Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/12/2018 1,700.00p 1,700.00p 1,655.40p 1,675.40p 5695983
30/11/2018 1,610.80p 1,610.80p 1,565.00p 1,566.20p 6009837
29/11/2018 1,595.00p 1,614.60p 1,586.40p 1,611.00p 4025733
28/11/2018 1,545.20p 1,572.80p 1,545.20p 1,559.80p 3553012
27/11/2018 1,556.40p 1,567.40p 1,529.80p 1,539.00p 4413432
26/11/2018 1,583.80p 1,597.80p 1,539.60p 1,562.80p 3806209
23/11/2018 1,633.00p 1,638.20p 1,562.00p 1,568.80p 4503126
22/11/2018 1,694.20p 1,694.20p 1,623.00p 1,643.20p 2995765
21/11/2018 1,680.60p 1,701.80p 1,673.60p 1,698.40p 3499619
20/11/2018 1,707.40p 1,724.20p 1,646.20p 1,665.80p 4576804
19/11/2018 1,721.20p 1,745.40p 1,709.40p 1,724.00p 3372293
16/11/2018 1,705.80p 1,718.40p 1,679.20p 1,702.80p 3591149
15/11/2018 1,667.40p 1,692.20p 1,653.80p 1,683.60p 4126189
14/11/2018 1,632.40p 1,657.20p 1,610.80p 1,641.00p 3684158
13/11/2018 1,695.60p 1,695.60p 1,626.40p 1,657.20p 4578554
12/11/2018 1,712.20p 1,732.20p 1,678.80p 1,679.00p 3402220
09/11/2018 1,723.20p 1,723.20p 1,667.20p 1,687.80p 4297438
08/11/2018 1,737.00p 1,756.00p 1,729.20p 1,751.20p 2990092
07/11/2018 1,709.20p 1,760.80p 1,709.20p 1,732.60p 3305389
06/11/2018 1,722.00p 1,731.20p 1,688.40p 1,700.00p 3219564
05/11/2018 1,712.20p 1,754.70p 1,707.60p 1,715.60p 3022808
02/11/2018 1,760.00p 1,786.60p 1,705.40p 1,717.40p 4676775
01/11/2018 1,675.20p 1,724.00p 1,667.40p 1,719.60p 5612760
31/10/2018 1,643.80p 1,683.80p 1,643.09p 1,675.20p 5526140
30/10/2018 1,632.20p 1,654.40p 1,612.20p 1,621.80p 2890203
29/10/2018 1,625.20p 1,675.80p 1,616.80p 1,631.00p 3605017
26/10/2018 1,587.40p 1,616.20p 1,578.60p 1,616.20p 3428206
25/10/2018 1,585.40p 1,652.00p 1,579.60p 1,621.60p 5275550
24/10/2018 1,637.60p 1,646.00p 1,597.40p 1,606.40p 4261963
23/10/2018 1,637.60p 1,651.20p 1,593.20p 1,622.00p 6030796
22/10/2018 1,656.00p 1,687.20p 1,654.60p 1,663.20p 3731474
19/10/2018 1,650.00p 1,661.40p 1,627.00p 1,637.80p 3697907
18/10/2018 1,663.60p 1,676.80p 1,632.80p 1,639.00p 3686135
17/10/2018 1,689.00p 1,717.60p 1,653.80p 1,676.80p 4924948
16/10/2018 1,691.80p 1,700.00p 1,661.40p 1,680.40p 4181801
15/10/2018 1,687.00p 1,709.40p 1,665.40p 1,700.80p 3363860
12/10/2018 1,656.40p 1,712.20p 1,642.20p 1,684.00p 5830428
11/10/2018 1,600.00p 1,648.60p 1,585.00p 1,620.00p 5315775
10/10/2018 1,693.80p 1,693.89p 1,634.40p 1,634.60p 4838528
09/10/2018 1,663.00p 1,697.40p 1,653.00p 1,692.40p 3957862
08/10/2018 1,669.00p 1,673.40p 1,644.40p 1,646.80p 3694719
05/10/2018 1,726.20p 1,726.20p 1,667.40p 1,669.20p 4821768
04/10/2018 1,752.80p 1,767.20p 1,728.40p 1,743.20p 4210215
03/10/2018 1,740.40p 1,772.60p 1,731.20p 1,755.40p 4177180
02/10/2018 1,705.40p 1,742.80p 1,692.20p 1,741.20p 3773613
01/10/2018 1,722.80p 1,734.60p 1,702.60p 1,715.60p 3133606
28/09/2018 1,721.20p 1,736.00p 1,701.20p 1,723.00p 4256394
27/09/2018 1,714.80p 1,736.00p 1,710.60p 1,719.00p 3965347
26/09/2018 1,742.40p 1,750.20p 1,723.80p 1,725.20p 4309162
25/09/2018 1,741.80p 1,766.20p 1,724.00p 1,752.80p 4778347
24/09/2018 1,742.40p 1,754.00p 1,726.41p 1,736.20p 4233533
21/09/2018 1,738.80p 1,760.80p 1,716.60p 1,760.80p 9771694
20/09/2018 1,655.40p 1,702.60p 1,642.80p 1,695.40p 7345147
19/09/2018 1,588.40p 1,665.80p 1,587.00p 1,655.60p 7261819
18/09/2018 1,555.00p 1,582.20p 1,545.40p 1,576.00p 7472874
17/09/2018 1,532.80p 1,547.20p 1,520.00p 1,546.40p 3287576
14/09/2018 1,519.40p 1,548.60p 1,519.40p 1,545.00p 4010419
13/09/2018 1,499.80p 1,526.40p 1,490.20p 1,510.60p 5855407
12/09/2018 1,479.00p 1,495.40p 1,463.20p 1,486.00p 4964915
11/09/2018 1,462.40p 1,468.60p 1,433.64p 1,467.00p 5191472
10/09/2018 1,483.60p 1,491.80p 1,455.60p 1,464.60p 3749201
07/09/2018 1,502.60p 1,513.80p 1,467.20p 1,475.40p 6227333
06/09/2018 1,545.00p 1,559.80p 1,498.00p 1,502.00p 4143387
05/09/2018 1,520.00p 1,549.00p 1,513.60p 1,530.00p 4567146
04/09/2018 1,566.80p 1,570.80p 1,531.60p 1,547.80p 3255915
03/09/2018 1,544.00p 1,576.60p 1,544.00p 1,571.00p 2621174
31/08/2018 1,571.60p 1,574.60p 1,541.60p 1,541.60p 6256766
30/08/2018 1,580.20p 1,595.20p 1,559.60p 1,575.40p 4055062
29/08/2018 1,627.00p 1,627.00p 1,584.60p 1,596.60p 3319728
28/08/2018 1,598.00p 1,651.80p 1,597.80p 1,626.40p 4225295
24/08/2018 1,539.00p 1,578.20p 1,536.20p 1,575.00p 4512666
23/08/2018 1,568.80p 1,574.60p 1,533.80p 1,536.00p 5626141
22/08/2018 1,556.60p 1,589.20p 1,537.20p 1,576.60p 5068583
21/08/2018 1,565.60p 1,574.00p 1,544.20p 1,562.40p 3252452
20/08/2018 1,546.20p 1,585.00p 1,542.10p 1,554.00p 3245035
17/08/2018 1,536.60p 1,554.00p 1,504.40p 1,534.00p 4509085
16/08/2018 1,545.80p 1,554.60p 1,528.40p 1,543.00p 5508114
15/08/2018 1,615.00p 1,631.20p 1,538.00p 1,542.20p 7709837
14/08/2018 1,684.00p 1,695.60p 1,625.80p 1,644.20p 7622046
13/08/2018 1,653.40p 1,691.00p 1,624.60p 1,680.40p 3393911
10/08/2018 1,683.60p 1,701.40p 1,654.20p 1,667.60p 4327357
09/08/2018 1,736.00p 1,741.00p 1,711.00p 1,711.60p 2774073
08/08/2018 1,736.20p 1,758.60p 1,710.00p 1,726.60p 3040639
07/08/2018 1,688.00p 1,757.40p 1,688.00p 1,736.20p 4835954
06/08/2018 1,684.60p 1,688.40p 1,652.40p 1,678.00p 3221719
03/08/2018 1,658.40p 1,700.00p 1,646.80p 1,692.80p 3659132
02/08/2018 1,691.20p 1,693.20p 1,639.60p 1,655.40p 5282721
01/08/2018 1,717.40p 1,731.40p 1,693.20p 1,708.00p 6017730
31/07/2018 1,672.00p 1,747.40p 1,665.60p 1,732.80p 4872793
30/07/2018 1,676.20p 1,700.80p 1,663.20p 1,678.00p 2050808
27/07/2018 1,700.00p 1,740.00p 1,691.40p 1,691.40p 3878601
26/07/2018 1,706.00p 1,707.32p 1,659.60p 1,687.40p 4718622
25/07/2018 1,686.40p 1,700.00p 1,661.00p 1,700.00p 6086454
24/07/2018 1,621.60p 1,703.60p 1,617.60p 1,695.00p 6772559
23/07/2018 1,586.00p 1,612.00p 1,580.60p 1,604.60p 3252296
20/07/2018 1,618.20p 1,635.40p 1,585.20p 1,599.80p 6090211
19/07/2018 1,699.00p 1,704.00p 1,621.00p 1,622.00p 6431045
18/07/2018 1,679.20p 1,691.00p 1,662.00p 1,691.00p 3548392
17/07/2018 1,644.40p 1,669.80p 1,626.00p 1,666.20p 4344635
16/07/2018 1,659.40p 1,660.40p 1,623.60p 1,640.80p 3126079
13/07/2018 1,678.80p 1,685.00p 1,634.80p 1,657.20p 4195300
12/07/2018 1,659.20p 1,670.40p 1,648.20p 1,659.60p 3298955
11/07/2018 1,672.60p 1,678.00p 1,647.60p 1,655.20p 5968224
10/07/2018 1,749.00p 1,752.20p 1,710.20p 1,723.00p 3122249
09/07/2018 1,742.00p 1,758.80p 1,705.00p 1,737.60p 3652822
06/07/2018 1,742.00p 1,752.20p 1,671.20p 1,701.20p 4867024
05/07/2018 1,677.40p 1,747.52p 1,668.20p 1,721.60p 5834307
04/07/2018 1,698.00p 1,706.80p 1,665.80p 1,674.40p 5894510
03/07/2018 1,661.60p 1,677.80p 1,624.00p 1,639.80p 7096885
02/07/2018 1,670.40p 1,673.00p 1,624.40p 1,644.00p 4392841
29/06/2018 1,675.20p 1,718.20p 1,670.20p 1,694.80p 6209416
28/06/2018 1,651.40p 1,658.20p 1,620.00p 1,636.00p 3665115
27/06/2018 1,641.40p 1,676.60p 1,620.80p 1,659.00p 4660334
26/06/2018 1,630.00p 1,646.00p 1,615.20p 1,636.20p 3912285
25/06/2018 1,682.20p 1,684.80p 1,618.40p 1,620.20p 4814438
22/06/2018 1,664.80p 1,705.40p 1,662.20p 1,697.00p 4244804
21/06/2018 1,705.60p 1,710.40p 1,652.20p 1,652.20p 5018034
20/06/2018 1,704.20p 1,750.40p 1,680.20p 1,686.20p 6035798
19/06/2018 1,685.20p 1,707.40p 1,670.80p 1,693.60p 5273777
18/06/2018 1,725.00p 1,737.00p 1,693.20p 1,733.00p 4367660
15/06/2018 1,794.20p 1,799.00p 1,715.48p 1,717.40p 8605955
14/06/2018 1,780.00p 1,803.60p 1,744.00p 1,793.40p 5963323
13/06/2018 1,797.00p 1,829.20p 1,787.40p 1,798.00p 5766206
12/06/2018 1,880.60p 1,880.60p 1,812.60p 1,812.60p 4707110
11/06/2018 1,853.60p 1,883.60p 1,828.20p 1,873.20p 2817179
08/06/2018 1,853.00p 1,882.40p 1,830.60p 1,849.40p 4716146
07/06/2018 1,939.00p 1,948.00p 1,882.00p 1,882.00p 5162519
06/06/2018 1,885.20p 1,914.60p 1,880.00p 1,914.60p 5440861
05/06/2018 1,839.40p 1,867.80p 1,820.60p 1,858.80p 3151070
04/06/2018 1,864.00p 1,871.80p 1,842.00p 1,846.00p 3021748
01/06/2018 1,818.40p 1,867.80p 1,797.20p 1,846.40p 4285279
31/05/2018 1,795.60p 1,810.80p 1,780.00p 1,797.20p 29417124
30/05/2018 1,740.00p 1,780.00p 1,721.40p 1,780.00p 5211900
29/05/2018 1,765.00p 1,789.60p 1,750.00p 1,751.80p 5099983
25/05/2018 1,814.60p 1,814.60p 1,764.80p 1,779.20p 4256248
24/05/2018 1,843.40p 1,857.80p 1,795.20p 1,801.00p 4104011
23/05/2018 1,908.60p 1,910.00p 1,809.38p 1,829.80p 6092477
22/05/2018 1,879.00p 1,933.80p 1,868.40p 1,926.40p 3624774
21/05/2018 1,877.80p 1,914.60p 1,859.40p 1,910.40p 2907053
18/05/2018 1,880.80p 1,894.20p 1,843.60p 1,860.00p 4780009
17/05/2018 1,894.20p 1,918.40p 1,866.20p 1,883.20p 5093717
16/05/2018 1,812.60p 1,895.80p 1,810.80p 1,892.40p 6110984
15/05/2018 1,800.00p 1,826.42p 1,786.20p 1,802.60p 8213673
14/05/2018 1,854.60p 1,864.00p 1,827.20p 1,840.80p 3485186
11/05/2018 1,811.80p 1,859.60p 1,809.40p 1,859.40p 5948790
10/05/2018 1,760.20p 1,801.40p 1,755.40p 1,800.20p 4236691
09/05/2018 1,731.80p 1,757.00p 1,715.40p 1,750.00p 4527409
08/05/2018 1,760.00p 1,763.40p 1,726.00p 1,729.00p 3922585
04/05/2018 1,753.80p 1,763.80p 1,742.00p 1,751.40p 3669462
03/05/2018 1,756.40p 1,783.09p 1,720.60p 1,732.00p 4670205
02/05/2018 1,720.40p 1,761.50p 1,720.40p 1,757.40p 4721810
01/05/2018 1,698.60p 1,736.20p 1,691.60p 1,703.40p 1652778
30/04/2018 1,708.20p 1,736.00p 1,698.20p 1,709.40p 4839363
27/04/2018 1,672.60p 1,699.20p 1,662.40p 1,699.20p 4086601
26/04/2018 1,675.00p 1,692.20p 1,647.20p 1,667.00p 4417499
25/04/2018 1,720.00p 1,726.40p 1,646.60p 1,675.00p 7569128
24/04/2018 1,733.60p 1,767.30p 1,733.40p 1,747.60p 4820396
23/04/2018 1,777.40p 1,788.80p 1,725.20p 1,775.60p 4401229
20/04/2018 1,788.00p 1,795.00p 1,757.80p 1,767.20p 4860498
19/04/2018 1,823.40p 1,837.00p 1,773.60p 1,783.40p 5756737
18/04/2018 1,698.20p 1,808.40p 1,696.20p 1,802.60p 6754718
17/04/2018 1,674.00p 1,699.60p 1,661.00p 1,698.20p 4539406
16/04/2018 1,689.20p 1,690.00p 1,659.60p 1,659.60p 2860267
13/04/2018 1,693.40p 1,703.20p 1,675.80p 1,688.00p 3331955
12/04/2018 1,662.00p 1,670.40p 1,638.60p 1,670.40p 3413839
11/04/2018 1,681.20p 1,688.80p 1,639.96p 1,672.20p 3726489
10/04/2018 1,666.60p 1,693.20p 1,652.20p 1,692.00p 5924721
09/04/2018 1,621.00p 1,623.60p 1,571.00p 1,610.40p 5363572
06/04/2018 1,634.00p 1,645.20p 1,609.20p 1,618.40p 3335828
05/04/2018 1,624.20p 1,670.40p 1,624.00p 1,644.80p 4346555
04/04/2018 1,629.40p 1,630.60p 1,564.40p 1,587.80p 6476012
03/04/2018 1,678.40p 1,683.20p 1,627.20p 1,639.80p 4561071
29/03/2018 1,624.80p 1,673.80p 1,619.20p 1,661.00p 4850203
28/03/2018 1,660.80p 1,663.30p 1,609.00p 1,616.80p 5102333
27/03/2018 1,698.40p 1,710.40p 1,675.60p 1,681.00p 4526031
26/03/2018 1,653.20p 1,666.00p 1,642.00p 1,653.60p 4291382
23/03/2018 1,673.20p 1,696.20p 1,639.00p 1,657.60p 5960767
22/03/2018 1,736.60p 1,753.20p 1,667.60p 1,696.20p 4408984
21/03/2018 1,701.80p 1,749.00p 1,677.00p 1,740.00p 4364257
20/03/2018 1,707.20p 1,720.00p 1,685.00p 1,705.60p 5318712
19/03/2018 1,754.00p 1,756.20p 1,685.20p 1,695.00p 3711712
16/03/2018 1,762.80p 1,801.40p 1,753.00p 1,769.40p 6513173
15/03/2018 1,754.40p 1,775.50p 1,749.80p 1,766.80p 5749333
14/03/2018 1,766.60p 1,792.00p 1,761.80p 1,789.40p 6375795
13/03/2018 1,715.40p 1,742.80p 1,704.57p 1,731.60p 4434680
12/03/2018 1,762.80p 1,774.20p 1,719.80p 1,738.80p 4467976
09/03/2018 1,701.00p 1,754.00p 1,697.00p 1,752.20p 4037345
08/03/2018 1,749.40p 1,749.60p 1,706.40p 1,707.20p 4882562
07/03/2018 1,740.00p 1,770.40p 1,716.00p 1,759.00p 4937649
06/03/2018 1,718.60p 1,774.20p 1,717.40p 1,760.20p 6462022
05/03/2018 1,679.00p 1,710.60p 1,664.60p 1,693.20p 4421686
02/03/2018 1,706.00p 1,724.80p 1,676.00p 1,687.60p 5376156
01/03/2018 1,785.60p 1,792.60p 1,724.20p 1,741.60p 7105137
28/02/2018 1,823.00p 1,824.80p 1,780.60p 1,780.60p 6196907
27/02/2018 1,847.00p 1,870.00p 1,828.80p 1,842.00p 5063515
26/02/2018 1,807.00p 1,846.80p 1,806.20p 1,843.60p 6072380
23/02/2018 1,800.00p 1,814.80p 1,766.00p 1,788.40p 4317321
22/02/2018 1,755.00p 1,806.00p 1,700.00p 1,800.00p 7384183
21/02/2018 1,744.20p 1,813.40p 1,735.80p 1,796.60p 6893295
20/02/2018 1,729.00p 1,746.20p 1,711.00p 1,739.80p 4565175

*Close Price adjusted for both dividends and splits