Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/08/2022 2,945.50p 3,050.51p 2,942.58p 3,007.00p 2539774
10/08/2022 2,919.00p 2,975.00p 2,904.00p 2,957.00p 2205556
09/08/2022 2,934.00p 2,946.50p 2,892.00p 2,928.50p 1625881
08/08/2022 2,909.50p 2,979.50p 2,898.50p 2,949.00p 1589976
05/08/2022 2,888.00p 2,938.50p 2,748.43p 2,897.00p 1562267
04/08/2022 2,787.50p 2,866.00p 2,743.00p 2,866.00p 2487330
03/08/2022 2,797.50p 2,813.50p 2,770.50p 2,778.00p 1733250
02/08/2022 2,820.00p 2,840.00p 2,754.00p 2,790.00p 1984409
01/08/2022 2,970.50p 2,995.00p 2,832.50p 2,832.50p 2122018
29/07/2022 2,893.50p 2,978.19p 2,852.50p 2,950.00p 4139053
28/07/2022 2,842.50p 2,930.00p 2,813.50p 2,844.50p 5867695
27/07/2022 2,745.00p 2,785.00p 2,708.50p 2,775.00p 7053054
26/07/2022 2,759.00p 2,820.00p 2,744.50p 2,751.00p 16513340
25/07/2022 2,650.50p 2,758.00p 2,641.00p 2,729.00p 2574880
22/07/2022 2,626.50p 2,718.50p 2,608.50p 2,665.50p 3448459
21/07/2022 2,606.50p 2,627.50p 2,534.00p 2,627.50p 2771042
20/07/2022 2,670.50p 2,681.00p 2,602.00p 2,604.00p 4543613
19/07/2022 2,574.00p 2,646.28p 2,567.00p 2,637.00p 2261228
18/07/2022 2,658.50p 2,667.00p 2,596.00p 2,637.50p 2489892
15/07/2022 2,501.00p 2,563.00p 2,487.50p 2,550.00p 3702475
14/07/2022 2,675.50p 2,717.00p 2,504.00p 2,547.50p 5573545
13/07/2022 2,717.00p 2,741.00p 2,648.34p 2,685.00p 2716839
12/07/2022 2,667.50p 2,730.50p 2,634.00p 2,730.50p 2211264
11/07/2022 2,722.00p 2,744.00p 2,613.00p 2,724.50p 3262152
08/07/2022 2,757.00p 2,844.50p 2,717.50p 2,824.50p 2754333
07/07/2022 2,688.50p 2,839.50p 2,673.50p 2,816.00p 3500236
06/07/2022 2,580.00p 2,709.00p 2,575.00p 2,629.00p 3796660
05/07/2022 2,849.50p 2,865.00p 2,586.60p 2,605.00p 6468240
04/07/2022 2,839.00p 2,907.30p 2,800.00p 2,840.00p 1622221
01/07/2022 2,864.00p 2,932.00p 2,743.00p 2,821.50p 3669103
30/06/2022 3,028.50p 3,051.50p 2,900.30p 2,937.00p 4632707
29/06/2022 3,052.00p 3,200.50p 3,032.50p 3,102.00p 2965727
28/06/2022 3,200.00p 3,265.50p 3,133.00p 3,156.50p 2907426
27/06/2022 3,140.00p 3,207.50p 3,110.00p 3,133.50p 2497745
24/06/2022 3,055.00p 3,097.00p 3,019.00p 3,066.00p 3419720
23/06/2022 3,189.50p 3,228.00p 3,055.50p 3,061.00p 3135044
22/06/2022 3,268.50p 3,298.00p 3,200.00p 3,207.00p 2602527
21/06/2022 3,364.50p 3,416.00p 3,345.00p 3,374.00p 1837296
20/06/2022 3,331.50p 3,401.50p 3,234.50p 3,353.50p 4980844
17/06/2022 3,437.50p 3,467.50p 3,307.00p 3,344.50p 5358410
16/06/2022 3,530.50p 3,549.00p 3,423.50p 3,447.00p 2030824
15/06/2022 3,460.00p 3,598.00p 3,425.00p 3,551.00p 2977455
14/06/2022 3,540.00p 3,553.50p 3,445.50p 3,455.00p 2674220
13/06/2022 3,595.00p 3,650.50p 3,425.00p 3,518.50p 2734767
10/06/2022 3,881.50p 3,892.00p 3,593.00p 3,613.00p 3591982
09/06/2022 3,955.00p 4,005.00p 3,876.50p 3,904.50p 3018294
08/06/2022 4,000.00p 4,016.00p 3,940.00p 4,007.00p 2529039
07/06/2022 4,016.00p 4,036.00p 3,980.50p 4,017.50p 2306993
06/06/2022 3,907.00p 3,996.00p 3,900.50p 3,966.50p 1922879
03/06/2022 3,904.50p 3,912.00p 3,817.50p 3,850.00p 2487523
02/06/2022 3,904.50p 3,912.00p 3,817.50p 3,850.00p 2487523
01/06/2022 3,904.50p 3,912.00p 3,817.50p 3,850.00p 2487523
31/05/2022 3,848.00p 3,918.00p 3,835.50p 3,887.00p 6612636
30/05/2022 3,824.00p 3,861.50p 3,804.00p 3,850.00p 1091182
27/05/2022 3,782.00p 3,854.00p 3,772.00p 3,803.00p 2315565
26/05/2022 3,695.00p 3,774.00p 3,670.00p 3,757.00p 2110169
25/05/2022 3,702.00p 3,750.50p 3,657.50p 3,704.50p 3029687
24/05/2022 3,605.00p 3,700.00p 3,577.50p 3,624.50p 2071320
23/05/2022 3,575.50p 3,703.00p 3,557.50p 3,654.00p 2432997
20/05/2022 3,540.00p 3,581.00p 3,514.00p 3,523.50p 2908810
19/05/2022 3,388.00p 3,467.00p 3,349.00p 3,467.00p 2968853
18/05/2022 3,498.00p 3,542.45p 3,413.00p 3,413.00p 3956423
17/05/2022 3,385.50p 3,507.50p 3,368.13p 3,498.50p 3153765
16/05/2022 3,253.50p 3,392.50p 3,237.50p 3,348.50p 2223478
13/05/2022 3,271.50p 3,304.50p 3,221.50p 3,304.50p 2210538
12/05/2022 3,242.00p 3,287.00p 3,162.00p 3,242.50p 5888809
11/05/2022 3,348.50p 3,409.50p 3,295.00p 3,397.50p 3524545
10/05/2022 3,343.50p 3,393.00p 3,274.68p 3,286.00p 2260995
09/05/2022 3,421.00p 3,426.50p 3,300.00p 3,300.00p 2422210
06/05/2022 3,516.00p 3,525.26p 3,443.00p 3,488.50p 2737297
05/05/2022 3,680.00p 3,728.00p 36.40p 3,521.00p 3437809
04/05/2022 3,550.50p 3,589.50p 3,499.00p 3,507.50p 2344651
03/05/2022 3,570.00p 3,610.00p 3,512.00p 3,580.00p 3792897
02/05/2022 3,581.00p 3,610.50p 3,473.00p 3,586.00p 3526499
29/04/2022 3,581.00p 3,610.50p 3,473.00p 3,586.00p 3526499
28/04/2022 3,536.50p 3,549.00p 3,416.50p 3,453.50p 3492545
27/04/2022 3,305.00p 3,506.50p 3,293.00p 3,506.50p 4707170
26/04/2022 3,295.50p 3,343.50p 3,235.00p 3,311.50p 4068219
25/04/2022 3,266.50p 3,341.00p 3,199.92p 3,223.50p 4987368
22/04/2022 3,575.00p 3,640.00p 3,451.50p 3,460.50p 4321163
21/04/2022 3,910.00p 3,934.00p 3,659.50p 3,679.00p 5743325
20/04/2022 4,164.00p 4,996.80p 3,968.50p 4,035.50p 10258681
19/04/2022 4,187.50p 4,292.50p 4,131.50p 4,155.00p 2596087
18/04/2022 4,157.00p 4,184.50p 4,109.50p 4,168.50p 2216396
15/04/2022 4,157.00p 4,184.50p 4,109.50p 4,168.50p 2216396
14/04/2022 4,157.00p 4,184.50p 4,109.50p 4,168.50p 2216396
13/04/2022 4,103.00p 4,158.00p 4,100.00p 4,148.00p 2310705
12/04/2022 4,052.00p 4,119.50p 4,039.50p 4,100.50p 3418108
11/04/2022 4,114.50p 4,154.00p 4,043.00p 4,070.50p 3556389
08/04/2022 4,060.50p 4,170.50p 4,037.50p 4,170.50p 3769522
07/04/2022 4,046.50p 4,050.00p 3,903.00p 3,978.00p 3338629
06/04/2022 4,096.00p 4,117.50p 4,005.50p 4,050.00p 3857090
05/04/2022 4,036.50p 4,132.50p 3,978.00p 4,132.50p 3398498
04/04/2022 4,084.50p 4,106.50p 4,045.50p 4,060.00p 3342826
01/04/2022 3,985.50p 4,089.00p 3,948.50p 4,069.50p 4307738
31/03/2022 3,994.00p 4,046.50p 3,966.50p 3,972.50p 2592882
30/03/2022 3,877.00p 3,976.00p 3,854.00p 3,976.00p 2600417
29/03/2022 3,966.00p 3,982.00p 3,750.50p 3,801.00p 3840049
28/03/2022 3,982.00p 4,023.73p 3,888.50p 3,896.00p 2148748
25/03/2022 3,956.50p 4,026.50p 3,942.00p 3,979.00p 1971414
24/03/2022 3,941.50p 3,973.50p 3,865.50p 3,941.00p 2138809
23/03/2022 3,917.50p 3,953.50p 3,870.50p 3,926.00p 2826299
22/03/2022 3,915.00p 4,007.50p 3,883.00p 3,908.50p 3387500
21/03/2022 3,683.00p 3,916.00p 3,666.50p 3,910.00p 5233580
18/03/2022 3,727.50p 3,727.50p 3,638.00p 3,684.50p 8061857
17/03/2022 3,602.00p 3,660.50p 3,578.50p 3,654.00p 2809484
16/03/2022 3,820.00p 3,820.00p 3,652.00p 3,705.50p 6142464
15/03/2022 3,628.50p 3,674.50p 3,563.50p 3,674.50p 5614261
14/03/2022 3,870.00p 3,872.50p 3,690.50p 3,698.50p 3961805
11/03/2022 3,900.00p 3,976.50p 3,847.50p 3,900.00p 3220255
10/03/2022 3,759.00p 3,826.50p 3,729.50p 3,818.50p 6109147
09/03/2022 3,879.50p 3,893.50p 3,696.50p 3,753.50p 4610008
08/03/2022 3,821.50p 3,891.00p 3,771.50p 3,832.50p 4352670
07/03/2022 4,000.00p 4,141.50p 3,834.00p 3,855.50p 5763804
04/03/2022 3,995.00p 4,016.50p 3,739.95p 3,828.00p 4659673
03/03/2022 4,012.50p 4,117.00p 3,958.00p 3,968.00p 3616060
02/03/2022 4,013.00p 4,074.50p 3,888.50p 3,929.00p 6279435
01/03/2022 3,847.50p 3,971.50p 3,831.00p 3,955.50p 8936886
28/02/2022 3,756.50p 3,843.00p 3,741.50p 3,823.00p 7311766
25/02/2022 3,687.50p 3,739.50p 3,572.50p 3,735.00p 4540687
24/02/2022 3,587.50p 3,677.50p 3,487.40p 3,595.00p 5326897
23/02/2022 3,611.00p 3,640.50p 3,528.00p 3,532.50p 5773579
22/02/2022 3,496.50p 3,642.50p 3,473.00p 3,576.50p 2788233
21/02/2022 3,566.50p 3,596.30p 3,493.00p 3,574.00p 2865117
18/02/2022 3,564.50p 3,576.50p 3,511.50p 3,526.00p 2241529
17/02/2022 3,585.50p 3,585.50p 3,516.50p 3,523.00p 2388334
16/02/2022 3,559.50p 3,588.50p 3,531.50p 3,582.00p 4716696
15/02/2022 3,541.50p 3,626.00p 3,495.50p 3,516.00p 3875869
14/02/2022 3,518.50p 3,617.50p 3,481.00p 3,617.50p 2811809
11/02/2022 3,533.50p 3,600.70p 3,524.50p 3,579.50p 3127894
10/02/2022 3,543.50p 3,625.00p 3,503.00p 3,599.50p 3639702
09/02/2022 3,486.50p 3,535.00p 3,435.00p 3,518.00p 3180746
08/02/2022 3,414.00p 3,504.00p 3,410.93p 3,489.50p 4251703
07/02/2022 3,367.00p 3,421.50p 3,343.00p 3,383.00p 3222406
04/02/2022 3,365.00p 3,397.50p 3,299.00p 3,322.50p 2622723
03/02/2022 3,368.00p 3,374.50p 3,305.00p 3,316.00p 1507653
02/02/2022 3,354.00p 3,374.50p 3,312.50p 3,321.50p 2042267
01/02/2022 3,305.50p 3,376.00p 3,270.50p 3,330.50p 2711986
31/01/2022 3,339.50p 3,339.50p 3,215.50p 3,228.00p 3830550
28/01/2022 3,460.50p 3,485.00p 3,295.50p 3,321.50p 5802814
27/01/2022 3,319.50p 3,487.50p 3,319.50p 3,451.00p 3468535
26/01/2022 3,321.00p 3,439.50p 3,320.00p 3,412.50p 5277562
25/01/2022 3,289.00p 3,315.50p 3,253.50p 3,308.50p 2961147
24/01/2022 3,374.50p 3,418.00p 3,208.50p 3,221.00p 4371331
21/01/2022 3,452.00p 3,475.20p 3,406.00p 3,429.50p 4915877
20/01/2022 3,546.00p 3,575.50p 3,478.00p 3,524.50p 3556285
19/01/2022 3,364.00p 3,546.50p 3,332.50p 3,517.50p 4389695
18/01/2022 3,352.00p 3,404.50p 3,309.50p 3,376.00p 2908986
17/01/2022 3,339.00p 3,371.50p 3,330.66p 3,371.50p 2156499
14/01/2022 3,345.00p 3,346.50p 3,300.00p 3,306.00p 1672573
13/01/2022 3,350.00p 3,375.50p 3,314.40p 3,355.00p 2467659
12/01/2022 3,284.00p 3,412.25p 3,273.50p 3,364.50p 3988868
10/01/2022 3,255.00p 3,276.01p 3,214.00p 3,242.00p 2334536
07/01/2022 3,193.00p 3,261.50p 3,162.50p 3,257.00p 2220122
06/01/2022 3,150.00p 3,216.00p 3,148.97p 3,164.00p 2028972
05/01/2022 3,099.00p 3,188.00p 3,080.50p 3,182.00p 2788521
04/01/2022 3,025.50p 3,120.00p 3,024.50p 3,096.50p 2548310
03/01/2022 3,008.00p 3,036.00p 3,008.00p 3,016.00p 657335
31/12/2021 3,008.00p 3,036.00p 3,008.00p 3,016.00p 657335
30/12/2021 3,027.50p 3,049.00p 3,010.50p 3,019.50p 891335
29/12/2021 3,014.50p 3,052.50p 3,010.00p 3,028.00p 1648780
28/12/2021 3,007.50p 3,040.50p 3,002.50p 3,040.50p 489458
27/12/2021 3,007.50p 3,040.50p 3,002.50p 3,040.50p 489458
24/12/2021 3,007.50p 3,040.50p 3,002.50p 3,040.50p 487620
23/12/2021 2,994.00p 3,017.50p 2,976.00p 3,010.50p 1287559
22/12/2021 2,962.00p 2,987.50p 2,929.00p 2,987.50p 1474534
21/12/2021 2,980.00p 2,998.00p 2,947.50p 2,967.00p 2329487
20/12/2021 2,866.50p 2,923.00p 2,826.50p 2,909.50p 4468689
17/12/2021 2,940.00p 2,976.00p 2,897.00p 2,943.00p 7208077
16/12/2021 2,914.00p 2,935.00p 2,888.00p 2,896.50p 3524442
15/12/2021 2,851.00p 2,903.50p 2,831.00p 2,847.00p 3355034
14/12/2021 2,899.50p 2,940.00p 2,877.00p 2,898.00p 2692814
13/12/2021 2,973.50p 2,991.00p 2,862.50p 2,868.50p 3522598
10/12/2021 2,965.50p 2,992.35p 2,908.50p 2,916.00p 2698918
09/12/2021 3,033.00p 3,036.50p 2,914.50p 2,973.00p 3146553
08/12/2021 2,992.50p 3,011.00p 2,966.00p 2,991.00p 3127768
07/12/2021 2,865.00p 2,998.00p 2,859.00p 2,995.00p 3914858
06/12/2021 2,714.50p 2,851.50p 2,707.00p 2,812.50p 3709020
03/12/2021 2,804.00p 2,817.37p 2,701.50p 2,717.00p 3823780
02/12/2021 2,786.00p 2,834.00p 2,767.50p 2,800.00p 3277919
01/12/2021 2,806.00p 2,903.50p 2,806.00p 2,844.00p 6092756
30/11/2021 2,661.00p 2,819.00p 2,641.50p 2,772.00p 9320698
29/11/2021 2,710.00p 2,731.00p 2,644.00p 2,683.50p 3475959
26/11/2021 2,702.00p 2,711.50p 2,635.00p 2,635.00p 4535206
25/11/2021 2,906.00p 2,906.00p 2,830.50p 2,845.50p 1481994
24/11/2021 2,891.50p 2,924.00p 2,864.50p 2,866.00p 2146768
23/11/2021 2,940.00p 2,949.50p 2,866.00p 2,879.00p 3178685
22/11/2021 2,851.00p 2,903.50p 2,814.00p 2,876.00p 3107192
19/11/2021 2,867.00p 2,897.50p 2,802.50p 2,844.00p 3420981
18/11/2021 2,852.00p 2,860.50p 2,780.00p 2,798.50p 4077469
17/11/2021 2,847.50p 2,915.88p 2,847.50p 2,877.50p 2434006
16/11/2021 2,850.00p 2,884.00p 2,841.50p 2,841.50p 1764290
15/11/2021 2,874.00p 2,887.50p 2,827.60p 2,850.00p 2112500
12/11/2021 2,885.50p 2,914.50p 2,858.28p 2,891.00p 2548669
11/11/2021 2,780.00p 2,926.00p 2,756.00p 2,897.00p 4046773
10/11/2021 2,715.00p 2,761.50p 2,692.50p 2,736.50p 3139952
09/11/2021 2,771.00p 2,802.00p 2,711.50p 2,729.50p 2519654
08/11/2021 2,726.50p 2,775.00p 2,693.50p 2,767.00p 1939112
05/11/2021 2,736.50p 2,759.00p 2,695.00p 2,727.50p 2151719
04/11/2021 2,779.50p 2,789.00p 2,731.00p 2,753.50p 3342807

*Close Price adjusted for both dividends and splits