850.50p 2,870.00p 2997155
19/04/2010 2,866.00p 2,871.00p 2,834.00p 2,840.00p 3458153
16/04/2010 2,959.00p 2,994.50p 2,872.50p 2,882.00p 6079838
15/04/2010 2,975.50p 2,988.00p 2,925.50p 2,970.00p 2430097
14/04/2010 2,961.50p 3,027.77p 2,955.02p 2,982.50p 3304892
13/04/2010 2,921.50p 2,967.00p 2,913.00p 2,943.00p 3690031
12/04/2010 2,989.50p 3,005.00p 2,944.00p 2,948.00p 2274982
09/04/2010 2,939.50p 2,979.50p 2,928.00p 2,979.50p 3030909
08/04/2010 2,938.00p 2,938.00p 2,285.67p 2,906.50p 3709799
07/04/2010 2,994.00p 3,001.50p 2,947.50p 2,961.00p 2718757
06/04/2010 2,960.00p 3,015.50p 2,937.50p 2,997.00p 4139339
01/04/2010 2,881.00p 2,955.00p 2,881.00p 2,947.00p 3365151
31/03/2010 2,820.00p 2,881.50p 2,813.00p 2,874.00p 5059827
30/03/2010 2,860.00p 2,889.50p 2,819.50p 2,834.00p 4796155
29/03/2010 2,813.50p 2,864.50p 2,806.00p 2,832.50p 3406281
26/03/2010 2,756.50p 2,803.50p 2,750.46p 2,795.50p 3921251
25/03/2010 2,735.50p 2,785.00p 2,729.00p 2,777.00p 4261294
24/03/2010 2,752.00p 2,781.00p 2,693.50p 2,742.00p 4120045
23/03/2010 2,697.00p 2,753.50p 2,688.49p 2,717.50p 4518219
22/03/2010 2,650.50p 2,684.50p 2,593.50p 2,684.00p 3945785
19/03/2010 2,740.00p 2,767.00p 2,650.00p 2,664.00p 7753375
18/03/2010 2,714.00p 2,767.00p 2,713.50p 2,733.00p 4807760
17/03/2010 2,707.00p 2,746.50p 2,696.50p 2,727.50p 3472452
16/03/2010 2,676.50p 2,709.50p 2,665.50p 2,680.00p 3742870
15/03/2010 2,690.00p 2,703.00p 2,653.50p 2,664.00p 3709419
12/03/2010 2,681.50p 2,725.00p 2,659.50p 2,708.00p 6158784
11/03/2010 2,685.00p 2,719.06p 2,646.56p 2,678.50p 5775721
10/03/2010 2,635.00p 2,723.50p 2,635.00p 2,710.00p 4857488
09/03/2010 2,655.50p 2,663.50p 2,612.00p 2,648.50p 5314225
08/03/2010 2,695.00p 2,703.11p 2,653.00p 2,664.50p 4726782
05/03/2010 2,616.00p 2,681.00p 2,605.50p 2,664.50p 5529034
04/03/2010 2,590.00p 2,631.00p 2,570.00p 2,590.50p 4889612
03/03/2010 2,510.50p 2,637.00p 2,508.50p 2,620.50p 6824902
02/03/2010 2,454.00p 2,521.03p 2,439.00p 2,519.00p 4635887
01/03/2010 2,425.00p 2,459.50p 2,413.50p 2,450.00p 4578802
26/02/2010 2,327.00p 2,394.78p 2,322.00p 2,390.00p 5779529
25/02/2010 2,359.00p 2,383.08p 2,275.00p 2,306.50p 6393962
24/02/2010 2,376.50p 2,399.00p 2,346.50p 2,385.00p 4536376
23/02/2010 2,471.50p 2,500.50p 2,369.50p 2,380.00p 5965059
22/02/2010 2,491.00p 2,500.00p 2,435.50p 2,447.00p 4467404
19/02/2010 2,458.50p 2,469.00p 2,406.50p 2,457.50p 8670530
18/02/2010 2,425.00p 2,502.00p 2,409.00p 2,502.00p 6008943
17/02/2010 2,464.00p 2,492.50p 2,440.00p 2,443.50p 7027446
16/02/2010 2,390.00p 2,449.50p 2,378.50p 2,439.00p 6813672
15/02/2010 2,337.00p 2,384.00p 2,327.00p 2,349.00p 4087900
12/02/2010 2,352.00p 2,400.50p 2,276.50p 2,310.00p 6939941
11/02/2010 2,377.50p 2,430.00p 2,317.50p 2,347.50p 7484147
10/02/2010 2,370.00p 2,420.00p 2,306.50p 2,328.00p 6386763
09/02/2010 2,342.50p 2,398.00p 2,331.00p 2,361.00p 6332692
08/02/2010 2,291.00p 2,351.45p 2,249.50p 2,325.50p 7645097
05/02/2010 2,269.00p 2,298.34p 2,200.60p 2,274.00p 9281710
04/02/2010 2,373.00p 2,482.03p 2,260.00p 2,280.50p 8521995
03/02/2010 2,490.00p 2,503.00p 2,389.00p 2,398.50p 5816856
02/02/2010 2,405.00p 2,930.00p 2,313.16p 2,456.00p 7852512
01/02/2010 2,312.00p 2,389.50p 2,289.50p 2,379.00p 7771006
29/01/2010 2,311.50p 2,365.00p 2,292.50p 2,322.00p 9305910
28/01/2010 2,420.00p 2,445.00p 2,300.00p 2,300.00p 8023659
27/01/2010 2,409.00p 2,438.87p 2,366.00p 2,379.00p 7502587
26/01/2010 2,423.00p 2,473.18p 2,405.00p 2,457.00p 7197715
25/01/2010 2,482.50p 2,558.50p 2,455.00p 2,459.00p 5647028
22/01/2010 2,481.00p 2,529.00p 2,460.00p 2,505.50p 10817359
21/01/2010 2,665.00p 2,684.00p 2,407.00p 2,488.00p 11574149
20/01/2010 2,774.50p 2,774.50p 2,636.00p 2,651.00p 6165079
19/01/2010 2,804.00p 2,818.50p 2,744.00p 2,796.50p 4263314
18/01/2010 2,745.00p 2,825.00p 2,740.00p 2,809.00p 3836028
15/01/2010 2,750.00p 2,782.50p 2,699.78p 2,722.50p 6833526
14/01/2010 2,785.50p 2,807.00p 2,730.00p 2,749.00p 3677298
13/01/2010 2,746.00p 2,797.50p 2,726.00p 2,751.00p 4768783
12/01/2010 2,843.00p 2,870.50p 2,755.50p 2,771.00p 6257608
11/01/2010 2,934.00p 2,962.00p 2,834.50p 2,845.00p 4375652
08/01/2010 2,849.00p 2,897.00p 2,815.50p 2,897.00p 3409633
07/01/2010 2,863.00p 2,875.00p 2,815.50p 2,844.00p 4282331
06/01/2010 2,830.00p 2,874.00p 2,815.72p 2,863.50p 4857196
05/01/2010 2,791.00p 2,845.00p 2,771.50p 2,815.00p 3295842
04/01/2010 2,695.50p 2,780.08p 2,695.50p 2,769.50p 4144889
31/12/2009 2,709.00p 2,711.00p 2,678.00p 2,711.00p 563594
30/12/2009 2,716.50p 2,732.53p 2,684.00p 2,695.50p 1260669
29/12/2009 2,697.00p 2,743.50p 2,693.00p 2,729.00p 2426997
24/12/2009 2,680.00p 2,702.50p 2,672.56p 2,695.00p 676926
23/12/2009 2,649.00p 2,684.00p 2,645.00p 2,666.00p 1957932
22/12/2009 2,655.00p 2,686.00p 2,637.00p 2,640.00p 2229276
21/12/2009 2,600.50p 2,676.00p 2,593.00p 2,649.50p 2716648
18/12/2009 2,595.00p 2,625.00p 2,569.00p 2,594.00p 8361172
17/12/2009 2,640.00p 2,672.00p 2,588.00p 2,594.00p 4124750
16/12/2009 2,620.00p 2,683.00p 2,620.00p 2,667.00p 3148207
15/12/2009 2,638.00p 2,670.00p 2,610.00p 2,639.00p 5226107
14/12/2009 2,592.00p 2,637.00p 2,477.00p 2,636.00p 3481049
11/12/2009 2,543.00p 2,590.00p 2,531.00p 2,560.00p 4763384
10/12/2009 2,514.00p 2,544.00p 2,496.00p 2,523.00p 3949551
09/12/2009 2,520.00p 2,549.00p 2,492.00p 2,530.00p 4102565
08/12/2009 2,596.00p 2,639.29p 2,513.00p 2,536.00p 6337069
07/12/2009 2,593.00p 2,626.00p 2,555.00p 2,620.00p 5213494
04/12/2009 2,627.00p 2,708.00p 2,601.00p 2,607.00p 6329774
03/12/2009 2,750.00p 2,766.00p 2,641.00p 2,650.00p 5079448
02/12/2009 2,702.00p 2,758.00p 2,679.29p 2,721.00p 3777095
01/12/2009 2,637.00p 2,712.00p 2,635.00p 2,712.00p 5401696
30/11/2009 2,627.00p 2,669.00p 2,592.00p 2,603.00p 6680521
27/11/2009 2,482.00p 2,619.55p 2,469.00p 2,588.00p 6430828
26/11/2009 2,671.00p 2,750.00p 2,545.00p 2,563.00p 5312445
25/11/2009 2,669.00p 2,701.00p 2,645.00p 2,688.00p 5697006
24/11/2009 2,560.00p 2,688.00p 2,557.00p 2,617.00p 6153574
23/11/2009 2,584.00p 2,638.00p 2,576.00p 2,595.00p 3958413
20/11/2009 2,525.00p 2,565.00p 2,488.00p 2,530.00p 5452337
19/11/2009 2,601.00p 2,615.00p 2,510.00p 2,527.00p 6917038
18/11/2009 2,630.00p 2,656.00p 2,601.00p 2,630.00p 5038149
17/11/2009 2,641.00p 2,668.00p 2,588.00p 2,610.00p 5261033
16/11/2009 2,600.00p 2,671.00p 2,581.00p 2,653.00p 6516247
13/11/2009 2,500.00p 2,553.00p 2,478.00p 2,549.00p 5036989
12/11/2009 2,467.00p 2,527.00p 2,463.00p 2,502.00p 5553793
11/11/2009 2,480.00p 2,535.53p 2,459.85p 2,468.00p 5851836
10/11/2009 2,479.00p 2,490.00p 2,417.00p 2,434.00p 4806767
09/11/2009 2,430.00p 2,495.00p 2,421.00p 2,488.00p 5626999
06/11/2009 2,360.00p 2,414.00p 2,339.00p 2,386.00p 6793825
05/11/2009 2,279.00p 2,366.00p 2,239.00p 2,344.00p 5641988
04/11/2009 2,302.00p 2,343.00p 2,277.00p 2,326.00p 5555652
03/11/2009 2,261.00p 2,274.00p 2,212.00p 2,258.00p 6669446
02/11/2009 2,212.00p 2,306.00p 2,199.00p 2,287.00p 4637129
30/10/2009 2,300.00p 2,341.00p 2,190.00p 2,215.00p 8725207
29/10/2009 2,170.00p 2,316.00p 2,153.00p 2,300.00p 8863666
28/10/2009 2,264.00p 2,265.00p 2,169.00p 2,178.00p 8000963
27/10/2009 2,316.00p 2,329.00p 2,262.00p 2,268.00p 5561083
26/10/2009 2,398.00p 2,433.00p 2,307.00p 2,330.00p 5150077
23/10/2009 2,321.00p 2,435.00p 2,313.00p 2,380.00p 8420176
22/10/2009 2,230.00p 2,303.00p 2,214.00p 2,285.00p 6805510
21/10/2009 2,280.00p 2,294.00p 2,197.00p 2,276.00p 6558627
20/10/2009 2,334.00p 2,341.00p 2,283.00p 2,283.00p 6231519
19/10/2009 2,205.00p 2,307.00p 2,200.00p 2,304.00p 3839060
16/10/2009 2,230.00p 2,279.00p 2,176.82p 2,199.50p 6072630
15/10/2009 2,270.00p 2,280.00p 2,178.27p 2,216.00p 10828837
14/10/2009 2,224.50p 2,324.23p 2,225.50p 2,311.00p 8286721
13/10/2009 2,190.00p 2,238.27p 2,174.00p 2,174.00p 5092798
12/10/2009 2,153.50p 2,254.00p 2,144.00p 2,194.50p 4339459
09/10/2009 2,159.00p 2,235.00p 2,138.73p 2,151.50p 4481226
08/10/2009 2,147.00p 2,200.83p 2,143.40p 2,182.00p 7358202
07/10/2009 2,120.00p 2,138.30p 2,035.50p 2,097.50p 5538620
06/10/2009 1,975.00p 2,117.50p 1,969.50p 2,100.00p 9914795
05/10/2009 1,887.00p 1,953.15p 1,885.83p 1,951.00p 7119268
02/10/2009 1,863.50p 1,953.00p 1,848.86p 1,876.50p 8423026
01/10/2009 1,975.00p 2,007.10p 1,879.20p 1,886.00p 6586290
30/09/2009 2,050.50p 2,076.21p 1,967.11p 1,993.00p 7904838
29/09/2009 2,051.00p 2,069.00p 2,016.50p 2,043.50p 3068711
28/09/2009 2,049.50p 2,078.50p 1,989.75p 2,072.00p 5091039
25/09/2009 2,040.00p 2,073.01p 2,009.00p 2,059.00p 5448938
24/09/2009 2,060.00p 2,093.74p 2,009.45p 2,029.00p 6361613
23/09/2009 2,064.00p 2,098.50p 2,017.50p 2,069.50p 4857459
22/09/2009 2,062.00p 2,113.00p 1,999.00p 2,060.00p 4697808
21/09/2009 2,074.00p 2,098.00p 2,026.00p 2,050.00p 4493216

*Close Price adjusted for both dividends and splits