Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/07/2011 2,980.00p 3,045.50p 2,972.50p 3,026.50p 1976154
22/07/2011 3,011.00p 3,068.00p 3,004.50p 3,025.00p 3278050
21/07/2011 2,988.50p 3,016.50p 2,910.00p 2,989.50p 4475871
20/07/2011 2,987.50p 3,018.50p 2,943.00p 2,974.00p 3108489
19/07/2011 2,929.50p 2,979.00p 2,915.16p 2,953.50p 3742013
18/07/2011 2,951.00p 2,962.50p 2,899.50p 2,902.50p 2923630
15/07/2011 2,975.00p 2,985.00p 2,947.50p 2,972.00p 4597535
14/07/2011 2,999.00p 3,041.50p 2,987.00p 3,006.00p 2967314
13/07/2011 2,996.00p 3,039.00p 2,978.00p 3,035.00p 4115771
12/07/2011 2,994.00p 3,018.50p 2,947.00p 2,992.00p 4924917
11/07/2011 3,095.50p 3,115.00p 3,031.50p 3,040.00p 4019314
08/07/2011 3,200.00p 3,218.50p 3,103.00p 3,128.00p 3377569
07/07/2011 3,149.50p 3,200.00p 3,129.50p 3,181.00p 2932396
06/07/2011 3,120.00p 3,131.50p 3,079.00p 3,116.00p 2310744
05/07/2011 3,115.00p 3,127.06p 3,096.50p 3,126.00p 2692509
04/07/2011 3,108.00p 3,124.50p 3,088.50p 3,115.00p 1268030
01/07/2011 3,086.50p 3,118.00p 3,059.00p 3,102.00p 2784021
30/06/2011 3,037.50p 3,091.50p 3,028.50p 3,087.50p 4167326
29/06/2011 2,989.00p 3,025.50p 2,976.50p 3,015.00p 3703903
28/06/2011 2,888.00p 2,974.50p 2,882.00p 2,957.00p 5028012
27/06/2011 2,839.50p 2,893.50p 2,835.00p 2,882.50p 2740616
24/06/2011 2,878.00p 2,911.00p 2,848.00p 2,855.00p 4230277
23/06/2011 2,901.00p 2,922.50p 2,804.50p 2,818.00p 3889614
22/06/2011 2,909.00p 2,940.00p 2,885.00p 2,915.00p 3993191
21/06/2011 2,825.00p 2,919.00p 2,813.34p 2,915.00p 3182013
20/06/2011 2,809.50p 2,818.00p 2,771.50p 2,816.00p 3960811
17/06/2011 2,790.00p 2,871.50p 2,778.36p 2,836.00p 6401609
16/06/2011 2,815.00p 2,819.50p 2,762.00p 2,811.00p 6156798
15/06/2011 2,897.00p 2,934.69p 2,860.00p 2,863.50p 5178002
14/06/2011 2,921.50p 2,959.00p 2,901.50p 2,902.50p 4022844
13/06/2011 2,884.50p 2,925.50p 2,869.50p 2,900.50p 2898136
10/06/2011 2,988.50p 2,988.50p 2,885.50p 2,891.00p 3365884
09/06/2011 2,907.50p 2,997.50p 2,907.50p 2,988.50p 3215093
08/06/2011 2,967.50p 2,976.00p 2,894.00p 2,924.50p 4304305
07/06/2011 2,984.00p 3,020.00p 2,956.50p 2,974.00p 3827126
06/06/2011 2,926.50p 3,000.00p 2,926.00p 2,984.00p 3709160
03/06/2011 2,975.00p 2,992.50p 2,910.00p 2,940.00p 4468581
02/06/2011 2,980.50p 2,998.50p 2,947.00p 2,950.00p 3694474
01/06/2011 3,041.00p 3,077.50p 2,997.50p 3,016.50p 4001512
31/05/2011 3,007.00p 3,057.50p 2,995.00p 3,030.00p 5062906
27/05/2011 2,964.00p 3,003.00p 2,958.00p 2,992.00p 3672683
26/05/2011 2,907.00p 2,967.00p 2,897.50p 2,944.00p 7922810
25/05/2011 2,844.50p 2,898.50p 2,835.00p 2,880.50p 3885596
24/05/2011 2,845.00p 2,903.00p 2,840.00p 2,873.50p 3282775
23/05/2011 2,892.50p 2,894.00p 2,817.50p 2,830.50p 4741787
20/05/2011 2,978.50p 3,014.00p 2,931.50p 2,951.50p 3652864
19/05/2011 3,019.00p 3,037.50p 2,958.00p 2,960.50p 3482501
18/05/2011 2,965.00p 3,009.50p 2,951.50p 2,976.00p 3302814
17/05/2011 2,956.00p 3,010.50p 2,910.00p 2,913.50p 3587679
16/05/2011 2,900.00p 2,990.50p 2,882.50p 2,978.50p 4472582
13/05/2011 2,953.00p 2,996.00p 2,910.50p 2,917.50p 3094347
12/05/2011 2,910.50p 2,942.00p 2,871.50p 2,936.50p 5722358
11/05/2011 3,078.00p 3,079.00p 2,986.00p 2,991.00p 4120557
10/05/2011 3,032.50p 3,078.00p 3,026.00p 3,055.00p 3490826
09/05/2011 3,043.00p 3,090.00p 3,003.50p 3,017.00p 2630464
06/05/2011 2,955.00p 3,064.50p 2,904.50p 3,056.00p 4624485
05/05/2011 3,043.50p 3,054.50p 2,918.50p 2,945.00p 5296158
04/05/2011 3,104.00p 3,106.00p 3,001.94p 3,015.00p 3594923
03/05/2011 3,134.00p 3,150.37p 3,085.60p 3,115.00p 3804674
28/04/2011 3,114.50p 3,158.50p 3,100.00p 3,120.50p 3424567
27/04/2011 3,135.00p 3,148.00p 3,071.50p 3,084.50p 2117378
26/04/2011 3,157.00p 3,164.00p 3,110.50p 3,132.00p 2568399
21/04/2011 3,181.00p 3,202.07p 3,139.50p 3,162.00p 2860801
20/04/2011 3,100.00p 3,175.00p 3,100.00p 3,175.00p 3572178
19/04/2011 3,003.00p 3,080.50p 3,003.00p 3,053.00p 3260187
18/04/2011 3,144.50p 3,146.00p 2,970.50p 2,983.00p 4214521
15/04/2011 3,143.50p 3,166.50p 3,099.00p 3,138.50p 2893503
14/04/2011 3,140.00p 3,154.50p 3,083.50p 3,136.00p 3282557
13/04/2011 3,194.50p 3,228.00p 3,142.00p 3,146.50p 3291350
12/04/2011 3,279.00p 3,301.50p 3,175.00p 3,187.00p 4646637
11/04/2011 3,330.00p 3,367.50p 3,286.24p 3,339.50p 2933077
08/04/2011 3,240.00p 3,344.00p 3,240.00p 3,344.00p 3238221
07/04/2011 3,306.00p 3,306.50p 3,219.00p 3,219.00p 2589541
06/04/2011 3,288.50p 3,303.50p 3,260.00p 3,294.00p 2548336
05/04/2011 3,292.50p 3,294.50p 3,259.22p 3,273.00p 3554510
04/04/2011 3,244.50p 3,297.50p 3,227.00p 3,284.50p 2365030
01/04/2011 3,226.00p 3,263.00p 3,216.00p 3,256.00p 3309540
31/03/2011 3,250.50p 3,267.00p 3,207.00p 3,207.00p 4097023
30/03/2011 3,270.50p 3,297.50p 3,222.00p 3,224.00p 3245912
29/03/2011 3,188.00p 3,253.50p 3,182.50p 3,252.00p 2475238
28/03/2011 3,192.50p 3,250.00p 3,166.50p 3,184.00p 2347774
25/03/2011 3,211.50p 3,233.50p 3,116.00p 3,211.00p 3081785
24/03/2011 3,139.00p 3,198.00p 3,128.00p 3,184.50p 3132469
23/03/2011 3,034.00p 3,139.00p 3,034.00p 3,117.00p 3263684
22/03/2011 3,079.50p 3,114.00p 3,030.50p 3,056.50p 3245715
21/03/2011 3,070.50p 3,095.00p 3,039.94p 3,061.50p 3088689
18/03/2011 3,030.00p 3,072.00p 2,987.50p 3,037.00p 8701502
17/03/2011 2,997.00p 3,000.66p 2,954.00p 2,993.00p 6420285
16/03/2011 3,059.00p 3,065.50p 2,954.50p 2,954.50p 5736124
15/03/2011 3,028.50p 3,047.50p 2,922.00p 3,031.50p 6856415
14/03/2011 3,103.50p 3,163.00p 3,074.50p 3,089.50p 3735299
11/03/2011 3,098.50p 3,148.00p 3,071.00p 3,128.50p 5481176
10/03/2011 3,163.50p 3,166.24p 3,091.00p 3,112.00p 4473413
09/03/2011 3,267.00p 3,291.00p 3,193.00p 3,218.50p 3300346
08/03/2011 3,317.00p 3,348.50p 3,209.00p 3,251.00p 4246152
07/03/2011 3,292.50p 3,364.00p 3,270.00p 3,286.00p 2580713
04/03/2011 3,372.50p 3,400.20p 3,300.00p 3,325.00p 3247607
03/03/2011 3,280.00p 3,383.50p 3,280.00p 3,360.50p 3243195
02/03/2011 3,277.50p 3,306.00p 3,225.00p 3,268.00p 3351948
01/03/2011 3,385.00p 3,385.48p 3,280.00p 3,306.00p 4191113
28/02/2011 3,309.00p 3,357.50p 3,272.50p 3,333.50p 3796365
25/02/2011 3,184.50p 3,317.00p 3,184.00p 3,307.00p 4833478
24/02/2011 3,100.00p 3,211.00p 3,087.00p 3,178.50p 3676888
23/02/2011 3,202.50p 3,203.00p 3,116.00p 3,116.00p 3180554
22/02/2011 3,169.00p 3,250.50p 3,118.50p 3,208.00p 3104407
21/02/2011 3,226.50p 3,269.50p 3,180.50p 3,185.00p 2578802
18/02/2011 3,309.50p 3,323.00p 3,181.00p 3,227.00p 4842547
17/02/2011 3,340.00p 3,348.05p 3,252.50p 3,295.50p 3436322
16/02/2011 3,315.00p 3,357.00p 3,293.00p 3,330.50p 3365525
15/02/2011 3,376.00p 3,389.00p 3,294.00p 3,306.50p 3852336
14/02/2011 3,460.00p 3,462.50p 3,379.00p 3,437.00p 3968729
11/02/2011 3,305.50p 3,427.00p 3,274.00p 3,421.50p 4102502
10/02/2011 3,289.00p 3,308.50p 3,255.00p 3,308.50p 3684434
09/02/2011 3,391.50p 3,400.00p 3,292.00p 3,297.50p 4022973
08/02/2011 3,399.00p 3,406.00p 3,308.00p 3,406.00p 7946346
07/02/2011 3,339.00p 3,411.00p 3,293.50p 3,411.00p 6355040
04/02/2011 3,264.50p 3,363.00p 3,231.00p 3,335.00p 6563213
03/02/2011 3,290.00p 3,299.50p 3,113.33p 3,240.00p 4609878
02/02/2011 3,189.00p 3,282.00p 3,173.00p 3,273.50p 6252157
01/02/2011 3,099.50p 3,173.50p 3,066.00p 3,167.00p 6105015
31/01/2011 3,019.00p 3,071.50p 2,972.00p 3,062.50p 4055754
28/01/2011 3,129.50p 3,129.50p 3,021.50p 3,031.00p 4106374
27/01/2011 3,169.50p 3,219.00p 3,136.41p 3,143.00p 4951900
26/01/2011 3,087.00p 3,196.50p 3,087.00p 3,155.50p 6228626
25/01/2011 3,127.00p 3,142.50p 3,069.50p 3,075.00p 3549870
24/01/2011 3,111.00p 3,145.50p 3,062.50p 3,126.00p 3956425
21/01/2011 3,091.00p 3,140.50p 3,052.00p 3,091.00p 4260557
20/01/2011 3,194.00p 3,212.00p 3,065.50p 3,067.00p 5553237
19/01/2011 3,344.00p 3,352.00p 3,214.00p 3,219.00p 2994426
18/01/2011 3,317.00p 3,368.00p 3,304.50p 3,320.00p 2957979
17/01/2011 3,305.00p 3,305.00p 3,256.00p 3,289.50p 2153869
14/01/2011 3,394.50p 3,410.00p 3,271.00p 3,300.00p 4295440
13/01/2011 3,380.00p 3,413.50p 3,370.00p 3,410.00p 3430944
12/01/2011 3,306.50p 3,396.50p 3,300.00p 3,396.50p 3858382
11/01/2011 3,246.50p 3,300.08p 3,244.50p 3,283.50p 2886403
10/01/2011 3,259.00p 3,283.02p 3,219.50p 3,226.50p 3274286
07/01/2011 3,300.00p 3,309.50p 3,246.50p 3,281.00p 3137496
06/01/2011 3,340.50p 3,390.00p 3,284.50p 3,309.50p 3287354
05/01/2011 3,399.00p 3,401.00p 3,298.00p 3,348.50p 4549784
04/01/2011 3,409.50p 3,468.50p 3,371.00p 3,407.00p 4208125
31/12/2010 3,380.00p 3,394.50p 3,315.00p 3,335.50p 1098424
30/12/2010 3,371.50p 3,402.00p 3,371.50p 3,386.00p 1589839
29/12/2010 3,315.00p 3,378.00p 3,314.50p 3,375.50p 1544600
24/12/2010 3,322.50p 3,322.50p 3,294.00p 3,307.00p 279405
23/12/2010 3,317.50p 3,323.50p 3,287.00p 3,323.00p 1615896
22/12/2010 3,261.00p 3,325.50p 3,261.00p 3,310.00p 2964306
21/12/2010 3,171.00p 3,288.50p 3,155.00p 3,272.50p 4397709
20/12/2010 3,050.00p 3,161.00p 3,035.00p 3,141.50p 2318124
17/12/2010 3,140.50p 3,168.00p 3,084.50p 3,150.00p 6477418
16/12/2010 3,111.50p 3,140.00p 3,086.00p 3,123.50p 2786192
15/12/2010 3,090.00p 3,118.00p 3,066.00p 3,109.50p 3321472
14/12/2010 3,050.00p 3,080.00p 3,030.00p 3,080.00p 2180999
13/12/2010 3,052.50p 3,086.00p 3,047.00p 3,053.50p 3637020
10/12/2010 3,003.50p 3,054.50p 2,994.50p 3,027.50p 4950506
09/12/2010 3,020.50p 3,045.50p 2,963.00p 2,995.00p 3602400
08/12/2010 3,034.50p 3,068.50p 2,969.00p 2,970.50p 3423920
07/12/2010 3,062.00p 3,117.50p 3,025.50p 3,062.00p 3956059
06/12/2010 3,074.50p 3,097.50p 3,022.00p 3,062.00p 2887367
03/12/2010 2,996.50p 3,077.00p 2,981.50p 3,050.50p 4283674
02/12/2010 2,932.00p 3,000.00p 2,896.00p 2,999.50p 4470213
01/12/2010 2,856.00p 2,910.00p 2,855.00p 2,898.50p 4496904
30/11/2010 2,833.00p 2,860.50p 2,798.00p 2,820.50p 3895694
29/11/2010 2,930.50p 2,944.00p 2,821.00p 2,821.00p 3927947
26/11/2010 2,950.00p 2,959.50p 2,870.00p 2,904.50p 3265169
25/11/2010 2,910.00p 2,990.00p 2,907.00p 2,985.50p 2277385
24/11/2010 2,851.50p 2,923.00p 2,825.50p 2,908.00p 2741939
23/11/2010 2,863.00p 2,892.00p 2,833.50p 2,833.50p 4380117
22/11/2010 2,965.00p 2,983.50p 2,872.50p 2,889.00p 2170416
19/11/2010 2,967.00p 2,967.00p 2,889.50p 2,939.00p 3155318
18/11/2010 2,935.00p 2,964.50p 2,923.00p 2,958.00p 3989392
17/11/2010 2,877.00p 2,916.50p 2,872.00p 2,896.00p 3354924
16/11/2010 3,007.50p 3,007.50p 2,875.00p 2,886.50p 4922269
15/11/2010 2,985.00p 3,049.50p 2,961.00p 3,036.00p 3477900
12/11/2010 2,967.50p 3,034.50p 2,919.00p 3,012.00p 6811218
11/11/2010 2,995.50p 3,069.00p 2,967.00p 3,055.00p 5484489
10/11/2010 2,950.00p 2,999.50p 2,925.00p 2,955.00p 4292303
09/11/2010 2,955.00p 3,034.00p 2,941.00p 2,959.00p 5233385
08/11/2010 3,026.00p 3,029.00p 2,949.50p 2,955.50p 3432768
05/11/2010 2,990.00p 3,039.61p 2,930.50p 3,029.00p 5961255
04/11/2010 2,961.50p 3,019.00p 2,943.50p 2,965.00p 5739992
03/11/2010 2,949.50p 2,950.00p 2,874.50p 2,890.50p 2745169
02/11/2010 2,868.00p 2,932.50p 2,863.00p 2,923.50p 2315243
01/11/2010 2,925.00p 2,940.00p 2,856.00p 2,870.50p 2780415
29/10/2010 2,881.00p 2,942.00p 2,815.00p 2,908.00p 3159190
28/10/2010 2,908.00p 2,908.00p 2,867.00p 2,894.00p 2454587
27/10/2010 2,891.50p 2,891.50p 2,837.50p 2,860.50p 3066831
26/10/2010 2,957.50p 2,973.00p 2,894.00p 2,930.00p 3337108
25/10/2010 2,951.00p 2,991.00p 2,945.50p 2,982.00p 2766764
22/10/2010 2,934.50p 2,940.00p 2,884.50p 2,916.00p 2211839
21/10/2010 2,871.00p 2,959.00p 2,857.50p 2,943.50p 5711826
20/10/2010 2,776.00p 2,872.00p 2,776.00p 2,871.00p 3532692
19/10/2010 2,854.50p 2,870.00p 2,776.50p 2,781.50p 4894725
18/10/2010 2,831.50p 2,866.59p 2,803.00p 2,846.50p 2512291
15/10/2010 2,877.00p 2,891.50p 2,821.50p 2,866.50p 4714764
14/10/2010 2,887.50p 2,910.00p 2,848.00p 2,863.50p 6696437
13/10/2010 2,770.50p 2,889.00p 2,728.45p 2,884.00p 6402646
12/10/2010 2,702.00p 2,754.00p 2,679.00p 2,736.50p 3960850
11/10/2010 2,734.00p 2,771.50p 2,670.98p 2,732.50p 3769937
08/10/2010 2,676.50p 2,739.50p 2,633.50p 2,726.00p 4703898
07/10/2010 2,751.50p 2,761.00p 2,653.50p 2,664.50p 5088656

*Close Price adjusted for both dividends and splits