Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/01/2021 2,485.50p 2,552.50p 2,478.00p 2,510.50p 3280143
25/01/2021 2,643.50p 2,650.00p 2,497.50p 2,515.00p 3816412
22/01/2021 2,636.00p 2,644.50p 2,591.00p 2,627.50p 2189512
21/01/2021 2,692.00p 2,731.00p 2,662.00p 2,668.00p 2653614
20/01/2021 2,656.50p 2,696.00p 2,643.00p 2,675.00p 2297137
19/01/2021 2,688.00p 2,720.50p 2,613.00p 2,626.00p 2056788
18/01/2021 2,663.00p 2,684.00p 2,651.50p 2,675.00p 1719937
15/01/2021 2,758.00p 2,784.50p 2,620.00p 2,663.50p 3575066
14/01/2021 2,732.00p 2,813.00p 2,705.00p 2,813.00p 2853749
13/01/2021 2,741.50p 2,751.00p 2,707.50p 2,725.50p 1868026
12/01/2021 2,762.00p 2,798.00p 2,690.03p 2,734.00p 2726584
11/01/2021 2,790.00p 2,827.50p 2,723.00p 2,758.50p 2918608
08/01/2021 2,824.00p 2,846.50p 2,796.00p 2,823.00p 3152491
07/01/2021 2,794.50p 2,835.00p 2,733.50p 2,819.00p 3357809
06/01/2021 2,621.00p 2,773.00p 2,601.82p 2,756.50p 4495700
05/01/2021 2,555.00p 2,597.50p 2,538.50p 2,587.00p 2357316
04/01/2021 2,478.50p 2,601.50p 2,471.50p 2,572.00p 2723167
31/12/2020 2,417.50p 2,451.50p 2,395.50p 2,424.50p 1078959
30/12/2020 2,468.50p 2,474.50p 2,440.50p 2,442.50p 1236403
29/12/2020 2,463.50p 2,511.50p 2,454.50p 2,474.50p 1986404
28/12/2020 2,473.00p 2,473.00p 2,418.00p 2,435.00p 699387
24/12/2020 2,473.00p 2,473.00p 2,418.00p 2,435.00p 699387
23/12/2020 2,421.50p 2,465.00p 2,406.00p 2,462.00p 1237641
22/12/2020 2,393.50p 2,427.50p 2,391.00p 2,412.50p 1345083
21/12/2020 2,415.00p 2,465.50p 2,374.50p 2,431.00p 2630078
18/12/2020 2,500.00p 2,504.29p 2,414.00p 2,424.00p 4552568
17/12/2020 2,484.00p 2,520.50p 2,470.50p 2,479.50p 2850682
16/12/2020 2,460.50p 2,525.50p 2,439.50p 2,447.00p 3642656
15/12/2020 2,417.50p 2,451.00p 2,395.50p 2,449.00p 2903230
14/12/2020 2,435.50p 2,459.50p 2,402.00p 2,405.00p 3177112
11/12/2020 2,500.50p 2,500.50p 2,434.00p 2,443.00p 4220993
10/12/2020 2,513.50p 2,521.50p 2,475.06p 2,501.00p 3810702
09/12/2020 2,550.50p 2,561.50p 2,496.00p 2,496.00p 3111778
08/12/2020 2,527.50p 2,557.50p 2,512.50p 2,531.50p 3977384
07/12/2020 2,538.00p 2,564.50p 2,519.50p 2,561.50p 3352044
04/12/2020 2,482.50p 2,538.50p 2,470.50p 2,535.00p 4306021
03/12/2020 2,376.00p 2,491.00p 2,375.82p 2,477.50p 4741154
02/12/2020 2,297.50p 2,385.00p 2,278.50p 2,379.00p 3750931
01/12/2020 2,247.00p 2,334.00p 2,234.00p 2,329.00p 3464387
30/11/2020 2,245.00p 2,299.55p 2,213.50p 2,213.50p 5053080
27/11/2020 2,227.50p 2,272.50p 2,222.50p 2,265.50p 4324148
26/11/2020 2,310.50p 2,315.00p 2,266.50p 2,266.50p 1809397
25/11/2020 2,290.50p 2,312.00p 2,274.50p 2,305.00p 3731553
24/11/2020 2,213.00p 2,323.50p 2,208.50p 2,311.50p 4318597
23/11/2020 2,160.50p 2,190.50p 2,154.54p 2,189.00p 2893512
20/11/2020 2,120.50p 2,158.50p 2,092.00p 2,144.00p 2750241
19/11/2020 2,138.50p 2,152.00p 2,111.50p 2,120.00p 2285368
18/11/2020 2,144.50p 2,176.00p 2,125.00p 2,171.50p 3425022
17/11/2020 2,150.50p 2,170.00p 2,117.00p 2,140.50p 2674675
16/11/2020 2,119.00p 2,181.00p 2,117.00p 2,148.00p 3181801
13/11/2020 2,064.50p 2,111.00p 2,061.50p 2,094.00p 2523336
12/11/2020 2,106.00p 2,117.50p 2,067.00p 2,087.50p 3112920
10/11/2020 2,045.00p 2,088.50p 2,031.00p 2,084.50p 3261238
09/11/2020 1,980.00p 2,086.00p 1,958.40p 2,049.50p 5515300
06/11/2020 1,874.40p 1,922.60p 1,856.40p 1,912.00p 2662360
05/11/2020 1,808.20p 1,884.40p 1,799.20p 1,860.60p 4479884
04/11/2020 1,835.00p 1,889.40p 1,808.40p 1,869.40p 3236697
03/11/2020 1,851.20p 1,896.80p 1,847.60p 1,884.80p 2352637
02/11/2020 1,804.80p 1,841.20p 1,789.20p 1,820.00p 2507139
30/10/2020 1,776.40p 1,818.80p 1,755.20p 1,811.20p 2831506
29/10/2020 1,785.80p 1,815.80p 1,764.60p 1,806.00p 2952373
28/10/2020 1,865.00p 1,872.60p 1,778.98p 1,796.40p 4185125
27/10/2020 1,954.00p 1,954.20p 1,890.18p 1,892.40p 3457744
26/10/2020 1,943.60p 1,981.00p 1,934.00p 1,954.80p 2083644
23/10/2020 1,948.80p 2,001.50p 1,937.20p 1,984.40p 2404452
22/10/2020 1,945.20p 1,981.00p 1,937.40p 1,951.40p 1740306
21/10/2020 1,984.80p 1,986.00p 1,945.20p 1,950.60p 2883090
20/10/2020 1,950.60p 1,986.00p 1,936.80p 1,973.80p 1693135
19/10/2020 1,952.40p 1,984.20p 1,950.60p 1,965.20p 2021910
16/10/2020 1,939.00p 1,966.00p 1,928.80p 1,955.00p 2716075
15/10/2020 1,920.20p 1,929.80p 1,891.40p 1,923.00p 2656658
14/10/2020 1,945.20p 1,968.80p 1,927.80p 1,950.80p 2378059
13/10/2020 1,929.80p 1,960.20p 1,917.68p 1,941.20p 3231419
12/10/2020 1,958.80p 1,961.60p 1,930.00p 1,930.00p 1941904
09/10/2020 1,910.20p 1,979.20p 1,900.60p 1,950.40p 3162324
08/10/2020 1,901.60p 1,908.60p 1,869.60p 1,883.80p 2074167
07/10/2020 1,859.40p 1,908.60p 1,850.60p 1,900.00p 2430577
06/10/2020 1,885.60p 1,890.20p 1,847.40p 1,863.20p 2045213
05/10/2020 1,896.00p 1,910.40p 1,871.00p 1,879.00p 2164207
02/10/2020 1,842.60p 1,873.40p 1,833.60p 1,870.00p 3002083
01/10/2020 1,895.00p 1,914.60p 1,864.00p 1,879.80p 2368253
30/09/2020 1,860.00p 1,905.80p 1,855.20p 1,875.80p 3101135
29/09/2020 1,847.40p 1,872.80p 1,823.20p 1,866.40p 1988269
28/09/2020 1,849.80p 1,863.00p 1,835.60p 1,849.40p 3423895
25/09/2020 1,834.60p 1,848.40p 1,800.00p 1,833.60p 3052943
24/09/2020 1,796.60p 1,828.60p 1,786.56p 1,819.80p 2376688
23/09/2020 1,866.80p 1,882.00p 1,826.00p 1,835.00p 2480045
22/09/2020 1,870.20p 1,890.40p 1,832.00p 1,832.00p 2757483
21/09/2020 1,950.60p 1,957.20p 1,853.60p 1,871.40p 2234145
18/09/2020 1,984.80p 2,002.00p 1,967.40p 1,979.00p 4960667
17/09/2020 1,943.40p 1,987.40p 1,930.84p 1,969.00p 2116421
16/09/2020 1,967.60p 2,002.00p 1,954.40p 1,983.20p 3857575
15/09/2020 1,958.60p 2,003.50p 1,952.20p 1,979.80p 3360124
14/09/2020 1,951.40p 1,985.72p 1,936.60p 1,937.40p 2469309
11/09/2020 1,857.60p 1,958.00p 1,849.00p 1,945.60p 3060084
10/09/2020 1,866.40p 1,879.60p 1,830.60p 1,862.60p 2047699
09/09/2020 1,864.00p 1,886.40p 1,858.80p 1,873.40p 1844137
08/09/2020 1,880.00p 1,883.20p 1,831.40p 1,864.40p 2284255
07/09/2020 1,847.20p 1,877.60p 1,845.00p 1,870.20p 1100069
04/09/2020 1,768.40p 1,850.00p 1,758.80p 1,832.60p 3169962
03/09/2020 1,859.40p 1,867.80p 1,758.40p 1,768.80p 2383456
02/09/2020 1,874.80p 1,895.40p 1,846.00p 1,846.00p 3192083
01/09/2020 1,858.00p 1,865.40p 1,829.40p 1,856.60p 3544571
31/08/2020 1,816.40p 1,848.20p 1,803.80p 1,832.60p 3760207
28/08/2020 1,816.40p 1,848.20p 1,803.80p 1,832.60p 3760207
27/08/2020 1,852.20p 1,858.80p 1,803.80p 1,803.80p 2333586
26/08/2020 1,833.20p 1,854.60p 1,823.60p 1,851.40p 2075262
25/08/2020 1,910.60p 1,929.20p 1,842.20p 1,844.20p 1793280
24/08/2020 1,880.80p 1,935.40p 1,880.80p 1,906.40p 1652584
21/08/2020 1,872.60p 1,885.00p 1,845.80p 1,857.80p 2511580
20/08/2020 1,899.00p 1,917.31p 1,860.40p 1,862.00p 5056655
19/08/2020 1,921.40p 1,952.00p 1,898.40p 1,945.40p 1896380
18/08/2020 1,912.60p 1,952.40p 1,902.40p 1,916.40p 2801296
17/08/2020 1,886.20p 1,946.80p 1,886.20p 1,932.40p 2198779
14/08/2020 1,911.40p 1,914.00p 1,868.80p 1,879.20p 2545299
13/08/2020 1,922.80p 1,941.48p 1,899.60p 1,918.00p 2144430
12/08/2020 1,916.40p 1,966.60p 1,899.20p 1,962.20p 3266815
11/08/2020 1,925.00p 1,966.00p 1,903.60p 1,924.20p 3188247
10/08/2020 1,902.80p 1,927.60p 1,893.88p 1,903.60p 1871901
07/08/2020 1,914.80p 1,938.00p 1,874.80p 1,887.80p 3293864
06/08/2020 1,942.60p 1,953.40p 1,911.40p 1,929.60p 2281155
05/08/2020 1,886.40p 1,967.80p 1,886.00p 1,967.80p 3337811
04/08/2020 1,908.80p 1,919.00p 1,875.00p 1,880.20p 2343743
03/08/2020 1,875.40p 1,913.00p 1,855.40p 1,910.60p 2954453
31/07/2020 1,900.60p 1,925.40p 1,854.40p 1,870.20p 3592197
30/07/2020 1,999.80p 1,999.80p 1,855.40p 1,883.60p 3625707
29/07/2020 1,997.80p 2,001.00p 1,960.00p 1,973.80p 2762970
28/07/2020 2,023.00p 2,029.50p 1,958.00p 1,985.00p 2804104
27/07/2020 1,953.00p 2,001.00p 1,950.60p 1,984.80p 2425939
24/07/2020 1,912.60p 1,956.60p 1,909.80p 1,956.60p 2267074
23/07/2020 1,956.20p 1,983.90p 1,935.00p 1,962.60p 2373748
22/07/2020 1,944.80p 1,968.40p 1,913.40p 1,939.60p 2563822
21/07/2020 1,985.80p 1,997.60p 1,931.80p 1,949.20p 2535327
20/07/2020 1,940.20p 1,964.00p 1,930.80p 1,963.40p 1658657
17/07/2020 1,934.80p 1,959.20p 1,921.40p 1,959.20p 3475599
16/07/2020 1,924.20p 1,946.20p 1,893.60p 1,930.60p 2490972
15/07/2020 1,981.40p 2,004.50p 1,953.40p 1,953.40p 3863542
14/07/2020 1,928.80p 1,967.40p 1,918.34p 1,967.40p 3647263
13/07/2020 1,966.80p 1,984.40p 1,964.25p 1,968.20p 2676601
10/07/2020 1,850.40p 1,936.80p 1,844.20p 1,925.00p 3453371
09/07/2020 1,898.80p 1,907.60p 1,870.00p 1,884.60p 3695500
08/07/2020 1,835.20p 1,874.00p 1,831.60p 1,874.00p 2924522
07/07/2020 1,867.00p 1,867.20p 1,832.20p 1,841.80p 3100977
06/07/2020 1,871.60p 1,891.40p 1,842.60p 1,860.20p 2520036
03/07/2020 1,875.40p 1,886.20p 1,809.80p 1,835.00p 1581604
02/07/2020 1,849.80p 1,901.60p 1,838.80p 1,872.60p 2872496
01/07/2020 1,873.20p 1,883.40p 1,814.60p 1,824.80p 3160299
30/06/2020 1,871.20p 1,884.00p 1,844.20p 1,869.40p 2817777
29/06/2020 1,825.00p 1,889.40p 1,816.00p 1,865.00p 2480248
26/06/2020 1,871.40p 1,889.40p 1,837.20p 1,839.60p 2574155
25/06/2020 1,807.80p 1,865.40p 1,796.20p 1,841.80p 2478397
24/06/2020 1,889.20p 1,901.60p 1,826.60p 1,828.00p 3174527
23/06/2020 1,854.80p 1,891.20p 1,843.60p 1,885.60p 2642064
22/06/2020 1,807.80p 1,846.80p 1,793.57p 1,833.80p 2328425
19/06/2020 1,805.20p 1,843.00p 1,783.60p 1,831.00p 6309124
18/06/2020 1,814.60p 1,859.20p 1,773.40p 1,796.80p 3354915
17/06/2020 1,826.00p 1,834.76p 1,799.60p 1,813.40p 3715213
16/06/2020 1,837.80p 1,860.00p 1,793.60p 1,821.60p 3704772
15/06/2020 1,741.80p 1,778.66p 1,727.60p 1,773.00p 3668863
12/06/2020 1,735.60p 1,856.80p 1,730.80p 1,825.20p 4355415
11/06/2020 1,823.20p 1,830.00p 1,765.00p 1,777.00p 3700758
10/06/2020 1,880.40p 1,909.00p 1,837.40p 1,868.20p 4743310
09/06/2020 1,867.60p 1,872.80p 1,812.40p 1,865.40p 3836461
08/06/2020 1,860.20p 1,901.86p 1,848.08p 1,866.80p 3180795
05/06/2020 1,816.00p 1,871.20p 1,806.80p 1,865.80p 4010196
04/06/2020 1,790.00p 1,813.80p 1,767.80p 1,780.40p 3373134
03/06/2020 1,782.40p 1,820.80p 1,763.40p 1,805.20p 5110880
02/06/2020 1,706.20p 1,768.40p 1,696.40p 1,759.80p 3427951
01/06/2020 1,755.00p 1,767.00p 1,670.00p 1,699.00p 2599506
29/05/2020 1,689.80p 1,710.00p 1,676.60p 1,700.60p 19688612
28/05/2020 1,695.40p 1,716.60p 1,666.40p 1,712.00p 5711576
27/05/2020 1,630.00p 1,701.00p 1,623.00p 1,670.20p 5324794
26/05/2020 1,616.60p 1,631.40p 1,602.20p 1,620.40p 3995799
25/05/2020 1,525.00p 1,587.80p 1,511.68p 1,569.60p 3732762
22/05/2020 1,525.00p 1,587.80p 1,511.68p 1,569.60p 3732762
21/05/2020 1,623.00p 1,639.80p 1,593.40p 1,601.40p 3602755
20/05/2020 1,584.20p 1,652.80p 1,562.80p 1,638.80p 4164426
19/05/2020 1,627.60p 1,639.20p 1,567.60p 1,609.80p 4022315
18/05/2020 1,490.40p 1,603.80p 1,482.60p 1,600.20p 6175215
15/05/2020 1,392.80p 1,464.60p 1,392.60p 1,433.80p 5450351
14/05/2020 1,360.00p 1,369.00p 1,304.20p 1,364.20p 4942354
13/05/2020 1,423.60p 1,438.80p 1,371.00p 1,377.60p 4602661
12/05/2020 1,413.00p 1,450.80p 1,400.60p 1,438.40p 3650957
11/05/2020 1,493.00p 1,504.00p 1,410.59p 1,427.40p 3778540
08/05/2020 1,390.60p 1,479.40p 1,379.00p 1,467.00p 5020735
07/05/2020 1,390.60p 1,479.40p 1,379.00p 1,467.00p 5020735
06/05/2020 1,381.20p 1,406.20p 1,360.60p 1,370.80p 3121294
05/05/2020 1,390.60p 1,423.20p 1,366.00p 1,382.40p 4589963
04/05/2020 1,348.80p 1,368.80p 1,322.00p 1,354.40p 3101083
01/05/2020 1,362.00p 1,377.10p 1,333.53p 1,362.00p 2359619
30/04/2020 1,487.00p 1,536.90p 1,403.60p 1,415.20p 6286988
29/04/2020 1,455.80p 1,529.00p 1,444.20p 1,518.40p 3773937
28/04/2020 1,390.00p 1,454.40p 1,384.80p 1,450.60p 2821444
27/04/2020 1,421.40p 1,436.20p 1,379.20p 1,385.40p 2375234
24/04/2020 1,375.00p 1,419.20p 1,359.80p 1,397.80p 2295321
23/04/2020 1,371.40p 1,411.00p 1,348.40p 1,407.00p 3328679
22/04/2020 1,329.20p 1,375.00p 1,321.80p 1,359.20p 3577007
21/04/2020 1,350.20p 1,368.76p 1,306.60p 1,329.20p 3589037
20/04/2020 1,428.40p 1,443.62p 1,347.60p 1,405.80p 5045112
17/04/2020 1,408.00p 1,438.00p 1,383.20p 1,422.40p 5932688

*Close Price adjusted for both dividends and splits