Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/01/2017 1,172.50p 1,243.50p 1,168.72p 1,237.50p 9860051
09/01/2017 1,156.50p 1,168.00p 1,141.50p 1,154.50p 7261907
06/01/2017 1,140.00p 1,529.01p 1,130.00p 1,135.00p 8985735
05/01/2017 1,169.00p 1,169.00p 1,138.50p 1,145.00p 6898788
04/01/2017 1,167.00p 1,171.01p 1,132.00p 1,142.50p 9632087
03/01/2017 1,166.00p 1,185.00p 1,159.00p 1,162.00p 4458007
30/12/2016 1,161.50p 1,170.00p 1,130.50p 1,160.00p 3022324
29/12/2016 1,161.00p 1,179.00p 1,152.00p 1,161.00p 3457283
28/12/2016 1,136.00p 1,183.00p 1,136.00p 1,165.50p 6282232
23/12/2016 1,125.50p 1,143.50p 1,123.00p 1,125.50p 1458230
22/12/2016 1,132.50p 1,141.50p 1,124.50p 1,126.00p 8242309
21/12/2016 1,137.00p 1,147.00p 1,120.00p 1,134.50p 4747015
20/12/2016 1,124.50p 1,149.00p 1,109.50p 1,135.00p 5080369
19/12/2016 1,133.00p 1,138.00p 1,100.50p 1,124.50p 6435022
16/12/2016 1,153.50p 1,161.65p 1,132.89p 1,133.00p 11450812
15/12/2016 1,184.00p 1,190.50p 1,143.00p 1,154.50p 12889551
14/12/2016 1,190.00p 1,217.50p 1,176.50p 1,202.50p 7746194
13/12/2016 1,213.00p 1,253.82p 1,170.00p 1,178.50p 7203797
12/12/2016 1,247.50p 1,260.00p 1,202.00p 1,210.00p 6431435
09/12/2016 1,245.00p 1,261.50p 1,211.00p 1,214.00p 6706775
08/12/2016 1,258.00p 1,283.59p 1,223.50p 1,245.00p 7810855
07/12/2016 1,221.00p 1,252.13p 1,204.00p 1,252.00p 8541040
06/12/2016 1,240.00p 1,240.00p 1,183.00p 1,194.50p 7471546
05/12/2016 1,210.00p 1,250.00p 1,174.22p 1,243.00p 6291859
02/12/2016 1,193.50p 1,218.00p 1,170.00p 1,209.00p 7296267
01/12/2016 1,213.50p 1,227.50p 1,162.50p 1,207.50p 6276894
30/11/2016 1,184.00p 1,224.00p 1,159.00p 1,185.00p 14448693
29/11/2016 1,209.50p 1,228.50p 1,190.00p 1,204.50p 6822885
28/11/2016 1,243.50p 1,249.50p 1,225.50p 1,237.00p 6902863
25/11/2016 1,260.50p 1,260.50p 1,229.50p 1,235.50p 4960472
24/11/2016 1,236.00p 1,256.00p 1,228.50p 1,254.00p 7177579
23/11/2016 1,221.00p 1,244.00p 1,193.50p 1,237.50p 7999952
22/11/2016 1,178.50p 1,208.12p 1,167.50p 1,208.00p 9383942
21/11/2016 1,115.00p 1,132.02p 1,101.00p 1,122.50p 6763581
18/11/2016 1,109.00p 1,109.00p 1,080.36p 1,089.50p 10036295
17/11/2016 1,115.00p 1,131.75p 1,103.50p 1,126.50p 7158170
16/11/2016 1,120.00p 1,130.00p 1,087.00p 1,094.00p 7647597
15/11/2016 1,150.00p 1,152.00p 1,088.00p 1,096.50p 12181235
14/11/2016 1,170.50p 1,199.50p 1,162.90p 1,175.00p 7793770
11/11/2016 1,200.00p 1,220.08p 1,131.00p 1,148.50p 9602335
10/11/2016 1,215.50p 1,270.50p 1,172.50p 1,176.50p 15019176
09/11/2016 1,128.00p 1,196.00p 1,114.00p 1,193.00p 13094630
08/11/2016 1,120.00p 1,156.00p 1,115.00p 1,153.00p 6604293
07/11/2016 1,101.00p 1,128.50p 1,094.50p 1,122.50p 7253831
04/11/2016 1,090.50p 1,090.50p 1,062.50p 1,071.50p 9460397
03/11/2016 1,115.00p 1,119.20p 1,083.00p 1,100.00p 5917851
02/11/2016 1,115.00p 1,143.50p 1,106.00p 1,130.50p 7345918
01/11/2016 1,144.00p 1,157.73p 1,119.49p 1,123.50p 8803044
31/10/2016 1,101.50p 1,138.18p 1,099.23p 1,131.00p 7430600
28/10/2016 1,107.50p 1,107.50p 1,084.37p 1,099.50p 4724242
27/10/2016 1,080.00p 1,103.00p 1,071.00p 1,102.00p 6903849
26/10/2016 1,094.50p 1,098.65p 1,074.00p 1,092.00p 9660534
25/10/2016 1,085.50p 1,125.95p 1,075.64p 1,114.00p 7431304
24/10/2016 1,110.00p 1,130.00p 1,065.50p 1,065.50p 6165264
21/10/2016 1,068.00p 1,103.00p 1,057.50p 1,094.00p 8916279
20/10/2016 1,053.50p 1,065.60p 1,038.50p 1,064.00p 10452186
19/10/2016 1,037.50p 1,057.50p 1,030.00p 1,054.50p 8781197
18/10/2016 1,027.00p 1,041.45p 1,022.50p 1,029.50p 4616739
17/10/2016 1,002.00p 1,025.00p 984.10p 1,012.50p 4868072
14/10/2016 1,014.00p 1,025.50p 1,004.50p 1,006.00p 4219534
13/10/2016 1,020.00p 1,022.00p 981.00p 990.60p 10496511
12/10/2016 1,033.50p 1,047.50p 1,020.19p 1,040.50p 7862823
11/10/2016 1,046.50p 1,063.50p 1,028.50p 1,031.00p 9611108
10/10/2016 1,031.50p 1,048.50p 1,023.00p 1,042.50p 6703460
07/10/2016 1,022.50p 1,048.00p 1,010.48p 1,021.00p 8088827
06/10/2016 1,018.00p 1,019.50p 998.30p 998.40p 5415851
05/10/2016 975.60p 1,018.50p 967.70p 1,011.00p 8597641
04/10/2016 998.80p 1,029.00p 985.30p 986.30p 11151433
03/10/2016 968.10p 998.80p 960.20p 995.40p 7117224
30/09/2016 961.60p 975.20p 945.60p 967.60p 9412089
29/09/2016 966.50p 981.28p 957.50p 980.10p 10569655
28/09/2016 923.60p 945.30p 919.10p 923.70p 5500929
27/09/2016 938.40p 945.70p 908.50p 916.80p 5692567
26/09/2016 939.50p 945.50p 917.16p 930.80p 5892032
23/09/2016 909.60p 958.10p 898.50p 951.00p 8416366
22/09/2016 920.00p 925.80p 910.90p 920.50p 7384781
21/09/2016 875.00p 892.70p 864.00p 888.70p 6794521
20/09/2016 860.20p 873.70p 854.60p 857.60p 5421373
19/09/2016 828.80p 867.50p 828.60p 860.90p 6054213
16/09/2016 815.00p 824.40p 801.70p 814.40p 7902399
15/09/2016 796.50p 815.20p 793.00p 811.50p 6653336
14/09/2016 795.20p 817.00p 786.10p 803.60p 7744330
13/09/2016 815.40p 821.16p 782.70p 783.80p 8877161
12/09/2016 817.10p 827.30p 795.80p 819.50p 10530848
09/09/2016 852.10p 868.40p 834.24p 846.60p 7531827
08/09/2016 841.00p 864.00p 841.00p 858.90p 6777035
07/09/2016 830.00p 850.30p 814.80p 840.20p 6505351
06/09/2016 818.90p 841.70p 818.90p 826.80p 6631291
05/09/2016 814.70p 835.60p 799.43p 814.00p 5004831
02/09/2016 793.20p 825.30p 777.20p 808.00p 11106501
01/09/2016 789.00p 838.74p 765.10p 788.70p 8505573
31/08/2016 811.90p 811.90p 773.70p 779.80p 9421643
30/08/2016 854.80p 854.90p 814.20p 817.50p 6603216
26/08/2016 842.80p 864.70p 835.10p 858.50p 7062415
25/08/2016 841.60p 847.30p 822.00p 839.60p 5829332
24/08/2016 870.40p 870.50p 840.80p 848.60p 7471075
23/08/2016 843.50p 878.10p 843.20p 876.10p 5659032
22/08/2016 864.20p 864.20p 825.70p 835.00p 6310928
19/08/2016 882.60p 887.20p 860.00p 870.00p 4795174
18/08/2016 875.00p 891.70p 873.60p 880.00p 4135913
17/08/2016 888.30p 897.81p 858.60p 865.70p 6826083
16/08/2016 868.50p 910.00p 866.60p 890.00p 7529522
15/08/2016 854.20p 880.60p 854.20p 872.70p 5965462
12/08/2016 886.70p 892.80p 841.00p 856.90p 10210843
11/08/2016 883.70p 890.66p 860.70p 884.90p 4592146
10/08/2016 873.10p 890.20p 870.00p 876.90p 4741292
09/08/2016 874.20p 884.80p 859.00p 879.00p 5456352
08/08/2016 870.30p 893.30p 865.60p 875.30p 5529988
05/08/2016 860.00p 872.00p 846.40p 859.90p 6412976
04/08/2016 835.40p 851.20p 821.00p 845.00p 8723114
03/08/2016 832.10p 843.00p 819.70p 835.40p 7106070
02/08/2016 850.00p 854.00p 821.70p 835.00p 7928047
01/08/2016 849.00p 867.80p 831.24p 848.80p 6149272
29/07/2016 848.30p 849.00p 813.10p 830.50p 7332078
28/07/2016 831.70p 859.60p 817.92p 842.60p 14239299
27/07/2016 789.00p 809.30p 787.60p 799.20p 4140075
26/07/2016 781.30p 792.80p 764.80p 782.10p 4736222
25/07/2016 781.20p 792.50p 768.00p 775.80p 5137961
22/07/2016 781.50p 790.20p 763.10p 775.70p 4891036
21/07/2016 789.40p 824.70p 769.10p 787.70p 13407806
20/07/2016 780.00p 793.10p 725.60p 774.40p 14473914
19/07/2016 822.70p 823.50p 794.90p 813.60p 5992737
18/07/2016 820.00p 833.80p 808.22p 832.00p 5842221
15/07/2016 835.70p 842.20p 821.10p 836.10p 7999305
14/07/2016 832.10p 853.30p 820.00p 843.40p 8834644
13/07/2016 832.00p 856.80p 636.56p 812.20p 10239871
12/07/2016 812.30p 836.60p 799.40p 830.50p 10620591
11/07/2016 759.20p 810.00p 759.20p 808.90p 8337302
08/07/2016 744.30p 764.00p 737.20p 745.00p 7381927
07/07/2016 744.80p 778.00p 743.15p 746.50p 8563897
06/07/2016 731.00p 761.00p 711.90p 730.20p 6567253
05/07/2016 758.90p 764.40p 720.20p 739.80p 6832221
04/07/2016 777.90p 785.98p 753.83p 764.00p 4142206
01/07/2016 733.70p 758.90p 713.90p 758.00p 6097288
30/06/2016 697.00p 733.40p 679.20p 726.90p 10565458
29/06/2016 663.60p 697.00p 657.80p 696.90p 7482410
28/06/2016 649.40p 657.40p 640.00p 644.90p 9315113
27/06/2016 665.50p 685.30p 623.10p 629.90p 10759275
24/06/2016 579.00p 679.70p 579.00p 659.00p 12095937
23/06/2016 673.10p 699.80p 666.38p 694.70p 6618744
22/06/2016 666.10p 679.00p 657.10p 670.50p 6424751
21/06/2016 656.00p 663.10p 637.80p 658.30p 5724839
20/06/2016 666.00p 670.20p 646.50p 670.00p 8310034
17/06/2016 613.60p 649.20p 613.60p 636.50p 9841381
16/06/2016 620.80p 629.50p 597.90p 612.40p 7958780
15/06/2016 610.00p 640.40p 609.60p 631.00p 6599116
14/06/2016 621.80p 631.00p 597.70p 599.50p 7498216
13/06/2016 632.50p 643.90p 625.20p 635.40p 7629711
10/06/2016 659.50p 669.90p 638.30p 642.50p 6384028
09/06/2016 694.40p 701.58p 662.10p 666.00p 6428780
08/06/2016 665.10p 708.10p 664.50p 697.50p 7812654
07/06/2016 688.00p 710.50p 663.08p 665.50p 9276913
06/06/2016 628.00p 699.40p 628.00p 686.60p 14052630
03/06/2016 604.40p 619.90p 589.80p 617.90p 9357221
02/06/2016 592.50p 601.10p 581.00p 587.50p 6261388
01/06/2016 587.00p 592.90p 572.00p 592.10p 8722284
31/05/2016 619.70p 624.40p 600.10p 600.10p 9310474
27/05/2016 635.00p 641.60p 608.10p 612.00p 6110357
26/05/2016 630.00p 649.10p 625.20p 629.20p 6909229
25/05/2016 615.40p 622.30p 595.60p 620.20p 7165811
24/05/2016 596.40p 615.00p 589.80p 608.50p 7393550
23/05/2016 594.00p 600.40p 574.50p 598.40p 9492027
20/05/2016 595.30p 616.10p 592.80p 600.30p 9703373
19/05/2016 576.50p 586.60p 557.00p 579.30p 12810642
18/05/2016 601.20p 613.50p 587.67p 606.10p 11709058
17/05/2016 617.70p 647.50p 613.00p 628.70p 11644757
16/05/2016 592.60p 622.70p 592.30p 609.50p 8591828
13/05/2016 568.40p 592.30p 561.00p 578.20p 9343157
12/05/2016 609.60p 614.00p 563.20p 575.00p 12917499
11/05/2016 587.70p 624.50p 587.70p 617.30p 10468466
10/05/2016 565.40p 599.20p 555.20p 585.80p 13434776
09/05/2016 633.00p 634.80p 556.70p 559.50p 13735014
06/05/2016 650.50p 654.10p 610.30p 649.40p 9520889
05/05/2016 648.90p 672.54p 636.80p 654.60p 7609528
04/05/2016 657.20p 671.00p 627.60p 643.20p 13047841
03/05/2016 741.00p 749.50p 662.00p 665.70p 12638890
29/04/2016 745.20p 778.70p 744.60p 763.40p 12887614
28/04/2016 705.00p 753.20p 700.70p 753.20p 11889263
27/04/2016 657.10p 707.80p 655.97p 696.90p 8481827
26/04/2016 670.00p 686.10p 658.00p 667.20p 11774920
25/04/2016 731.00p 731.00p 678.00p 679.10p 11267964
22/04/2016 740.40p 744.00p 711.60p 732.80p 10651509
21/04/2016 798.20p 814.60p 730.50p 747.30p 16608909
20/04/2016 750.00p 806.70p 729.62p 792.00p 16561144
19/04/2016 703.20p 753.20p 697.36p 752.50p 13635673
18/04/2016 657.20p 697.40p 642.00p 693.60p 7464626
15/04/2016 676.60p 690.00p 662.10p 678.30p 8143886
14/04/2016 704.00p 709.30p 669.00p 690.20p 12710827
13/04/2016 652.30p 710.36p 652.30p 709.30p 19485248
12/04/2016 587.30p 641.00p 582.70p 638.70p 16235731
11/04/2016 545.00p 586.20p 543.10p 585.10p 10038109
08/04/2016 509.50p 550.00p 503.80p 547.20p 9135073
07/04/2016 527.30p 548.10p 504.40p 506.10p 11487473
06/04/2016 529.70p 546.90p 502.30p 522.50p 10376808
05/04/2016 538.00p 538.00p 510.90p 525.70p 10468293
04/04/2016 538.10p 558.80p 531.40p 547.50p 7566563
01/04/2016 543.20p 560.30p 518.00p 538.40p 9585510
31/03/2016 528.00p 554.20p 509.80p 552.10p 13890283
30/03/2016 492.05p 545.70p 492.05p 535.70p 13881260
29/03/2016 506.80p 513.60p 469.65p 479.10p 8885688

*Close Price adjusted for both dividends and splits