Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
03/11/2021 2,753.00p 2,807.00p 2,743.00p 2,760.50p 2379530
02/11/2021 2,750.00p 2,759.91p 2,683.50p 2,720.00p 2360349
01/11/2021 2,795.00p 2,822.00p 2,778.00p 2,812.50p 1359668
29/10/2021 2,747.50p 2,798.00p 2,727.50p 2,782.50p 2661795
28/10/2021 2,750.00p 2,786.50p 2,730.00p 2,763.50p 1989877
27/10/2021 2,774.00p 2,787.50p 2,744.50p 2,762.50p 3019560
26/10/2021 2,839.00p 2,861.50p 2,795.50p 2,818.50p 2401436
25/10/2021 2,816.50p 2,827.00p 2,765.50p 2,812.50p 1836855
22/10/2021 2,768.50p 2,790.00p 2,739.50p 2,757.00p 1638388
21/10/2021 2,768.50p 2,786.00p 2,701.00p 2,762.50p 4032682
20/10/2021 2,802.50p 2,860.00p 2,772.50p 2,838.00p 2885762
19/10/2021 2,870.00p 2,870.50p 2,804.50p 2,839.50p 2691753
18/10/2021 2,942.50p 2,949.50p 2,808.50p 2,826.00p 2904836
15/10/2021 2,924.00p 2,937.00p 2,892.50p 2,912.00p 2857386
14/10/2021 2,838.00p 2,900.03p 2,838.00p 2,879.50p 3790607
13/10/2021 2,764.00p 2,807.50p 2,737.50p 2,784.00p 2311456
12/10/2021 2,751.00p 2,811.50p 2,737.45p 2,790.50p 3354168
11/10/2021 2,733.00p 2,842.50p 2,720.00p 2,831.00p 3954253
08/10/2021 2,697.00p 2,725.00p 2,658.00p 2,691.00p 3107935
07/10/2021 2,585.00p 2,684.50p 2,573.00p 2,656.50p 3935682
06/10/2021 2,575.00p 2,597.00p 2,499.00p 2,526.00p 4538746
05/10/2021 2,579.50p 2,610.00p 2,563.00p 2,601.50p 2414040
04/10/2021 2,597.50p 2,641.00p 2,573.50p 2,590.50p 3640345
01/10/2021 2,570.00p 2,630.50p 2,557.00p 2,603.50p 4261279
30/09/2021 2,607.50p 2,643.50p 2,591.00p 2,622.50p 4678249
29/09/2021 2,566.00p 2,591.00p 2,534.00p 2,556.50p 3673873
28/09/2021 2,574.00p 2,583.50p 2,497.00p 2,516.00p 5059835
27/09/2021 2,634.50p 2,675.50p 2,532.00p 2,589.00p 6872460
24/09/2021 2,582.00p 2,628.50p 2,567.00p 2,598.00p 3247674
23/09/2021 2,593.00p 2,610.00p 2,519.50p 2,599.00p 4477006
22/09/2021 2,583.50p 2,604.50p 2,535.50p 2,562.00p 4967718
21/09/2021 2,517.00p 2,542.50p 2,462.00p 2,474.00p 6184842
20/09/2021 2,391.00p 2,477.00p 2,350.00p 2,470.50p 8505011
17/09/2021 2,760.00p 2,779.00p 2,583.00p 2,591.00p 10486519
16/09/2021 2,943.00p 2,958.00p 2,805.70p 2,818.50p 4936547
15/09/2021 2,994.50p 3,007.00p 2,948.70p 2,953.50p 4367170
14/09/2021 3,067.50p 3,090.00p 2,980.00p 2,996.50p 3849859
13/09/2021 3,070.50p 3,104.50p 3,059.50p 3,093.00p 2645623
10/09/2021 3,076.50p 3,101.00p 3,043.50p 3,071.50p 1768801
09/09/2021 3,017.50p 3,057.00p 2,997.00p 3,028.00p 2482797
08/09/2021 3,090.50p 3,103.00p 3,047.50p 3,047.50p 2219452
07/09/2021 3,080.00p 3,151.50p 3,071.50p 3,096.00p 2086869
06/09/2021 3,102.00p 3,140.00p 3,067.00p 3,078.50p 1280796
03/09/2021 3,086.00p 3,127.50p 3,068.50p 3,091.00p 1402437
02/09/2021 3,080.00p 3,115.50p 3,050.50p 3,074.50p 2448487
01/09/2021 3,085.00p 3,097.00p 3,025.50p 3,067.50p 2066826
31/08/2021 3,140.50p 3,147.00p 3,053.50p 3,069.00p 3607613
30/08/2021 3,004.50p 3,102.00p 2,995.50p 3,084.00p 2337428
27/08/2021 3,004.50p 3,102.00p 2,995.50p 3,084.00p 2337428
26/08/2021 3,010.00p 3,017.50p 2,973.00p 2,994.00p 2140054
25/08/2021 2,980.50p 3,038.50p 2,962.00p 3,035.00p 4005030
24/08/2021 2,948.00p 2,999.00p 2,918.50p 2,991.50p 3828288
23/08/2021 2,904.00p 2,935.00p 2,881.50p 2,911.00p 2422683
20/08/2021 2,949.50p 2,957.00p 2,862.50p 2,868.50p 4688785
19/08/2021 2,862.00p 2,960.07p 2,818.00p 2,912.00p 6350709
18/08/2021 3,308.50p 3,325.00p 3,199.00p 3,235.50p 5149044
17/08/2021 3,305.00p 3,364.50p 3,296.00p 3,308.50p 2896897
16/08/2021 3,341.50p 3,352.50p 3,279.83p 3,323.50p 4335001
13/08/2021 3,418.50p 3,426.00p 3,361.50p 3,389.00p 2305308
12/08/2021 3,450.00p 3,458.00p 3,371.00p 3,400.00p 2722245
11/08/2021 3,380.00p 3,434.50p 3,354.00p 3,432.00p 3636496
10/08/2021 3,325.50p 3,352.50p 3,251.00p 3,352.50p 2593562
09/08/2021 3,264.00p 3,325.50p 3,210.50p 3,313.00p 1409078
06/08/2021 3,256.00p 3,308.00p 3,232.50p 3,287.50p 2442961
05/08/2021 3,400.00p 3,409.50p 3,263.50p 3,270.50p 4249478
04/08/2021 3,420.00p 3,444.00p 3,401.00p 3,444.00p 3006399
03/08/2021 3,306.50p 3,410.00p 3,284.00p 3,393.00p 2872334
02/08/2021 3,239.00p 3,365.00p 3,229.50p 3,300.00p 5140706
30/07/2021 3,221.00p 3,246.50p 3,173.50p 3,190.50p 3414680
29/07/2021 3,230.00p 3,310.00p 3,189.69p 3,293.00p 3793443
28/07/2021 3,024.50p 3,152.00p 3,012.50p 3,125.50p 2449769
27/07/2021 3,060.50p 3,091.50p 3,013.50p 3,072.50p 2546877
26/07/2021 2,944.50p 3,075.50p 2,944.50p 3,058.50p 2814242
23/07/2021 2,950.00p 2,984.50p 2,943.00p 2,964.00p 1642580
22/07/2021 2,928.00p 2,971.00p 2,892.00p 2,910.00p 2126577
21/07/2021 2,786.00p 2,916.00p 2,781.00p 2,914.00p 3470529
20/07/2021 2,791.50p 2,844.50p 2,749.50p 2,800.00p 3527156
19/07/2021 2,835.00p 2,845.00p 2,732.00p 2,780.00p 2702166
16/07/2021 3,011.00p 3,013.00p 2,864.00p 2,889.00p 2849429
15/07/2021 2,991.00p 3,019.00p 2,927.50p 2,973.00p 1570563
14/07/2021 2,937.50p 3,034.50p 2,922.00p 2,987.50p 3474690
13/07/2021 2,955.00p 3,006.00p 2,936.00p 2,945.50p 2925425
12/07/2021 2,977.50p 2,977.50p 2,904.00p 2,955.00p 1677239
09/07/2021 2,878.00p 2,991.00p 2,878.00p 2,991.00p 2391088
08/07/2021 2,966.00p 2,966.00p 2,827.50p 2,868.50p 3221023
07/07/2021 2,927.00p 3,025.00p 2,918.50p 2,991.00p 3147470
06/07/2021 3,013.50p 3,017.00p 2,886.50p 2,900.50p 2215031
05/07/2021 2,962.50p 3,009.50p 2,945.50p 2,986.00p 1152964
02/07/2021 2,937.50p 2,968.00p 2,886.00p 2,947.00p 2229266
01/07/2021 2,902.00p 2,939.50p 2,873.00p 2,889.50p 2384166
30/06/2021 2,911.00p 2,919.00p 2,830.50p 2,872.50p 2417633
29/06/2021 2,895.50p 2,923.00p 2,845.50p 2,894.50p 3165450
28/06/2021 2,944.00p 2,979.50p 2,901.50p 2,901.50p 1978206
25/06/2021 2,941.50p 3,019.00p 2,921.50p 2,966.50p 3972443
24/06/2021 2,819.50p 2,924.00p 2,807.50p 2,924.00p 4108632
23/06/2021 2,839.00p 2,858.00p 2,801.50p 2,822.00p 2734438
22/06/2021 2,777.00p 2,804.30p 2,763.50p 2,792.00p 2728662
21/06/2021 2,694.50p 2,791.00p 2,677.00p 2,775.00p 3968981
18/06/2021 2,852.50p 2,872.00p 2,717.50p 2,717.50p 7994377
17/06/2021 2,912.50p 2,925.50p 2,853.00p 2,862.50p 3610325
16/06/2021 2,980.00p 2,998.50p 2,924.00p 2,963.50p 3686582
15/06/2021 3,079.00p 3,089.50p 2,979.50p 2,999.00p 4837541
14/06/2021 3,121.00p 3,197.00p 3,106.00p 3,112.50p 2456744
11/06/2021 3,111.50p 3,173.34p 3,102.50p 3,147.00p 4039045
10/06/2021 3,150.00p 3,150.00p 3,093.50p 3,099.50p 2452930

*Close Price adjusted for both dividends and splits