Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
09/06/2021 3,180.00p 3,190.00p 3,088.38p 3,102.50p 3181831
08/06/2021 3,143.00p 3,202.50p 3,133.00p 3,183.00p 2416906
07/06/2021 3,211.00p 3,220.00p 3,152.00p 3,153.00p 1724888
04/06/2021 3,204.00p 3,269.50p 3,185.50p 3,254.50p 1833100
03/06/2021 3,300.50p 3,315.88p 3,172.50p 3,201.00p 2812466
02/06/2021 3,261.50p 3,297.00p 3,239.50p 3,295.50p 1789721
01/06/2021 3,204.50p 3,289.50p 3,192.50p 3,261.50p 3977782
31/05/2021 3,200.00p 3,200.50p 3,114.00p 3,135.00p 2791324
28/05/2021 3,200.00p 3,200.50p 3,114.00p 3,135.00p 2487193
27/05/2021 3,110.00p 3,184.50p 3,087.81p 3,137.50p 10403838
26/05/2021 3,083.00p 3,159.79p 3,041.50p 3,068.50p 3773470
25/05/2021 3,187.00p 3,195.38p 3,077.00p 3,083.00p 2049414
24/05/2021 3,141.00p 3,164.00p 3,111.00p 3,157.50p 1337670
21/05/2021 3,147.50p 3,184.69p 3,130.00p 3,143.00p 2926762
20/05/2021 3,176.00p 3,209.00p 3,108.00p 3,154.50p 2729015
19/05/2021 3,244.00p 3,249.00p 3,106.50p 3,154.00p 3634313
18/05/2021 3,355.50p 3,410.50p 3,301.00p 3,310.00p 1998748
17/05/2021 3,298.50p 3,318.00p 3,237.00p 3,297.50p 1721486
14/05/2021 3,250.50p 3,270.00p 3,204.50p 3,266.50p 3129327
13/05/2021 3,324.50p 3,334.50p 3,208.82p 3,250.50p 2847610
12/05/2021 3,436.00p 3,470.00p 3,360.00p 3,401.00p 3250291
11/05/2021 3,362.50p 3,404.50p 3,310.50p 3,394.50p 2742953
10/05/2021 3,500.00p 3,509.00p 3,389.50p 3,408.50p 2642168
07/05/2021 3,292.50p 3,420.00p 3,286.00p 3,381.50p 2984619
06/05/2021 3,268.50p 3,301.50p 3,230.50p 3,265.50p 2414908
05/05/2021 3,132.50p 3,270.50p 3,077.94p 3,270.50p 3704236
04/05/2021 3,114.50p 3,149.00p 3,063.50p 3,077.00p 2647556
03/05/2021 3,137.50p 3,141.00p 3,064.50p 3,070.00p 3185294
30/04/2021 3,137.50p 3,141.00p 3,064.50p 3,070.00p 3185294
29/04/2021 3,208.50p 3,237.00p 3,126.50p 3,141.50p 2138608
28/04/2021 3,169.50p 3,220.00p 3,156.00p 3,174.00p 2274966
27/04/2021 3,228.00p 3,234.50p 3,137.00p 3,169.50p 2610557
26/04/2021 3,147.00p 3,209.00p 3,133.00p 3,201.00p 1639312
23/04/2021 3,078.00p 3,148.00p 3,073.00p 3,132.00p 1784122
22/04/2021 3,062.50p 3,104.50p 3,035.00p 3,094.00p 2461312
21/04/2021 3,077.00p 3,118.50p 3,021.50p 3,068.50p 3029251
20/04/2021 3,189.50p 3,201.50p 3,062.00p 3,067.00p 2278668
19/04/2021 3,212.00p 3,219.00p 3,164.00p 3,186.50p 1644567
16/04/2021 3,162.50p 3,236.00p 3,144.00p 3,199.50p 3405476
15/04/2021 3,200.00p 3,215.00p 3,126.00p 3,149.50p 2192230
14/04/2021 3,071.00p 3,146.50p 3,060.50p 3,143.50p 1726614
13/04/2021 3,046.00p 3,059.50p 3,017.00p 3,051.00p 1326167
12/04/2021 3,045.00p 3,068.50p 2,998.00p 3,029.00p 1567484
09/04/2021 3,089.00p 3,091.25p 3,018.00p 3,083.00p 2976035
08/04/2021 3,060.00p 3,091.50p 3,022.00p 3,084.00p 2946247
07/04/2021 2,976.50p 3,004.00p 2,956.50p 2,988.00p 1623575
06/04/2021 2,961.50p 3,009.00p 2,958.00p 2,963.50p 2261824
02/04/2021 2,845.00p 2,910.50p 2,838.00p 2,898.50p 2436330
01/04/2021 2,845.00p 2,910.50p 2,838.00p 2,898.50p 2436330
31/03/2021 2,872.00p 2,879.00p 2,831.50p 2,842.50p 2229267
30/03/2021 2,833.00p 2,876.50p 2,806.00p 2,869.50p 1922393
29/03/2021 2,834.00p 2,854.50p 2,775.50p 2,808.00p 1851750
26/03/2021 2,779.00p 2,855.50p 2,773.00p 2,843.50p 2292344
25/03/2021 2,765.00p 2,772.83p 2,678.00p 2,726.00p 2460336
24/03/2021 2,700.50p 2,792.00p 2,692.00p 2,783.00p 2927372
23/03/2021 2,768.50p 2,773.00p 2,711.50p 2,721.00p 3046344
22/03/2021 2,754.50p 2,838.50p 2,750.00p 2,781.00p 2191159
19/03/2021 2,836.00p 2,869.50p 2,772.00p 2,804.50p 6684739
18/03/2021 2,879.00p 2,904.00p 2,853.00p 2,902.50p 3393339
17/03/2021 2,977.00p 2,980.50p 2,882.50p 2,889.50p 3853693
16/03/2021 3,005.00p 3,008.00p 2,903.50p 3,008.00p 4871568
15/03/2021 3,014.50p 3,044.00p 2,951.50p 2,997.00p 2946151
12/03/2021 2,970.00p 3,031.50p 2,960.00p 3,017.50p 2817247
11/03/2021 2,923.00p 2,989.50p 2,908.50p 2,989.50p 3817719
10/03/2021 2,874.50p 2,912.00p 2,815.50p 2,857.00p 2981601
09/03/2021 2,958.00p 2,992.50p 2,836.50p 2,885.50p 4195768
08/03/2021 2,954.50p 3,020.00p 2,908.00p 3,018.50p 2702458
05/03/2021 2,852.50p 2,991.50p 2,835.00p 2,913.50p 3373262
04/03/2021 2,917.50p 2,933.00p 2,861.50p 2,887.00p 3757852
03/03/2021 2,996.50p 3,004.50p 2,895.50p 2,985.00p 3338747
02/03/2021 2,853.50p 2,967.00p 2,835.50p 2,957.50p 3178936
01/03/2021 2,825.00p 2,907.50p 2,819.00p 2,898.00p 2745403
26/02/2021 2,881.00p 2,909.63p 2,750.00p 2,772.50p 4909683
25/02/2021 2,960.00p 2,996.00p 2,925.00p 2,953.50p 3495425
24/02/2021 2,795.00p 2,900.00p 2,785.70p 2,841.50p 3014906
23/02/2021 2,859.00p 2,869.50p 2,726.00p 2,800.50p 2491008
22/02/2021 2,911.50p 2,924.98p 2,776.00p 2,807.00p 5520903
19/02/2021 2,779.00p 2,895.50p 2,767.00p 2,870.00p 2920971
18/02/2021 2,803.50p 2,867.50p 2,745.50p 2,765.00p 2371269
17/02/2021 2,826.50p 2,869.00p 2,772.00p 2,779.50p 2857220
16/02/2021 2,822.50p 2,854.00p 2,785.50p 2,818.50p 2192787
15/02/2021 2,718.50p 2,807.00p 2,716.50p 2,793.00p 2185209
12/02/2021 2,648.50p 2,663.00p 2,617.00p 2,663.00p 1870790
11/02/2021 2,720.00p 2,726.50p 2,647.00p 2,663.50p 3137943
10/02/2021 2,615.00p 2,732.00p 2,602.50p 2,713.00p 4415574
09/02/2021 2,581.00p 2,590.50p 2,545.50p 2,590.00p 3300971
08/02/2021 2,576.50p 2,602.00p 2,550.00p 2,581.00p 2710105
05/02/2021 2,445.00p 2,501.00p 2,425.00p 2,484.00p 2537861
04/02/2021 2,472.00p 2,480.00p 2,400.50p 2,416.00p 1694151
03/02/2021 2,465.50p 2,478.50p 2,394.50p 2,440.50p 2056922
02/02/2021 2,483.00p 2,493.00p 2,395.50p 2,429.00p 2906001
01/02/2021 2,466.50p 2,538.71p 2,422.00p 2,491.50p 3115559
29/01/2021 2,390.00p 2,456.50p 2,376.50p 2,414.00p 2914121
28/01/2021 2,334.50p 2,472.50p 2,333.00p 2,446.00p 3040972
27/01/2021 2,483.00p 2,483.50p 2,321.00p 2,354.50p 5233278

*Close Price adjusted for both dividends and splits