Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits