Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/02/2018 1,761.00p 1,768.60p 1,720.00p 1,727.40p 3018120
16/02/2018 1,740.60p 1,752.80p 1,722.00p 1,748.60p 5275059
15/02/2018 1,747.40p 1,755.60p 1,703.80p 1,726.00p 5442336
14/02/2018 1,682.00p 1,712.40p 1,654.40p 1,693.40p 5277037
13/02/2018 1,659.00p 1,688.60p 1,652.20p 1,670.40p 3901215
12/02/2018 1,631.60p 1,665.83p 1,621.20p 1,642.40p 4144381
09/02/2018 1,592.00p 1,628.20p 1,579.40p 1,604.40p 5158793
08/02/2018 1,618.00p 1,627.60p 1,590.40p 1,594.00p 5473344
07/02/2018 1,666.40p 1,670.80p 1,624.20p 1,641.20p 6903117
06/02/2018 1,584.60p 1,695.00p 1,572.00p 1,641.00p 9570263
05/02/2018 1,638.80p 1,685.60p 1,622.80p 1,653.60p 6270662
02/02/2018 1,697.80p 1,707.60p 1,642.20p 1,648.00p 6291335
01/02/2018 1,715.00p 1,727.60p 1,674.20p 1,690.00p 4250575
31/01/2018 1,716.40p 1,732.40p 1,697.40p 1,708.60p 5936123
30/01/2018 1,727.80p 1,730.80p 1,701.60p 1,716.40p 5576397
29/01/2018 1,741.60p 1,769.40p 1,740.00p 1,756.00p 3772034
26/01/2018 1,726.40p 1,747.40p 1,722.00p 1,734.60p 3408023
25/01/2018 1,757.80p 1,767.20p 1,724.40p 1,733.20p 4852125
24/01/2018 1,731.20p 1,759.00p 1,727.40p 1,736.80p 6306508
23/01/2018 1,786.80p 1,790.40p 1,712.60p 1,723.00p 9197185
22/01/2018 1,758.20p 1,795.40p 1,755.20p 1,792.20p 5378049
19/01/2018 1,762.80p 1,777.80p 1,746.60p 1,756.00p 4147375
18/01/2018 1,762.60p 1,764.00p 1,742.80p 1,760.80p 4069101
17/01/2018 1,723.80p 1,794.20p 1,721.20p 1,755.00p 6355304
16/01/2018 1,770.20p 1,775.40p 1,734.00p 1,755.20p 6127491
15/01/2018 1,760.00p 1,789.00p 1,759.40p 1,783.60p 2682377
12/01/2018 1,762.00p 1,773.80p 1,741.80p 1,768.20p 5759862
11/01/2018 1,730.00p 1,761.60p 1,720.20p 1,761.00p 9248413
10/01/2018 1,673.00p 1,718.40p 1,660.20p 1,700.40p 8196209
09/01/2018 1,640.80p 1,680.00p 1,636.40p 1,677.00p 6962847
08/01/2018 1,612.80p 1,631.60p 1,604.60p 1,627.00p 5282202
05/01/2018 1,615.80p 1,629.80p 1,601.20p 1,603.40p 6106416
04/01/2018 1,592.60p 1,611.00p 1,581.80p 1,605.00p 6544893
03/01/2018 1,589.00p 1,605.40p 1,576.00p 1,582.20p 7279188
02/01/2018 1,559.00p 1,595.00p 1,539.20p 1,595.00p 5361787
29/12/2017 1,541.50p 1,554.50p 1,534.00p 1,549.50p 2017484
28/12/2017 1,538.50p 1,548.50p 1,532.00p 1,537.50p 3580842
27/12/2017 1,511.00p 1,545.00p 1,504.50p 1,524.00p 4041218
22/12/2017 1,505.00p 1,512.50p 1,495.00p 1,501.00p 1418837
21/12/2017 1,496.00p 1,521.50p 1,492.50p 1,507.00p 5146670
20/12/2017 1,476.50p 1,496.50p 1,465.00p 1,490.00p 5329836
19/12/2017 1,493.50p 1,521.23p 1,441.50p 1,465.00p 10764756
18/12/2017 1,415.50p 1,486.00p 1,410.00p 1,480.50p 7245930
15/12/2017 1,386.00p 1,415.00p 1,377.00p 1,410.00p 19872868
14/12/2017 1,390.00p 1,411.25p 1,385.00p 1,388.50p 6359301
13/12/2017 1,386.50p 1,397.00p 1,373.00p 1,389.50p 5624642
12/12/2017 1,388.00p 1,390.50p 1,368.75p 1,380.50p 5434095
11/12/2017 1,369.00p 1,398.00p 1,361.50p 1,382.50p 5186785
08/12/2017 1,351.00p 1,369.00p 1,335.50p 1,364.00p 4731890
07/12/2017 1,342.00p 1,359.00p 1,322.50p 1,343.00p 6718651
06/12/2017 1,338.00p 1,357.00p 1,329.50p 1,352.50p 3877285
05/12/2017 1,382.50p 1,386.08p 1,351.00p 1,351.00p 5461370
04/12/2017 1,404.50p 1,414.50p 1,375.50p 1,385.00p 4692481
01/12/2017 1,383.50p 1,403.30p 1,359.00p 1,384.00p 6027039
30/11/2017 1,370.50p 1,409.85p 1,359.00p 1,359.00p 13021897
29/11/2017 1,408.50p 1,414.50p 1,374.00p 1,376.00p 5879985
28/11/2017 1,417.00p 1,430.00p 1,396.70p 1,405.00p 7012182
27/11/2017 1,448.50p 1,465.00p 1,425.50p 1,430.00p 4063863
24/11/2017 1,452.50p 1,466.00p 1,442.00p 1,460.50p 2962682
23/11/2017 1,437.00p 1,459.50p 1,431.50p 1,450.50p 3055311
22/11/2017 1,462.00p 1,476.92p 1,440.00p 1,446.50p 5372771
21/11/2017 1,456.00p 1,468.00p 1,442.00p 1,457.50p 3883576
20/11/2017 1,435.50p 1,462.00p 1,421.00p 1,452.00p 2909006
17/11/2017 1,441.00p 1,445.00p 1,413.00p 1,434.00p 5552892
16/11/2017 1,443.50p 1,446.50p 1,418.00p 1,439.00p 4333846
15/11/2017 1,430.50p 1,499.90p 1,405.50p 1,437.50p 6532669
14/11/2017 1,495.50p 1,498.50p 1,452.00p 1,455.00p 5799364
13/11/2017 1,503.00p 1,507.50p 1,472.50p 1,497.00p 3472711
10/11/2017 1,494.00p 1,495.00p 1,468.50p 1,485.00p 4260598
09/11/2017 1,498.50p 1,500.50p 1,457.00p 1,484.00p 3333147
08/11/2017 1,491.00p 1,508.03p 1,483.50p 1,502.50p 3972124
07/11/2017 1,519.00p 1,534.50p 1,482.00p 1,489.00p 4544303
06/11/2017 1,509.00p 1,519.00p 1,484.97p 1,508.00p 4518393
03/11/2017 1,494.00p 1,505.00p 1,466.00p 1,485.00p 4006647
02/11/2017 1,469.50p 1,499.50p 1,465.50p 1,496.00p 5392766
01/11/2017 1,442.00p 1,481.00p 1,435.50p 1,468.50p 8622681
31/10/2017 1,405.50p 1,424.50p 1,396.50p 1,420.00p 5473226
30/10/2017 1,403.50p 1,423.00p 1,396.66p 1,413.50p 4599582
27/10/2017 1,404.00p 1,432.00p 1,386.50p 1,418.50p 7509483
26/10/2017 1,418.00p 1,449.00p 1,414.00p 1,431.50p 4331532
25/10/2017 1,444.00p 1,452.56p 1,406.50p 1,415.00p 4897574
24/10/2017 1,455.00p 1,460.50p 1,436.50p 1,445.50p 5364298
23/10/2017 1,425.00p 1,454.48p 1,416.00p 1,444.00p 3698272
20/10/2017 1,455.00p 1,466.00p 1,414.00p 1,432.00p 5308844
19/10/2017 1,424.50p 1,453.79p 1,397.50p 1,431.00p 5674893
18/10/2017 1,461.50p 1,468.50p 1,421.50p 1,428.00p 5363627
17/10/2017 1,470.50p 1,496.34p 1,453.79p 1,459.50p 6316382
16/10/2017 1,490.00p 1,509.50p 1,473.00p 1,477.00p 4698216
13/10/2017 1,443.00p 1,483.00p 1,438.00p 1,469.50p 5283938
12/10/2017 1,449.50p 1,456.00p 1,440.00p 1,443.50p 2776587
11/10/2017 1,445.00p 1,458.00p 1,430.50p 1,442.00p 3390223
10/10/2017 1,431.50p 1,439.50p 1,420.00p 1,439.50p 3574640
09/10/2017 1,471.50p 1,475.00p 1,427.00p 1,431.00p 4589975
06/10/2017 1,478.50p 1,487.50p 1,470.50p 1,481.00p 4098646
05/10/2017 1,430.50p 1,477.50p 1,430.00p 1,473.50p 6339601
04/10/2017 1,397.00p 1,434.50p 1,394.00p 1,430.00p 5831373
03/10/2017 1,380.00p 1,404.00p 1,376.00p 1,397.00p 5490807
02/10/2017 1,350.00p 1,387.00p 1,349.00p 1,363.50p 6079300
29/09/2017 1,315.00p 1,346.50p 1,315.00p 1,339.50p 6296055
28/09/2017 1,291.50p 1,305.50p 1,280.50p 1,305.00p 4888267
27/09/2017 1,292.00p 1,321.00p 1,292.00p 1,302.00p 5311434
26/09/2017 1,286.00p 1,306.50p 1,282.00p 1,286.00p 5322575
25/09/2017 1,320.00p 1,323.50p 1,287.00p 1,288.50p 4799367
22/09/2017 1,319.00p 1,337.00p 1,305.50p 1,333.00p 4984265
21/09/2017 1,320.00p 1,342.00p 1,305.00p 1,331.50p 7896768
20/09/2017 1,297.50p 1,301.00p 1,270.00p 1,294.00p 3508234
19/09/2017 1,295.50p 1,296.50p 1,276.00p 1,291.50p 3003466
18/09/2017 1,303.00p 1,303.50p 1,281.00p 1,296.50p 2952787
15/09/2017 1,316.50p 1,316.50p 1,284.00p 1,290.50p 7327903
14/09/2017 1,331.50p 1,337.50p 1,308.00p 1,316.50p 6739698
13/09/2017 1,386.50p 1,390.00p 1,345.50p 1,349.00p 5147049
12/09/2017 1,396.00p 1,407.00p 1,376.50p 1,393.50p 5583195
11/09/2017 1,386.50p 1,398.50p 1,374.50p 1,393.00p 4345112
08/09/2017 1,417.50p 1,424.50p 1,375.50p 1,378.00p 4359843
07/09/2017 1,410.00p 1,429.50p 1,401.00p 1,427.00p 3319490
06/09/2017 1,415.50p 1,427.50p 1,405.00p 1,415.50p 3800463
05/09/2017 1,421.00p 1,436.50p 1,417.00p 1,422.00p 4115392
04/09/2017 1,405.00p 1,422.50p 1,400.00p 1,417.00p 2651465
01/09/2017 1,419.50p 1,431.00p 1,409.50p 1,420.00p 4661513
31/08/2017 1,376.00p 1,412.50p 1,369.50p 1,402.50p 7024690
30/08/2017 1,360.00p 1,365.00p 1,334.00p 1,364.00p 4757858
29/08/2017 1,336.50p 1,364.00p 1,316.50p 1,353.50p 5978366
25/08/2017 1,329.00p 1,355.00p 1,329.00p 1,339.50p 3975076
24/08/2017 1,325.00p 1,334.50p 1,314.50p 1,328.00p 3461528
23/08/2017 1,304.00p 1,324.50p 1,299.50p 1,324.00p 3078819
22/08/2017 1,313.50p 1,320.00p 1,304.00p 1,306.00p 4531372
21/08/2017 1,295.00p 1,308.50p 1,280.00p 1,295.00p 3921304
18/08/2017 1,276.50p 1,295.00p 1,253.00p 1,280.00p 3984333
17/08/2017 1,295.00p 1,307.00p 1,270.50p 1,279.00p 4097061
16/08/2017 1,249.50p 1,291.50p 1,245.00p 1,286.50p 5580689
15/08/2017 1,251.50p 1,253.50p 1,230.50p 1,241.50p 3510304
14/08/2017 1,243.00p 1,268.50p 1,243.00p 1,256.50p 3433620
11/08/2017 1,240.00p 1,248.50p 1,216.50p 1,238.50p 6283409
10/08/2017 1,272.50p 1,281.00p 1,254.00p 1,277.50p 5301984
09/08/2017 1,303.00p 1,311.50p 1,297.00p 1,306.00p 4588045
08/08/2017 1,297.00p 1,316.00p 1,291.50p 1,312.00p 5667426
07/08/2017 1,279.50p 1,314.00p 1,279.50p 1,310.00p 4988601
04/08/2017 1,253.00p 1,282.00p 1,253.00p 1,270.50p 4601330
03/08/2017 1,223.50p 1,258.00p 1,207.00p 1,254.50p 5713897
02/08/2017 1,230.00p 1,238.00p 1,218.00p 1,227.50p 4988303
01/08/2017 1,258.00p 1,259.00p 1,232.50p 1,236.00p 4523849
31/07/2017 1,247.00p 1,274.00p 1,245.00p 1,252.50p 6963881
28/07/2017 1,218.00p 1,240.00p 1,206.00p 1,232.00p 5298714
27/07/2017 1,244.50p 1,260.00p 1,225.00p 1,233.50p 7405174
26/07/2017 1,179.00p 1,201.50p 1,167.50p 1,195.00p 8616248
25/07/2017 1,122.00p 1,177.50p 1,122.00p 1,171.50p 8004550
24/07/2017 1,087.50p 1,106.00p 1,072.50p 1,104.50p 6125247
21/07/2017 1,100.50p 1,115.00p 1,091.00p 1,091.50p 5617490
20/07/2017 1,131.00p 1,144.50p 1,093.00p 1,100.50p 5653022
19/07/2017 1,136.50p 1,141.00p 1,123.50p 1,133.00p 3713159
18/07/2017 1,125.50p 1,133.50p 1,107.00p 1,133.00p 4265505
17/07/2017 1,124.00p 1,146.00p 1,124.00p 1,130.50p 3828975
14/07/2017 1,098.50p 1,135.50p 1,089.50p 1,117.00p 6355951
13/07/2017 1,096.00p 1,119.00p 1,088.50p 1,094.00p 4801838
12/07/2017 1,097.00p 1,112.50p 1,091.50p 1,097.00p 5075438
11/07/2017 1,079.50p 1,100.00p 1,073.50p 1,084.50p 4628784
10/07/2017 1,056.00p 1,074.00p 1,033.00p 1,068.00p 3677858
07/07/2017 1,060.00p 1,060.50p 1,036.50p 1,051.00p 3495896
06/07/2017 1,059.00p 1,068.50p 1,042.50p 1,056.00p 4292087
05/07/2017 1,073.50p 1,081.50p 1,051.00p 1,056.50p 7112871
04/07/2017 1,052.00p 1,071.50p 1,035.00p 1,067.50p 4074220
03/07/2017 1,027.00p 1,067.00p 1,021.50p 1,065.00p 5605420
30/06/2017 1,025.50p 1,045.50p 1,017.00p 1,024.00p 6110240
29/06/2017 1,035.50p 1,066.00p 1,026.00p 1,029.00p 10622492
28/06/2017 1,006.00p 1,025.00p 994.30p 1,012.00p 6381370
27/06/2017 988.50p 1,017.50p 988.50p 1,006.00p 6618029
26/06/2017 975.00p 985.40p 971.60p 974.50p 3882121
23/06/2017 977.60p 985.90p 967.00p 972.90p 4506040
22/06/2017 972.10p 983.40p 953.60p 978.70p 4273695
21/06/2017 960.40p 989.70p 950.10p 975.70p 6601767
20/06/2017 986.50p 990.20p 958.90p 959.40p 5862127
19/06/2017 985.20p 994.90p 978.80p 986.20p 5856396
16/06/2017 995.90p 1,003.50p 955.40p 967.30p 28299990
15/06/2017 1,054.50p 1,056.50p 982.20p 995.10p 17137912
14/06/2017 1,092.00p 1,098.00p 1,059.00p 1,059.00p 7367254
13/06/2017 1,087.50p 1,095.00p 1,051.42p 1,087.50p 7356114
12/06/2017 1,084.50p 1,100.50p 1,071.05p 1,087.50p 5363827
09/06/2017 1,069.00p 1,086.00p 1,058.50p 1,081.00p 5741714
08/06/2017 1,055.50p 1,068.50p 1,048.00p 1,062.50p 5436332
07/06/2017 1,040.00p 1,067.00p 1,033.50p 1,050.00p 7864015
06/06/2017 1,026.00p 1,052.00p 1,010.00p 1,045.00p 7585074
05/06/2017 1,024.00p 1,033.00p 1,004.76p 1,026.00p 4203031
02/06/2017 1,039.00p 1,052.00p 1,009.50p 1,029.50p 6409469
01/06/2017 1,031.00p 1,039.00p 1,013.00p 1,034.00p 5536727
31/05/2017 1,043.00p 1,046.00p 1,027.00p 1,031.50p 11497300
30/05/2017 1,054.00p 1,063.00p 1,048.50p 1,056.00p 4297513
26/05/2017 1,058.00p 1,066.00p 1,049.05p 1,052.50p 5048416
25/05/2017 1,089.50p 1,091.50p 1,053.50p 1,057.50p 5812702
24/05/2017 1,064.00p 1,085.50p 1,058.00p 1,084.00p 5544267
23/05/2017 1,081.00p 1,093.00p 1,073.00p 1,075.00p 4812882
22/05/2017 1,100.50p 1,112.02p 1,080.50p 1,085.50p 6181508
19/05/2017 1,075.00p 1,099.28p 1,067.00p 1,093.00p 5699847
18/05/2017 1,070.50p 1,078.00p 1,041.00p 1,067.00p 10602612
17/05/2017 1,100.00p 1,107.00p 1,068.00p 1,078.00p 6290018
16/05/2017 1,071.00p 1,097.00p 1,058.00p 1,089.50p 6652875
15/05/2017 1,048.00p 1,077.00p 1,037.50p 1,074.50p 7904818
12/05/2017 1,058.00p 1,059.50p 1,036.00p 1,041.00p 5794626
11/05/2017 1,047.00p 1,071.50p 1,031.50p 1,052.00p 8267496
10/05/2017 1,023.00p 1,052.00p 1,020.50p 1,041.50p 7447180
09/05/2017 1,018.00p 1,035.50p 1,009.50p 1,020.50p 5903245

*Close Price adjusted for both dividends and splits