Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/04/2020 1,365.20p 1,405.51p 1,334.60p 1,343.60p 4570772
15/04/2020 1,433.20p 1,450.00p 1,339.80p 1,354.60p 4555889
14/04/2020 1,498.00p 1,512.24p 1,432.80p 1,438.80p 3432322
09/04/2020 1,459.20p 1,480.20p 1,397.60p 1,462.60p 4486754
08/04/2020 1,401.00p 1,427.80p 1,356.80p 1,427.80p 4180321
07/04/2020 1,341.80p 1,440.00p 1,341.80p 1,427.00p 5979772
06/04/2020 1,231.00p 1,307.40p 1,231.00p 1,297.40p 3762971
03/04/2020 1,283.40p 1,298.80p 1,217.60p 1,217.60p 4280480
02/04/2020 1,321.00p 1,337.50p 1,267.40p 1,298.00p 5288486
01/04/2020 1,350.00p 1,364.98p 1,297.60p 1,315.00p 4134274
31/03/2020 1,363.60p 1,434.75p 1,342.60p 1,416.40p 4978415
30/03/2020 1,360.00p 1,379.80p 1,296.20p 1,337.80p 3041109
27/03/2020 1,344.80p 1,376.20p 1,307.80p 1,352.00p 4645113
26/03/2020 1,319.80p 1,400.80p 1,312.60p 1,396.00p 4084353
25/03/2020 1,351.80p 1,434.90p 1,309.80p 1,390.40p 5830514
24/03/2020 1,150.20p 1,320.00p 1,142.00p 1,320.00p 5473055
23/03/2020 1,055.00p 1,111.20p 1,031.80p 1,091.80p 5080241
20/03/2020 1,146.00p 1,199.80p 1,087.40p 1,105.60p 8089890
19/03/2020 1,107.40p 1,162.40p 1,018.20p 1,095.40p 8006441
18/03/2020 1,225.00p 1,233.60p 1,104.40p 1,141.80p 9441045
17/03/2020 1,352.00p 1,364.20p 1,240.00p 1,299.60p 7503385
16/03/2020 1,256.40p 1,330.20p 1,178.60p 1,290.00p 7554572
13/03/2020 1,356.00p 1,427.00p 1,298.60p 1,335.60p 9391003
12/03/2020 1,357.80p 1,418.45p 1,234.40p 1,234.40p 10950302
11/03/2020 1,559.80p 1,590.40p 1,514.00p 1,521.20p 5003522
10/03/2020 1,544.20p 1,622.60p 1,528.80p 1,547.40p 7504879
09/03/2020 1,334.00p 1,563.60p 1,316.00p 1,502.20p 7668320
06/03/2020 1,781.00p 1,818.40p 1,648.40p 1,681.20p 8976430
05/03/2020 1,931.20p 1,934.60p 1,828.00p 1,841.40p 4155915
04/03/2020 1,914.20p 1,962.20p 1,896.60p 1,917.40p 4169288
03/03/2020 1,876.40p 1,952.80p 1,862.40p 1,903.00p 6430643
02/03/2020 1,860.00p 1,875.00p 1,776.40p 1,844.60p 7069947
28/02/2020 1,785.40p 1,850.80p 1,746.40p 1,791.80p 9897074
27/02/2020 1,890.80p 1,913.40p 1,823.60p 1,850.80p 4691484
26/02/2020 1,920.00p 1,945.80p 1,887.20p 1,944.40p 4217298
25/02/2020 1,996.60p 1,997.60p 1,937.80p 1,939.00p 3975016
24/02/2020 2,057.50p 2,061.00p 1,928.20p 1,942.80p 5836602
21/02/2020 2,100.00p 2,136.50p 2,086.50p 2,125.00p 3506246
20/02/2020 2,075.50p 2,146.00p 2,075.50p 2,122.50p 4019420
19/02/2020 2,070.00p 2,097.50p 2,068.00p 2,088.00p 2472283
18/02/2020 2,066.50p 2,081.00p 2,040.50p 2,054.50p 2951677
17/02/2020 2,103.00p 2,118.50p 2,096.00p 2,103.50p 1403817
14/02/2020 2,123.50p 2,138.00p 2,093.50p 2,093.50p 2338551
13/02/2020 2,137.50p 2,160.31p 1,999.69p 2,132.00p 3023560
12/02/2020 2,073.50p 2,153.50p 2,058.50p 2,153.50p 3748000
11/02/2020 2,062.00p 2,068.00p 2,023.00p 2,052.50p 3419307
10/02/2020 2,030.00p 2,051.90p 2,003.00p 2,015.00p 2747788
07/02/2020 2,076.00p 2,084.00p 2,021.50p 2,032.50p 3198179
06/02/2020 2,095.50p 2,102.82p 2,046.50p 2,087.50p 2721744
05/02/2020 2,059.00p 2,104.00p 2,052.00p 2,072.50p 2631479
04/02/2020 2,023.50p 2,072.75p 2,023.50p 2,066.50p 3200570
03/02/2020 1,972.80p 2,004.50p 1,955.20p 1,992.40p 2272789
31/01/2020 2,030.00p 2,033.00p 1,978.40p 1,985.60p 3252990
30/01/2020 2,008.00p 2,053.50p 2,003.50p 2,031.00p 2496807
29/01/2020 2,064.50p 2,079.50p 2,045.00p 2,047.50p 2277629
28/01/2020 2,042.00p 2,067.00p 2,010.00p 2,052.50p 2473137
27/01/2020 2,056.50p 2,064.50p 2,004.93p 2,032.50p 4382368
24/01/2020 2,143.50p 2,159.82p 2,128.00p 2,132.00p 2164690
23/01/2020 2,172.50p 2,177.00p 2,112.50p 2,114.00p 3314260
22/01/2020 2,214.00p 2,228.09p 2,185.00p 2,190.00p 2155033
21/01/2020 2,223.50p 2,238.50p 2,179.50p 2,200.00p 2624772
20/01/2020 2,254.00p 2,266.00p 2,232.00p 2,240.50p 1404028
17/01/2020 2,190.50p 2,260.00p 2,190.00p 2,245.50p 3596181
16/01/2020 2,170.00p 2,201.00p 2,163.50p 2,175.50p 1954134
15/01/2020 2,168.50p 2,178.00p 2,144.50p 2,161.50p 1980226
14/01/2020 2,186.00p 2,195.50p 2,163.00p 2,172.50p 2473787
13/01/2020 2,168.50p 2,187.50p 2,156.00p 2,185.50p 1683288
10/01/2020 2,146.50p 2,174.00p 2,125.00p 2,165.00p 2247119
09/01/2020 2,178.50p 2,179.50p 2,127.00p 2,144.00p 3435784
08/01/2020 2,135.00p 2,166.00p 2,103.00p 2,153.00p 3831396
07/01/2020 2,139.00p 2,160.00p 2,118.00p 2,160.00p 2833571
06/01/2020 2,168.50p 2,168.50p 2,129.00p 2,145.00p 2213186
03/01/2020 2,174.00p 2,186.50p 2,146.00p 2,186.50p 2705453
02/01/2020 2,182.50p 2,217.00p 2,181.00p 2,202.00p 2775714
31/12/2019 2,171.00p 2,185.50p 2,161.50p 2,173.00p 1042875
30/12/2019 2,180.50p 2,190.00p 2,164.50p 2,171.00p 1041775
27/12/2019 2,197.50p 2,197.50p 2,168.50p 2,176.00p 1079601
24/12/2019 2,160.00p 2,183.00p 2,156.50p 2,170.00p 496581
23/12/2019 2,131.50p 2,158.50p 2,129.00p 2,155.50p 1761902
20/12/2019 2,180.50p 2,193.50p 2,142.39p 2,144.00p 5269825
19/12/2019 2,160.00p 2,184.00p 2,154.50p 2,173.50p 4084827
18/12/2019 2,165.00p 2,190.00p 2,162.72p 2,168.50p 3148934
17/12/2019 2,182.50p 2,214.50p 2,173.13p 2,187.50p 3482232
16/12/2019 2,123.00p 2,203.00p 2,123.00p 2,182.50p 3258107
13/12/2019 2,167.00p 2,193.25p 2,122.50p 2,134.00p 4382995
12/12/2019 2,084.50p 2,178.50p 2,082.50p 2,158.00p 3858703
11/12/2019 2,090.50p 2,123.00p 2,085.00p 2,088.00p 2879926
10/12/2019 2,062.00p 2,084.50p 2,038.00p 2,076.00p 2286841
09/12/2019 2,078.50p 2,103.00p 2,071.50p 2,077.50p 3523060
06/12/2019 2,029.50p 2,084.00p 2,025.50p 2,068.00p 2251870
05/12/2019 2,045.50p 2,047.50p 2,003.50p 2,019.00p 3787350
04/12/2019 2,006.00p 2,051.50p 2,001.00p 2,048.50p 2805767
03/12/2019 2,027.00p 2,027.50p 1,995.60p 2,016.00p 3557459
02/12/2019 2,036.00p 2,063.00p 2,026.00p 2,042.50p 2355790
29/11/2019 2,039.50p 2,048.00p 2,012.50p 2,026.50p 2357227
28/11/2019 2,055.00p 2,056.13p 2,028.50p 2,053.50p 1282760
27/11/2019 2,090.00p 2,101.00p 2,047.50p 2,054.00p 1915844
26/11/2019 2,066.50p 2,071.50p 2,044.00p 2,066.50p 6022941
25/11/2019 2,090.00p 2,105.50p 2,058.50p 2,061.50p 1517407
22/11/2019 2,022.00p 2,070.50p 2,016.00p 2,058.00p 2951180
21/11/2019 2,009.50p 2,015.34p 1,991.00p 2,012.00p 2959821
20/11/2019 2,033.00p 2,047.75p 2,004.00p 2,040.50p 2739435
19/11/2019 2,030.50p 2,070.50p 2,029.00p 2,045.50p 2749097
18/11/2019 2,037.50p 2,052.00p 2,003.50p 2,027.00p 2185966
15/11/2019 2,046.50p 2,067.50p 2,013.00p 2,037.50p 2271117
14/11/2019 2,026.00p 2,036.50p 2,003.00p 2,021.50p 3734656
13/11/2019 2,004.00p 2,039.00p 2,001.00p 2,033.00p 3119659
12/11/2019 2,045.00p 2,048.50p 2,015.00p 2,025.00p 2857396
11/11/2019 2,041.50p 2,050.00p 1,994.60p 2,009.50p 4460189
08/11/2019 2,068.50p 2,083.00p 2,029.00p 2,064.50p 5345147
07/11/2019 2,087.50p 2,125.50p 2,086.00p 2,107.00p 4165052
06/11/2019 2,076.50p 2,110.00p 2,051.00p 2,071.50p 3268504
05/11/2019 2,098.50p 2,112.00p 2,075.00p 2,086.50p 3632066
04/11/2019 2,062.50p 2,099.50p 2,059.00p 2,080.00p 3358363
01/11/2019 1,990.20p 2,050.50p 1,984.00p 2,043.50p 3422276
31/10/2019 2,003.50p 2,003.50p 1,950.00p 1,981.60p 3619439
30/10/2019 2,033.50p 2,034.50p 1,981.20p 1,998.00p 3631635
29/10/2019 2,052.00p 2,059.00p 2,031.50p 2,048.50p 2491489
28/10/2019 2,017.50p 2,054.00p 2,012.00p 2,042.50p 2747809
25/10/2019 1,987.60p 2,019.50p 1,985.20p 2,015.50p 2140270
24/10/2019 1,988.40p 2,017.50p 1,980.20p 1,983.60p 2657815
23/10/2019 1,950.20p 2,009.00p 1,940.40p 1,979.80p 3654151
22/10/2019 1,933.40p 1,972.80p 1,930.80p 1,960.00p 3826597
21/10/2019 1,899.40p 1,966.60p 1,893.20p 1,939.80p 3701631
18/10/2019 1,883.40p 1,912.20p 1,867.60p 1,899.80p 2923765
17/10/2019 1,901.60p 1,920.60p 1,882.80p 1,897.60p 3601550
16/10/2019 1,902.60p 1,922.80p 1,888.00p 1,911.80p 3965116
15/10/2019 1,932.80p 1,948.00p 1,907.80p 1,913.20p 3441064
14/10/2019 1,981.80p 1,981.80p 1,926.60p 1,935.00p 3603917
11/10/2019 1,928.40p 1,985.20p 1,903.80p 1,984.60p 5248825
10/10/2019 1,864.00p 1,945.40p 1,860.60p 1,923.60p 7757647
09/10/2019 1,813.40p 1,857.60p 1,810.00p 1,850.00p 3677365
08/10/2019 1,836.40p 1,853.40p 1,812.20p 1,816.40p 4060994
07/10/2019 1,820.60p 1,836.80p 1,799.93p 1,833.00p 2529687
04/10/2019 1,789.80p 1,819.60p 1,778.40p 1,819.40p 3353417
03/10/2019 1,798.60p 1,800.80p 1,759.20p 1,781.00p 3448663
02/10/2019 1,861.00p 1,862.40p 1,788.80p 1,799.00p 4036242
01/10/2019 1,880.20p 1,888.60p 1,857.00p 1,863.80p 4632779
30/09/2019 1,893.20p 1,900.80p 1,867.40p 1,871.20p 3567557
27/09/2019 1,850.00p 1,899.40p 1,850.00p 1,886.40p 3103518
26/09/2019 1,834.40p 1,873.40p 1,833.20p 1,840.60p 3113961
25/09/2019 1,820.00p 1,848.40p 1,805.40p 1,841.60p 3469052
24/09/2019 1,881.80p 1,881.80p 1,823.60p 1,832.20p 3119742
23/09/2019 1,888.00p 1,891.20p 1,832.00p 1,870.80p 4035745
20/09/2019 1,888.20p 1,896.40p 1,860.20p 1,896.40p 34095296
19/09/2019 1,898.60p 1,917.20p 1,883.40p 1,883.40p 4373611
18/09/2019 1,930.60p 1,942.80p 1,912.40p 1,912.40p 3528181
17/09/2019 1,925.00p 1,941.40p 1,906.00p 1,926.00p 4869462
16/09/2019 1,965.00p 1,973.40p 1,933.00p 1,936.40p 4167746
13/09/2019 1,935.20p 1,995.00p 1,931.00p 1,985.60p 4575218
12/09/2019 1,915.00p 1,940.80p 1,898.20p 1,932.80p 4757753
11/09/2019 1,868.20p 1,902.20p 1,855.40p 1,883.00p 4133909
10/09/2019 1,851.00p 1,859.40p 1,830.80p 1,856.20p 3780327
09/09/2019 1,852.60p 1,860.00p 1,834.00p 1,855.40p 3707487
06/09/2019 1,826.00p 1,858.40p 1,812.40p 1,848.00p 3195177
05/09/2019 1,852.20p 1,856.00p 1,813.40p 1,836.00p 5788995
04/09/2019 1,796.20p 1,822.60p 1,778.60p 1,818.00p 3679595
03/09/2019 1,780.00p 1,782.20p 1,746.00p 1,773.00p 3604456
02/09/2019 1,783.00p 1,799.60p 1,771.40p 1,782.20p 3748461
30/08/2019 1,730.00p 1,776.60p 1,729.00p 1,774.20p 4360425
29/08/2019 1,707.80p 1,753.40p 1,700.20p 1,738.80p 3818316
28/08/2019 1,700.00p 1,720.20p 1,673.80p 1,717.60p 3530604
27/08/2019 1,660.40p 1,696.20p 1,657.00p 1,690.40p 7941198
23/08/2019 1,692.40p 1,707.40p 1,654.80p 1,666.60p 4266317
22/08/2019 1,705.00p 1,723.00p 1,665.60p 1,680.60p 5207176
21/08/2019 1,716.40p 1,726.40p 1,697.20p 1,723.00p 3013827
20/08/2019 1,730.40p 1,757.00p 1,713.00p 1,716.40p 3276323
19/08/2019 1,719.40p 1,747.40p 1,715.80p 1,739.60p 3959732
16/08/2019 1,720.00p 1,725.40p 1,689.80p 1,698.40p 3077241
15/08/2019 1,743.80p 1,768.40p 1,672.80p 1,696.20p 5543081
14/08/2019 1,861.00p 1,864.00p 1,781.20p 1,789.00p 4471672
13/08/2019 1,816.60p 1,876.20p 1,795.20p 1,864.00p 6907261
12/08/2019 1,848.00p 1,861.80p 1,798.00p 1,817.40p 5510783
09/08/2019 1,853.60p 1,870.80p 1,820.20p 1,842.40p 5426725
08/08/2019 1,830.80p 1,866.80p 1,811.20p 1,864.40p 6587776
07/08/2019 1,809.00p 1,835.00p 1,776.60p 1,791.80p 7245040
06/08/2019 1,829.40p 1,846.80p 1,807.60p 1,808.40p 6799306
05/08/2019 1,819.60p 1,850.49p 1,797.20p 1,820.00p 8796136
02/08/2019 1,899.00p 1,922.30p 1,880.00p 1,884.00p 8709755
01/08/2019 2,020.00p 2,020.50p 1,931.00p 1,952.00p 6929473
31/07/2019 2,077.50p 2,093.50p 2,024.00p 2,039.00p 7520991
30/07/2019 2,117.00p 2,120.50p 2,073.50p 2,090.00p 5036725
29/07/2019 2,090.50p 2,125.00p 2,089.00p 2,113.00p 4709194
26/07/2019 2,091.50p 2,112.25p 2,063.50p 2,098.00p 34433556
25/07/2019 2,220.00p 2,232.00p 2,160.00p 2,187.00p 3822441
24/07/2019 2,212.00p 2,239.50p 2,173.00p 2,187.00p 4087575
23/07/2019 2,252.00p 2,283.69p 2,243.50p 2,260.50p 3470280
22/07/2019 2,231.00p 2,260.00p 2,226.50p 2,240.00p 2326154
19/07/2019 2,211.00p 2,246.00p 2,205.00p 2,234.00p 2986650
18/07/2019 2,190.00p 2,206.00p 2,175.00p 2,184.50p 2728852
17/07/2019 2,193.00p 2,213.00p 2,186.50p 2,203.00p 2102780
16/07/2019 2,169.50p 2,215.19p 2,169.50p 2,203.50p 2299576
15/07/2019 2,163.50p 2,198.55p 2,163.50p 2,184.50p 2474539
12/07/2019 2,145.00p 2,183.59p 2,139.00p 2,152.50p 1728476
11/07/2019 2,164.00p 2,177.00p 2,131.50p 2,138.00p 1974304
10/07/2019 2,143.50p 2,174.50p 2,134.00p 2,153.50p 3191858
09/07/2019 2,146.00p 2,149.50p 2,122.00p 2,129.00p 4817069
08/07/2019 2,122.00p 2,164.00p 2,122.00p 2,164.00p 2575718
05/07/2019 2,167.50p 2,167.50p 2,126.50p 2,137.50p 3488935
04/07/2019 2,217.50p 2,229.00p 2,182.50p 2,191.50p 2672479

*Close Price adjusted for both dividends and splits