Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
03/07/2019 2,257.00p 2,257.00p 2,206.00p 2,220.00p 3951362
02/07/2019 2,287.00p 2,293.00p 2,251.50p 2,265.00p 2586741
01/07/2019 2,268.50p 2,294.00p 2,251.00p 2,266.00p 3385756
28/06/2019 2,213.00p 2,244.50p 2,196.50p 2,244.50p 3023998
27/06/2019 2,206.50p 2,221.00p 2,202.00p 2,210.00p 3204878
26/06/2019 2,183.00p 2,195.50p 2,167.50p 2,195.50p 2732949
25/06/2019 2,168.50p 2,199.00p 2,145.00p 2,183.50p 2633119
24/06/2019 2,154.50p 2,182.50p 2,146.00p 2,179.00p 2946540
21/06/2019 2,141.50p 2,162.00p 2,132.50p 2,159.00p 4773005
20/06/2019 2,147.00p 2,173.00p 2,138.00p 2,139.00p 3305722
19/06/2019 2,168.00p 2,173.00p 2,114.00p 2,121.50p 4627439
18/06/2019 2,113.00p 2,173.00p 2,105.50p 2,165.00p 5107787
17/06/2019 2,106.50p 2,122.00p 2,093.50p 2,108.50p 2151480
14/06/2019 2,110.00p 2,120.00p 2,099.50p 2,110.50p 2383125
13/06/2019 2,061.00p 2,116.00p 2,056.50p 2,111.50p 2933560
12/06/2019 2,042.00p 2,078.00p 2,029.00p 2,071.50p 3018749
11/06/2019 2,025.00p 2,071.00p 2,009.50p 2,058.50p 3895446
10/06/2019 1,991.00p 2,019.75p 1,988.40p 2,009.50p 2275933
07/06/2019 1,951.40p 1,983.40p 1,944.20p 1,973.80p 2841682
06/06/2019 1,916.00p 1,949.60p 1,910.80p 1,939.80p 2460385
05/06/2019 1,952.00p 1,958.00p 1,906.20p 1,919.80p 2499319
04/06/2019 1,913.80p 1,942.60p 1,901.40p 1,935.40p 3063626
03/06/2019 1,875.80p 1,920.00p 1,874.00p 1,919.60p 2939335
31/05/2019 1,916.00p 1,922.20p 1,871.00p 1,895.00p 3635394
30/05/2019 1,922.40p 1,942.60p 1,916.40p 1,934.00p 1738319
29/05/2019 1,932.00p 1,950.80p 1,888.40p 1,907.20p 3729197
28/05/2019 1,959.00p 1,976.60p 1,941.00p 1,952.40p 5710739
24/05/2019 1,919.00p 1,945.80p 1,912.80p 1,944.00p 3084852
23/05/2019 1,911.00p 1,922.60p 1,881.00p 1,901.00p 3111639
22/05/2019 1,950.00p 1,957.40p 1,915.00p 1,915.20p 3101639
21/05/2019 1,937.60p 1,962.60p 1,930.40p 1,942.60p 3112019
20/05/2019 1,961.00p 1,965.80p 1,918.60p 1,933.20p 2756235
17/05/2019 1,984.60p 1,991.20p 1,938.00p 1,964.40p 3876541
16/05/2019 1,926.00p 1,978.00p 1,926.00p 1,972.00p 4501073
15/05/2019 1,918.00p 1,918.00p 1,871.20p 1,914.00p 3341869
14/05/2019 1,885.80p 1,912.00p 1,878.40p 1,910.20p 4159841
13/05/2019 1,906.20p 1,906.20p 1,860.40p 1,864.00p 2935659
10/05/2019 1,917.00p 1,949.40p 1,887.40p 1,892.80p 2711777
09/05/2019 1,910.00p 1,919.60p 1,891.40p 1,898.60p 3046858
08/05/2019 1,945.80p 1,974.60p 1,907.20p 1,933.20p 4363950
07/05/2019 1,974.20p 1,974.20p 1,937.20p 1,943.60p 4133179
03/05/2019 1,952.00p 1,997.20p 1,952.00p 1,980.80p 3884054
02/05/2019 1,960.00p 1,964.00p 1,926.40p 1,935.60p 4299228
01/05/2019 1,990.00p 1,995.20p 1,971.80p 1,973.20p 1063753
30/04/2019 2,006.50p 2,010.00p 1,954.00p 1,981.40p 4313417
29/04/2019 2,012.00p 2,028.50p 2,007.50p 2,012.50p 1937396
26/04/2019 2,032.00p 2,039.50p 2,003.50p 2,009.50p 5072673
25/04/2019 2,072.00p 2,074.00p 2,030.50p 2,034.00p 4727175
24/04/2019 2,128.50p 2,132.50p 2,066.00p 2,080.50p 5224869
23/04/2019 2,189.50p 2,190.50p 2,145.00p 2,165.00p 3039376
18/04/2019 2,149.50p 2,182.50p 2,143.00p 2,169.50p 2018664
17/04/2019 2,150.00p 2,170.00p 2,128.50p 2,161.50p 4079385
16/04/2019 2,166.50p 2,190.00p 2,156.50p 2,176.00p 3423446
15/04/2019 2,207.50p 2,211.50p 2,165.00p 2,165.00p 2636013
12/04/2019 2,199.50p 2,223.50p 2,182.50p 2,209.50p 3159205
11/04/2019 2,218.50p 2,229.50p 2,184.00p 2,193.00p 3053998
10/04/2019 2,213.50p 2,226.00p 2,198.50p 2,226.00p 3548919
09/04/2019 2,205.50p 2,224.50p 2,195.00p 2,214.00p 2946824
08/04/2019 2,191.00p 2,206.50p 2,185.00p 2,206.50p 2263271
05/04/2019 2,140.00p 2,196.00p 2,130.00p 2,184.50p 3091232
04/04/2019 2,148.00p 2,158.50p 2,135.00p 2,137.50p 3173003
03/04/2019 2,150.50p 2,180.00p 2,143.00p 2,165.00p 4426234
02/04/2019 2,119.00p 2,138.00p 2,101.50p 2,136.50p 4195157
01/04/2019 2,090.00p 2,112.25p 2,074.00p 2,101.50p 4692838
29/03/2019 2,033.50p 2,057.50p 2,020.50p 2,053.50p 4194700
28/03/2019 1,998.80p 2,011.50p 1,988.20p 1,992.20p 2625700
27/03/2019 2,004.50p 2,013.50p 1,972.60p 1,982.20p 2692055
26/03/2019 1,966.80p 1,998.80p 1,957.00p 1,993.60p 3548956
25/03/2019 1,940.00p 1,961.40p 1,917.00p 1,957.00p 3292457
22/03/2019 2,020.00p 2,024.50p 1,958.00p 1,962.20p 3316367
21/03/2019 2,023.00p 2,049.00p 2,014.00p 2,018.50p 3141106
20/03/2019 1,956.20p 2,004.00p 1,952.20p 1,993.20p 3787798
19/03/2019 1,982.20p 2,010.21p 1,982.20p 2,005.50p 3228846
18/03/2019 1,953.80p 1,990.00p 1,951.36p 1,979.20p 2860473
15/03/2019 1,950.60p 1,960.40p 1,935.00p 1,939.00p 3768070
14/03/2019 1,994.00p 1,994.00p 1,939.40p 1,943.20p 3749372
13/03/2019 1,982.40p 2,019.00p 1,982.40p 2,016.50p 4415103
12/03/2019 2,005.00p 2,005.50p 1,982.05p 1,997.20p 4259450
11/03/2019 2,003.00p 2,019.00p 1,989.40p 2,003.50p 2326960
08/03/2019 2,006.00p 2,016.00p 1,969.20p 1,987.00p 4222089
07/03/2019 2,024.00p 2,037.00p 2,011.50p 2,033.00p 4343753
06/03/2019 2,019.50p 2,048.50p 2,019.00p 2,039.50p 2371552
05/03/2019 2,002.50p 2,025.00p 1,997.40p 2,018.00p 2860240
04/03/2019 2,015.00p 2,032.00p 1,999.20p 2,006.00p 2472273
01/03/2019 2,021.50p 2,027.50p 2,000.00p 2,000.00p 2414323
28/02/2019 2,017.00p 2,020.50p 1,994.40p 2,003.50p 4415863
27/02/2019 2,035.00p 2,052.00p 2,020.50p 2,030.00p 5963055
26/02/2019 2,014.50p 2,057.00p 1,992.80p 2,051.50p 3822861
25/02/2019 2,075.00p 2,078.50p 2,007.00p 2,039.00p 4694710
22/02/2019 2,006.50p 2,071.93p 1,984.60p 2,057.00p 4230936
21/02/2019 2,035.00p 2,035.00p 1,980.20p 1,989.80p 4632079
20/02/2019 1,979.00p 2,030.00p 1,953.40p 2,020.00p 5740795
19/02/2019 1,935.80p 1,972.80p 1,935.80p 1,954.60p 2907361
18/02/2019 1,969.00p 1,970.00p 1,940.20p 1,942.00p 2404714
15/02/2019 1,913.40p 1,966.00p 1,905.00p 1,951.20p 3307115
14/02/2019 1,945.00p 1,945.00p 1,907.60p 1,924.00p 2335814
13/02/2019 1,915.20p 1,952.62p 1,910.00p 1,941.60p 3853504
12/02/2019 1,926.80p 1,926.80p 1,898.20p 1,902.80p 3455272
11/02/2019 1,950.40p 1,957.60p 1,899.20p 1,912.60p 3689458
08/02/2019 1,930.00p 1,954.40p 1,919.40p 1,934.80p 3424296
07/02/2019 1,962.40p 1,974.28p 1,947.00p 1,949.00p 3773170
06/02/2019 1,972.00p 1,980.80p 1,955.00p 1,968.60p 2420318
05/02/2019 1,973.80p 1,984.00p 1,959.80p 1,970.00p 3019790
04/02/2019 1,978.40p 1,995.00p 1,946.80p 1,960.00p 4869095
01/02/2019 1,956.00p 1,991.00p 1,951.20p 1,985.20p 4002273
31/01/2019 1,930.00p 1,960.80p 1,920.20p 1,942.80p 6773665
30/01/2019 1,890.80p 1,916.20p 1,851.40p 1,899.00p 5859410
29/01/2019 1,864.60p 1,888.40p 1,846.80p 1,851.40p 3141914
28/01/2019 1,882.00p 1,894.60p 1,839.20p 1,864.20p 4357327
25/01/2019 1,807.60p 1,885.80p 1,803.80p 1,865.00p 5308543
24/01/2019 1,800.00p 1,803.40p 1,775.00p 1,792.40p 3715431
23/01/2019 1,791.60p 1,808.60p 1,779.60p 1,800.80p 3000063
22/01/2019 1,791.60p 1,811.80p 1,787.20p 1,796.00p 2612846
21/01/2019 1,818.00p 1,828.40p 1,812.40p 1,815.00p 1312817
18/01/2019 1,814.00p 1,832.20p 1,810.40p 1,821.20p 4582532
17/01/2019 1,772.80p 1,794.40p 1,766.40p 1,790.00p 1861613
16/01/2019 1,810.80p 1,811.60p 1,769.20p 1,784.00p 2321587
15/01/2019 1,809.40p 1,822.20p 1,775.60p 1,795.00p 2950621
14/01/2019 1,783.00p 1,803.00p 1,768.40p 1,782.40p 2719260
11/01/2019 1,820.00p 1,845.00p 1,797.80p 1,814.60p 3449314
10/01/2019 1,806.00p 1,816.80p 1,774.40p 1,808.20p 3781722
09/01/2019 1,786.00p 1,829.20p 1,775.60p 1,806.20p 4044900
08/01/2019 1,757.20p 1,780.40p 1,743.00p 1,755.00p 3683818
07/01/2019 1,783.40p 1,794.40p 1,745.80p 1,770.80p 3371160
04/01/2019 1,716.20p 1,763.60p 1,702.40p 1,756.40p 4582523
03/01/2019 1,691.00p 1,714.20p 1,670.60p 1,674.60p 3571691
02/01/2019 1,715.00p 1,719.80p 1,666.80p 1,710.40p 4251922
31/12/2018 1,778.00p 1,778.00p 1,740.20p 1,747.80p 1301972
28/12/2018 1,725.00p 1,767.20p 1,723.40p 1,754.20p 2782462
27/12/2018 1,760.00p 1,760.40p 1,697.80p 1,714.20p 2885958
24/12/2018 1,720.80p 1,739.20p 1,712.20p 1,739.20p 702952
21/12/2018 1,733.40p 1,751.80p 1,712.60p 1,751.60p 7853029
20/12/2018 1,700.00p 1,729.40p 1,689.20p 1,703.20p 5065403
19/12/2018 1,715.00p 1,759.80p 1,701.20p 1,753.00p 4858161
18/12/2018 1,689.60p 1,727.20p 1,686.20p 1,712.40p 4048694
17/12/2018 1,700.00p 1,721.80p 1,690.00p 1,707.60p 2874416
14/12/2018 1,675.20p 1,702.20p 1,666.60p 1,694.40p 3903425
13/12/2018 1,703.60p 1,720.80p 1,682.80p 1,712.00p 4329326
12/12/2018 1,665.40p 1,688.20p 1,640.40p 1,679.40p 5413954
11/12/2018 1,598.00p 1,669.00p 1,587.60p 1,661.60p 5371189
10/12/2018 1,597.80p 1,610.00p 1,571.20p 1,575.00p 3790428
07/12/2018 1,575.00p 1,644.20p 1,574.00p 1,607.80p 3911087
06/12/2018 1,591.80p 1,601.50p 1,542.00p 1,556.40p 5689280
05/12/2018 1,630.40p 1,643.40p 1,619.60p 1,625.00p 2960080

*Close Price adjusted for both dividends and splits