Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
24/03/2016 500.60p 508.70p 480.00p 500.80p 12658467
23/03/2016 548.70p 557.30p 507.90p 523.50p 11348018
22/03/2016 545.70p 557.30p 535.30p 553.30p 6081937
21/03/2016 548.90p 560.60p 531.90p 549.50p 5434948
18/03/2016 550.00p 563.70p 537.78p 555.40p 17931900
17/03/2016 519.60p 548.20p 519.60p 540.90p 17576522
16/03/2016 489.80p 505.00p 479.75p 492.70p 6673055
15/03/2016 514.00p 516.10p 478.40p 487.45p 13546000
14/03/2016 517.80p 552.20p 513.00p 546.50p 12175102
11/03/2016 514.50p 524.31p 494.25p 515.60p 7456371
10/03/2016 532.70p 545.80p 489.90p 502.80p 13601890
09/03/2016 526.60p 550.50p 503.20p 530.30p 14500309
08/03/2016 609.30p 610.10p 528.50p 530.90p 19861382
07/03/2016 585.20p 630.30p 561.40p 628.10p 20625348
04/03/2016 543.10p 599.20p 543.10p 592.00p 16064062
03/03/2016 532.40p 561.62p 523.10p 533.00p 16565144
02/03/2016 510.00p 529.50p 497.85p 524.10p 12167718
01/03/2016 486.90p 515.50p 476.42p 491.30p 11938726
29/02/2016 444.55p 488.70p 436.45p 480.25p 15055067
26/02/2016 429.00p 454.90p 425.40p 450.60p 13383001
25/02/2016 423.65p 447.80p 416.25p 422.15p 11541368
24/02/2016 449.60p 450.15p 399.85p 409.75p 14010327
23/02/2016 467.80p 476.95p 448.30p 453.10p 11321346
22/02/2016 445.60p 488.85p 445.60p 483.75p 11898236
19/02/2016 432.25p 442.30p 424.45p 436.65p 12084974
18/02/2016 468.00p 468.70p 428.20p 432.00p 28344304
17/02/2016 400.00p 468.05p 395.65p 468.05p 23865918
16/02/2016 418.65p 423.10p 360.00p 397.95p 19637148
15/02/2016 384.50p 410.00p 380.00p 393.05p 14502955
12/02/2016 323.75p 373.95p 323.75p 373.95p 15359297
11/02/2016 323.60p 331.40p 306.45p 315.95p 15141551
10/02/2016 339.65p 350.25p 315.10p 327.00p 12522675
09/02/2016 373.25p 373.25p 331.75p 333.80p 15716790
08/02/2016 367.35p 376.50p 343.50p 376.10p 17665376
05/02/2016 317.00p 376.55p 310.75p 363.35p 39203152
04/02/2016 305.00p 342.70p 288.55p 328.30p 27597920
03/02/2016 250.95p 275.80p 245.80p 273.70p 12821919
02/02/2016 271.45p 272.90p 244.70p 252.15p 13476088
01/02/2016 280.05p 286.44p 263.70p 274.05p 12702521
29/01/2016 283.80p 287.85p 262.10p 277.45p 15165723
28/01/2016 259.50p 292.75p 255.85p 275.90p 23123146
27/01/2016 252.00p 255.45p 238.10p 253.75p 16470922
26/01/2016 222.30p 254.55p 215.55p 253.35p 21886484
25/01/2016 229.60p 251.17p 216.91p 226.60p 14248073
22/01/2016 255.55p 260.70p 224.45p 226.70p 24012794
21/01/2016 222.65p 250.20p 217.20p 248.00p 24691776
20/01/2016 222.00p 228.15p 218.75p 221.05p 15914351
19/01/2016 242.35p 261.65p 237.00p 238.80p 18801640
18/01/2016 232.70p 242.75p 227.35p 232.65p 12321044
15/01/2016 251.80p 256.55p 230.30p 232.75p 20904674
14/01/2016 231.00p 271.90p 228.00p 262.95p 22790398
13/01/2016 236.00p 248.30p 227.10p 231.45p 18358870
12/01/2016 230.00p 251.75p 222.40p 232.50p 19400440
11/01/2016 225.95p 243.95p 221.50p 230.45p 17122154
08/01/2016 242.85p 250.30p 227.90p 229.20p 14528704
07/01/2016 251.00p 252.45p 237.65p 240.65p 21010800
06/01/2016 281.00p 282.00p 259.35p 270.40p 13893734
05/01/2016 278.40p 291.70p 275.45p 283.20p 10650711
04/01/2016 292.35p 294.46p 272.75p 277.85p 13842117
31/12/2015 301.40p 303.70p 296.90p 299.45p 1701527
30/12/2015 304.60p 314.45p 296.30p 301.80p 6308782
29/12/2015 322.60p 323.08p 301.85p 307.35p 9476588
24/12/2015 323.35p 331.25p 323.35p 328.05p 2278192
23/12/2015 301.30p 324.73p 301.30p 323.35p 11160477
22/12/2015 284.30p 297.51p 282.50p 296.50p 7686154
21/12/2015 279.90p 298.20p 277.75p 280.50p 11136843
18/12/2015 264.25p 283.00p 262.00p 278.65p 16656941
17/12/2015 282.10p 286.65p 261.65p 263.55p 12286524
16/12/2015 261.55p 285.71p 261.50p 278.20p 15688659
15/12/2015 285.10p 292.96p 269.65p 271.10p 16488715
14/12/2015 293.55p 305.00p 278.80p 280.80p 15824757
11/12/2015 316.30p 321.30p 291.15p 292.95p 21626708
10/12/2015 322.00p 333.60p 313.60p 318.65p 21192660
09/12/2015 334.00p 334.20p 277.60p 319.70p 26621880
08/12/2015 360.25p 365.15p 322.65p 323.65p 26444600
07/12/2015 377.65p 381.50p 367.40p 369.00p 8040352
04/12/2015 385.00p 401.05p 371.80p 376.05p 14784676
03/12/2015 395.00p 404.20p 385.24p 386.85p 11193596
02/12/2015 407.65p 408.35p 391.55p 397.55p 8947922

*Close Price adjusted for both dividends and splits