Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/10/2015 582.30p 608.70p 562.20p 604.20p 12606113
05/10/2015 572.70p 580.00p 566.00p 579.50p 14128192
02/10/2015 555.00p 569.30p 545.70p 553.60p 12905855
01/10/2015 560.10p 576.30p 551.00p 555.00p 11106027
30/09/2015 557.30p 563.00p 543.30p 550.90p 13990110
29/09/2015 544.20p 563.80p 542.60p 543.10p 18101356
28/09/2015 610.10p 610.58p 552.70p 552.70p 15237467
25/09/2015 637.00p 646.20p 612.90p 614.70p 9547391
24/09/2015 655.30p 660.00p 621.40p 624.60p 9326371
23/09/2015 651.00p 672.30p 641.90p 658.10p 7254394
22/09/2015 691.20p 692.00p 636.00p 648.10p 13642954
21/09/2015 714.80p 726.10p 694.30p 694.90p 5945442
18/09/2015 731.30p 742.00p 708.70p 720.00p 16130665
17/09/2015 753.70p 765.70p 735.00p 735.40p 6441064
16/09/2015 743.30p 752.20p 715.10p 749.30p 7605236
15/09/2015 714.00p 739.20p 692.20p 735.20p 6499692
14/09/2015 725.60p 738.40p 698.10p 716.90p 6919170
11/09/2015 720.00p 741.20p 717.00p 718.40p 6955622
10/09/2015 732.00p 744.30p 712.90p 717.00p 8622200
09/09/2015 724.00p 759.00p 721.80p 742.90p 11799630
08/09/2015 685.30p 706.20p 682.00p 703.90p 8075761
07/09/2015 678.90p 693.83p 670.30p 677.70p 6857197
04/09/2015 716.40p 728.80p 662.80p 668.50p 11193731
03/09/2015 688.60p 736.00p 688.60p 725.00p 11213809
02/09/2015 685.70p 707.20p 680.00p 683.80p 11379392
01/09/2015 725.60p 731.70p 676.30p 684.40p 9932425
28/08/2015 734.30p 744.60p 709.60p 741.00p 10219712
27/08/2015 686.90p 734.40p 676.30p 726.30p 12718687
26/08/2015 664.10p 688.70p 656.10p 664.30p 10432606
25/08/2015 678.10p 710.40p 668.90p 683.70p 13559091
24/08/2015 700.00p 709.22p 649.30p 660.20p 12762627
21/08/2015 728.70p 749.50p 728.16p 732.80p 7820437
20/08/2015 705.80p 750.80p 705.80p 740.50p 13152180
19/08/2015 742.50p 744.30p 709.00p 709.40p 10091432
18/08/2015 752.50p 754.20p 729.20p 741.90p 6339689
17/08/2015 759.50p 765.30p 746.00p 755.20p 5054457
14/08/2015 764.10p 777.50p 755.20p 756.80p 11097174
13/08/2015 778.00p 788.88p 762.30p 764.90p 7119347
12/08/2015 759.90p 791.69p 745.20p 770.00p 11996513
11/08/2015 799.80p 822.20p 772.60p 774.80p 14290939
10/08/2015 800.00p 808.40p 776.80p 808.40p 5967301
07/08/2015 775.90p 806.10p 775.90p 800.50p 9234025
06/08/2015 777.00p 781.20p 758.00p 775.40p 11914025
05/08/2015 789.00p 822.40p 787.50p 798.10p 9925107
04/08/2015 779.00p 802.20p 772.00p 784.50p 7366119
03/08/2015 807.70p 807.70p 773.80p 779.00p 6268931
31/07/2015 811.80p 812.80p 783.60p 811.20p 8310377
30/07/2015 814.00p 820.00p 799.30p 805.70p 6884972
29/07/2015 803.00p 815.30p 787.67p 813.60p 10048452
28/07/2015 777.00p 799.30p 772.20p 796.60p 10304482
27/07/2015 774.70p 797.00p 764.90p 772.60p 9532799
24/07/2015 839.80p 842.00p 774.20p 778.00p 14437171
23/07/2015 816.00p 832.50p 805.60p 806.40p 9643985
22/07/2015 850.00p 851.10p 804.90p 813.50p 14574807
21/07/2015 858.50p 870.70p 848.20p 861.70p 8899801
20/07/2015 894.00p 894.00p 863.90p 867.30p 9141507
17/07/2015 889.30p 889.40p 874.40p 877.40p 6684392
16/07/2015 877.10p 895.80p 862.00p 890.30p 9082496
15/07/2015 877.10p 896.90p 870.10p 874.40p 10081853
14/07/2015 879.00p 884.00p 866.50p 869.50p 5273731
13/07/2015 871.00p 878.20p 851.30p 878.20p 11643971
10/07/2015 884.60p 886.70p 855.90p 863.00p 7218680
09/07/2015 858.20p 876.00p 852.40p 859.20p 5810442
08/07/2015 828.70p 859.65p 825.00p 845.60p 11837545
07/07/2015 882.80p 884.00p 832.30p 832.30p 10115736
06/07/2015 888.90p 897.70p 879.50p 883.20p 7439205
03/07/2015 915.40p 915.60p 893.20p 902.40p 4891760
02/07/2015 911.00p 932.30p 902.20p 918.20p 7516086
01/07/2015 926.30p 935.00p 905.20p 910.10p 8117182
30/06/2015 942.60p 948.30p 918.50p 918.50p 7663731
29/06/2015 934.10p 959.50p 934.00p 948.50p 6176387
26/06/2015 985.00p 986.30p 959.50p 959.60p 6709642
25/06/2015 1,002.00p 1,015.00p 993.40p 994.80p 8211775
24/06/2015 997.80p 1,022.00p 996.11p 1,008.00p 6572759
23/06/2015 998.30p 1,006.00p 980.40p 996.70p 6195134
22/06/2015 1,000.00p 1,000.50p 975.10p 995.10p 6195795
19/06/2015 988.10p 994.40p 978.10p 986.60p 12857048
18/06/2015 961.10p 1,031.46p 961.10p 990.70p 11120936
17/06/2015 976.30p 980.00p 961.50p 965.60p 6788585
16/06/2015 990.00p 993.20p 966.50p 972.20p 6928820
15/06/2015 1,004.50p 1,013.50p 984.50p 994.40p 5595054
12/06/2015 1,002.00p 1,022.00p 994.30p 1,006.00p 5908357
11/06/2015 1,015.00p 1,025.50p 995.40p 1,007.50p 5595309
10/06/2015 988.20p 1,016.00p 984.00p 1,010.00p 8602372
09/06/2015 1,008.00p 1,008.14p 967.60p 985.40p 11417525
08/06/2015 1,011.00p 1,022.00p 999.20p 1,005.50p 7130188
05/06/2015 1,001.00p 1,030.50p 989.70p 1,015.50p 9560567
04/06/2015 1,040.50p 1,040.50p 1,002.50p 1,005.00p 8847016
03/06/2015 1,053.00p 1,058.53p 1,024.50p 1,048.00p 8529821
02/06/2015 1,004.00p 1,057.18p 992.60p 1,048.50p 12304564
01/06/2015 1,030.50p 1,033.00p 1,000.50p 1,003.00p 6733422
29/05/2015 1,037.00p 1,037.50p 1,012.50p 1,026.00p 6212237
28/05/2015 1,036.50p 1,038.00p 1,010.50p 1,035.00p 5944555
27/05/2015 1,039.00p 1,047.00p 1,025.00p 1,040.50p 5647818
26/05/2015 1,065.00p 1,078.00p 1,028.50p 1,036.50p 5080960
22/05/2015 1,059.50p 1,086.50p 1,055.50p 1,062.50p 4587372
21/05/2015 1,066.50p 1,090.00p 1,055.00p 1,059.00p 4026367
20/05/2015 1,056.50p 1,079.50p 1,036.50p 1,064.50p 5554333
19/05/2015 1,077.00p 1,080.50p 1,052.50p 1,061.00p 6741789
18/05/2015 1,088.50p 1,102.50p 1,069.00p 1,077.00p 4957938
15/05/2015 1,118.00p 1,130.50p 1,068.50p 1,090.50p 11622553
14/05/2015 1,123.00p 1,123.00p 1,097.00p 1,110.50p 6976505
13/05/2015 1,135.00p 1,148.00p 1,114.00p 1,131.50p 4795810
12/05/2015 1,118.50p 1,145.50p 1,104.50p 1,132.00p 7023995
11/05/2015 1,112.50p 1,151.50p 1,110.50p 1,128.00p 5975576
08/05/2015 1,125.50p 1,128.13p 1,099.50p 1,115.50p 7800107
07/05/2015 1,143.00p 1,144.50p 1,092.50p 1,107.00p 10064350
06/05/2015 1,163.50p 1,188.00p 1,145.16p 1,153.50p 8347732
05/05/2015 1,149.00p 1,194.00p 1,134.50p 1,166.50p 10069045
01/05/2015 1,122.50p 1,171.50p 1,121.00p 1,165.00p 6264156
30/04/2015 1,138.50p 1,145.50p 1,083.50p 1,105.00p 11647924
29/04/2015 1,120.00p 1,145.74p 1,112.00p 1,138.50p 11551485
28/04/2015 1,098.00p 1,132.50p 1,082.50p 1,129.00p 14653453
27/04/2015 1,117.00p 1,120.00p 1,076.00p 1,103.50p 8420750
24/04/2015 1,066.50p 1,103.50p 1,063.00p 1,082.00p 11244696
23/04/2015 1,010.00p 1,062.50p 999.70p 1,062.00p 10025400
22/04/2015 1,026.50p 1,033.00p 993.60p 1,014.00p 8641977
21/04/2015 1,030.00p 1,035.00p 1,003.00p 1,017.00p 7752086
20/04/2015 1,014.50p 1,047.00p 1,010.43p 1,038.00p 6576402
17/04/2015 1,035.50p 1,046.00p 990.16p 1,010.50p 8298273
16/04/2015 1,058.00p 1,065.50p 1,034.00p 1,039.00p 7551623
15/04/2015 1,038.00p 1,071.00p 1,034.50p 1,055.00p 6899910
14/04/2015 993.80p 1,045.50p 992.00p 1,039.50p 9206317
13/04/2015 1,009.00p 1,021.00p 989.00p 998.70p 8662771
10/04/2015 1,028.00p 1,034.50p 1,001.50p 1,022.00p 7472847
09/04/2015 1,000.00p 1,028.00p 988.16p 1,024.00p 10422668
08/04/2015 1,028.50p 1,057.00p 1,023.50p 1,026.50p 7305789
07/04/2015 1,018.50p 1,032.50p 1,005.50p 1,025.50p 8116048
02/04/2015 1,011.50p 1,019.00p 992.40p 997.00p 7662642
01/04/2015 1,010.00p 1,024.50p 1,004.50p 1,016.50p 5902965
31/03/2015 1,060.50p 1,072.00p 1,010.00p 1,012.00p 9709191
30/03/2015 1,054.00p 1,069.00p 1,032.00p 1,060.00p 7512869
27/03/2015 1,073.00p 1,073.00p 1,031.00p 1,044.00p 6960725
26/03/2015 1,101.50p 1,124.00p 1,069.00p 1,076.50p 7624035
25/03/2015 1,090.00p 1,109.50p 1,090.00p 1,104.50p 4312219
24/03/2015 1,106.00p 1,125.50p 1,092.00p 1,093.50p 5511065
23/03/2015 1,107.50p 1,116.00p 1,080.00p 1,114.00p 9751005
20/03/2015 1,052.50p 1,108.50p 1,025.00p 1,100.50p 11955546
19/03/2015 1,055.00p 1,108.50p 1,042.50p 1,046.00p 8425487
18/03/2015 1,069.50p 1,079.50p 1,056.00p 1,069.50p 6707412
17/03/2015 1,060.00p 1,074.00p 1,049.50p 1,071.50p 7677869
16/03/2015 1,063.00p 1,069.90p 1,041.50p 1,055.50p 6381844
13/03/2015 1,082.00p 1,088.00p 1,043.00p 1,055.00p 6917444
12/03/2015 1,101.50p 1,120.00p 1,078.00p 1,079.00p 11502438
11/03/2015 1,086.00p 1,103.00p 1,062.50p 1,085.50p 6960693
10/03/2015 1,122.50p 1,130.50p 1,081.00p 1,081.50p 9667248
09/03/2015 1,116.50p 1,138.50p 1,111.00p 1,138.00p 5183092
06/03/2015 1,157.00p 1,158.00p 1,131.50p 1,136.00p 5696960
05/03/2015 1,165.00p 1,178.00p 1,140.50p 1,164.50p 5490280
04/03/2015 1,202.50p 1,209.00p 1,162.00p 1,167.00p 6275042
03/03/2015 1,198.00p 1,210.50p 1,185.50p 1,204.50p 4545614
02/03/2015 1,217.00p 1,241.00p 1,189.82p 1,201.00p 4512153
27/02/2015 1,219.00p 1,227.62p 1,204.00p 1,210.00p 4030741
26/02/2015 1,220.50p 1,256.50p 1,215.50p 1,218.00p 5323315
25/02/2015 1,239.00p 1,245.00p 1,215.00p 1,225.00p 4104289
24/02/2015 1,206.00p 1,247.00p 1,189.00p 1,237.00p 5487892
23/02/2015 1,248.00p 1,248.00p 1,192.50p 1,198.00p 4847427
20/02/2015 1,225.00p 1,254.00p 1,222.00p 1,246.50p 5011521
19/02/2015 1,250.50p 1,250.50p 1,203.00p 1,223.00p 7347765
18/02/2015 1,242.00p 1,262.00p 1,211.50p 1,259.00p 8209513
17/02/2015 1,208.00p 1,277.59p 1,202.50p 1,235.00p 7222422
16/02/2015 1,210.00p 1,227.50p 1,199.50p 1,220.50p 3950985
13/02/2015 1,200.00p 1,213.50p 1,177.50p 1,204.50p 6752389
12/02/2015 1,121.50p 1,171.00p 1,121.50p 1,165.50p 5585671
11/02/2015 1,140.50p 1,140.50p 1,075.00p 1,123.50p 4705497
10/02/2015 1,182.00p 1,182.00p 1,137.50p 1,149.00p 4823808
09/02/2015 1,140.00p 1,187.18p 1,136.50p 1,184.00p 4990088
06/02/2015 1,165.00p 1,180.00p 1,141.50p 1,145.50p 4470424
05/02/2015 1,141.50p 1,175.63p 1,127.00p 1,172.00p 8543536
04/02/2015 1,176.50p 1,187.00p 1,131.50p 1,150.00p 7234564
03/02/2015 1,144.50p 1,179.50p 1,142.50p 1,170.00p 13137913
02/02/2015 1,119.50p 1,130.00p 1,099.00p 1,124.00p 4530280
30/01/2015 1,116.00p 1,134.50p 1,103.00p 1,113.00p 6466562
29/01/2015 1,111.00p 1,122.50p 1,091.50p 1,097.50p 5171814
28/01/2015 1,122.50p 1,126.50p 1,093.50p 1,115.00p 5865552
27/01/2015 1,109.50p 1,125.50p 1,072.50p 1,090.00p 5286884
26/01/2015 1,070.50p 1,119.00p 1,060.50p 1,117.50p 5241038
23/01/2015 1,155.00p 1,158.58p 1,097.50p 1,103.50p 7109136
22/01/2015 1,125.50p 1,170.50p 1,123.50p 1,145.00p 7844675
21/01/2015 1,123.00p 1,129.50p 1,099.50p 1,121.50p 4365844
20/01/2015 1,097.00p 1,134.00p 1,096.00p 1,121.50p 5178750
19/01/2015 1,097.00p 1,105.00p 1,075.50p 1,089.50p 3948053
16/01/2015 1,053.00p 1,103.00p 1,032.17p 1,099.50p 6797216
15/01/2015 1,072.00p 1,073.50p 1,033.50p 1,059.50p 8051434
14/01/2015 1,098.00p 1,098.50p 1,009.31p 1,042.50p 12430889
13/01/2015 1,135.00p 1,154.50p 1,131.00p 1,145.50p 3877032
12/01/2015 1,151.00p 1,163.50p 1,126.00p 1,140.00p 3773966
09/01/2015 1,177.00p 1,178.00p 1,141.00p 1,152.50p 3906198
08/01/2015 1,165.50p 1,184.50p 1,153.50p 1,181.00p 2964794
07/01/2015 1,163.00p 1,168.50p 1,141.00p 1,153.00p 3815155
06/01/2015 1,132.00p 1,176.50p 1,128.00p 1,155.00p 4750164
05/01/2015 1,186.00p 1,203.50p 1,124.50p 1,126.50p 7334499
02/01/2015 1,206.50p 1,218.00p 923.00p 1,185.00p 2826168
31/12/2014 1,203.50p 1,211.50p 1,192.00p 1,200.50p 723228
30/12/2014 1,205.00p 1,216.50p 1,197.00p 1,203.50p 1973106
29/12/2014 1,191.00p 1,218.00p 1,191.00p 1,214.50p 3379375
24/12/2014 1,178.00p 1,184.32p 1,175.50p 1,182.00p 432059
23/12/2014 1,168.50p 1,190.00p 1,151.00p 1,181.50p 2588989
22/12/2014 1,201.00p 1,222.00p 1,164.75p 1,173.50p 3102987
19/12/2014 1,178.50p 1,198.50p 1,166.50p 1,193.00p 7246468

*Close Price adjusted for both dividends and splits