Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
01/12/2015 412.60p 417.05p 401.15p 406.30p 9828819
30/11/2015 399.60p 410.45p 385.45p 408.65p 12235414
27/11/2015 431.30p 431.30p 393.20p 400.15p 14440873
26/11/2015 418.15p 436.20p 417.25p 435.80p 10598857
25/11/2015 449.85p 453.37p 410.40p 417.20p 15950405
24/11/2015 439.70p 460.50p 437.50p 452.00p 11356821
23/11/2015 431.80p 448.00p 424.95p 441.15p 9498148
20/11/2015 454.65p 464.55p 444.55p 446.50p 7634698
19/11/2015 456.00p 468.95p 442.70p 450.75p 9860183
18/11/2015 427.20p 452.60p 417.20p 449.45p 12356294
17/11/2015 460.00p 469.55p 427.70p 431.00p 13843965
16/11/2015 453.35p 474.45p 450.00p 454.00p 9306471
13/11/2015 450.00p 471.35p 447.07p 456.20p 11415770
12/11/2015 492.55p 492.60p 445.35p 449.90p 15737885
11/11/2015 489.85p 507.90p 481.45p 492.75p 9557042
10/11/2015 518.50p 518.50p 481.70p 491.75p 16240798
09/11/2015 524.30p 544.80p 515.11p 516.00p 11522696
06/11/2015 536.40p 547.90p 513.60p 525.40p 14453842
05/11/2015 575.80p 587.81p 530.30p 534.60p 11977258
04/11/2015 570.60p 605.60p 549.98p 579.10p 13238721
03/11/2015 546.80p 562.40p 532.00p 561.90p 7515015
02/11/2015 540.50p 551.50p 530.24p 544.30p 5869787
30/10/2015 536.60p 552.00p 536.60p 546.60p 9649098
29/10/2015 552.60p 552.60p 530.10p 537.00p 9772331
28/10/2015 556.20p 565.50p 535.00p 563.00p 10254457
27/10/2015 585.40p 605.50p 554.60p 557.40p 7777323
26/10/2015 606.00p 615.70p 584.80p 590.90p 6162274
23/10/2015 602.70p 627.50p 583.80p 609.90p 15430979
22/10/2015 594.00p 603.10p 577.60p 596.90p 12180860
21/10/2015 622.20p 623.40p 592.20p 604.60p 8492558
20/10/2015 621.80p 629.30p 611.00p 623.00p 8745904
19/10/2015 673.20p 676.00p 623.00p 625.50p 8252101
16/10/2015 681.60p 693.50p 671.90p 675.30p 9333628
15/10/2015 687.90p 701.30p 666.60p 677.00p 7833338
14/10/2015 667.30p 698.00p 659.20p 681.00p 7593825
13/10/2015 686.90p 686.90p 660.50p 679.20p 7215597
12/10/2015 732.60p 732.76p 684.40p 691.70p 8496721
09/10/2015 695.20p 745.60p 693.00p 726.50p 15270461
08/10/2015 659.00p 678.50p 646.90p 677.50p 11608874
07/10/2015 632.00p 688.20p 619.50p 664.50p 18742928

*Close Price adjusted for both dividends and splits