Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/11/2013 1,496.00p 1,505.50p 1,463.50p 1,492.50p 3544595
07/11/2013 1,554.00p 1,583.50p 1,504.00p 1,512.00p 4346232
06/11/2013 1,533.00p 1,564.50p 1,533.00p 1,555.50p 3638006
05/11/2013 1,508.00p 1,548.50p 1,494.50p 1,536.00p 5030726
04/11/2013 1,461.50p 1,499.50p 1,460.00p 1,494.50p 2278275
01/11/2013 1,492.50p 1,496.12p 1,455.00p 1,460.00p 3939761
31/10/2013 1,523.50p 1,526.50p 1,482.00p 1,485.00p 3818565
30/10/2013 1,526.00p 1,534.00p 1,516.50p 1,534.00p 3292811
29/10/2013 1,509.00p 1,519.00p 1,496.50p 1,517.50p 2313768
28/10/2013 1,520.00p 1,527.00p 1,491.50p 1,515.50p 2959117
25/10/2013 1,500.00p 1,509.00p 1,490.00p 1,508.00p 2620419
24/10/2013 1,505.00p 1,513.00p 1,494.50p 1,506.00p 2704637
23/10/2013 1,553.00p 1,556.00p 1,486.00p 1,495.00p 4190675
22/10/2013 1,535.00p 1,581.50p 1,521.50p 1,556.00p 4009758
21/10/2013 1,531.50p 1,549.50p 1,523.00p 1,536.50p 3376845
18/10/2013 1,561.00p 1,561.00p 1,506.00p 1,532.00p 3385469
17/10/2013 1,544.00p 1,559.50p 1,534.00p 1,553.00p 2157922
16/10/2013 1,557.00p 1,569.00p 1,530.00p 1,559.50p 2627463
15/10/2013 1,536.00p 1,574.00p 1,536.00p 1,569.00p 2633842
14/10/2013 1,506.00p 1,525.00p 1,490.50p 1,523.50p 2157985
11/10/2013 1,482.00p 1,519.00p 1,476.00p 1,512.00p 2475634
10/10/2013 1,452.50p 1,483.50p 1,440.00p 1,476.00p 2573617
09/10/2013 1,467.00p 1,473.00p 1,439.00p 1,448.50p 1817015
08/10/2013 1,478.50p 1,485.50p 1,459.50p 1,464.00p 2223993
07/10/2013 1,483.00p 1,485.50p 1,458.00p 1,485.50p 1905204
04/10/2013 1,466.00p 1,496.00p 1,455.00p 1,491.00p 2257831
03/10/2013 1,498.50p 1,519.00p 1,467.00p 1,472.50p 2079791
02/10/2013 1,481.50p 1,507.00p 1,453.00p 1,502.50p 3178964
01/10/2013 1,516.00p 1,525.50p 1,459.00p 1,484.50p 3100037
30/09/2013 1,517.50p 1,518.00p 1,491.50p 1,518.00p 2623287
27/09/2013 1,563.00p 1,568.00p 1,513.00p 1,540.00p 2960279
26/09/2013 1,570.00p 1,583.50p 1,548.50p 1,569.50p 2823068
25/09/2013 1,545.00p 1,584.00p 1,545.00p 1,577.50p 2562817
24/09/2013 1,566.00p 1,573.50p 1,539.00p 1,545.50p 2772037
23/09/2013 1,590.00p 1,595.50p 1,556.00p 1,573.50p 2287667
20/09/2013 1,625.00p 1,635.00p 1,585.00p 1,591.00p 4437054
19/09/2013 1,645.00p 1,662.50p 1,627.00p 1,635.00p 4443986
18/09/2013 1,575.50p 1,596.50p 1,557.50p 1,577.50p 2466010
17/09/2013 1,577.00p 1,599.50p 1,557.50p 1,579.50p 3250076
16/09/2013 1,593.00p 1,605.50p 1,580.00p 1,583.00p 2333261
13/09/2013 1,609.50p 1,620.50p 1,555.00p 1,568.50p 4524170
12/09/2013 1,612.50p 1,632.50p 1,609.50p 1,620.50p 4287973
11/09/2013 1,625.00p 1,632.00p 1,596.00p 1,609.50p 2652229
10/09/2013 1,611.00p 1,641.00p 1,594.50p 1,632.00p 4024993
09/09/2013 1,586.00p 1,605.50p 1,586.00p 1,594.50p 2291709
06/09/2013 1,557.50p 1,583.00p 1,542.00p 1,581.00p 4023635
05/09/2013 1,541.00p 1,577.50p 1,536.00p 1,571.00p 4120654
04/09/2013 1,539.00p 1,549.00p 1,525.50p 1,540.50p 1813496
03/09/2013 1,545.00p 1,555.50p 1,519.00p 1,544.50p 3878150
02/09/2013 1,503.00p 1,549.50p 1,478.50p 1,536.00p 2672342
30/08/2013 1,515.00p 1,521.50p 1,472.50p 1,478.50p 4294616
29/08/2013 1,534.50p 1,546.00p 1,500.00p 1,507.00p 2929155
28/08/2013 1,493.50p 1,535.50p 1,486.00p 1,530.50p 3972033
27/08/2013 1,519.00p 1,519.50p 1,491.00p 1,497.50p 3286620
23/08/2013 1,500.00p 1,532.50p 1,495.00p 1,524.50p 2392504
22/08/2013 1,475.00p 1,510.50p 1,474.00p 1,504.50p 3289947
21/08/2013 1,490.00p 1,493.50p 1,459.00p 1,474.00p 2651236
20/08/2013 1,476.00p 1,496.50p 1,445.00p 1,494.00p 3648154
19/08/2013 1,539.00p 1,547.50p 1,482.00p 1,492.50p 2821807
16/08/2013 1,493.00p 1,548.50p 1,492.00p 1,547.50p 3511042
15/08/2013 1,540.00p 1,547.50p 1,486.00p 1,495.50p 2904635
14/08/2013 1,550.00p 1,572.50p 1,536.00p 1,545.00p 2801005
13/08/2013 1,569.00p 1,584.00p 1,554.50p 1,572.50p 4164479
12/08/2013 1,543.50p 1,577.50p 1,514.50p 1,567.50p 4227200
09/08/2013 1,463.00p 1,546.50p 1,448.50p 1,542.50p 4125247
08/08/2013 1,410.00p 1,455.50p 1,405.50p 1,454.50p 3079226
07/08/2013 1,407.50p 1,431.00p 1,390.00p 1,395.00p 3185147
06/08/2013 1,473.00p 1,475.50p 1,403.50p 1,416.00p 4008109
05/08/2013 1,460.00p 1,484.50p 1,457.00p 1,475.50p 2108636
02/08/2013 1,483.00p 1,490.50p 1,450.50p 1,457.00p 3222936
01/08/2013 1,416.00p 1,483.50p 1,416.00p 1,483.00p 3505971
31/07/2013 1,426.00p 1,434.00p 1,403.00p 1,408.00p 2509416
30/07/2013 1,429.50p 1,431.50p 1,413.00p 1,419.50p 1928690
29/07/2013 1,396.50p 1,427.00p 1,385.00p 1,422.00p 2153712
26/07/2013 1,435.00p 1,435.00p 1,371.00p 1,391.00p 4443111
25/07/2013 1,425.00p 1,438.00p 1,381.00p 1,389.00p 3338683
24/07/2013 1,434.50p 1,476.50p 1,421.50p 1,438.00p 4215122
23/07/2013 1,417.00p 1,447.00p 1,414.50p 1,435.00p 4451495
22/07/2013 1,384.50p 1,413.00p 1,372.50p 1,405.00p 2758442
19/07/2013 1,375.00p 1,390.50p 1,350.00p 1,379.00p 3439286
18/07/2013 1,365.00p 1,382.50p 1,348.00p 1,377.50p 3113820
17/07/2013 1,334.00p 1,373.00p 1,324.00p 1,357.00p 4079200
16/07/2013 1,317.50p 1,329.50p 1,300.00p 1,324.00p 4338831
15/07/2013 1,295.50p 1,325.50p 1,295.00p 1,300.50p 2807930
12/07/2013 1,340.00p 1,340.50p 1,290.50p 1,294.50p 3629055
11/07/2013 1,316.50p 1,346.50p 1,268.00p 1,337.00p 6339364
10/07/2013 1,273.50p 1,283.00p 1,252.00p 1,268.00p 2820998
09/07/2013 1,269.00p 1,294.00p 1,245.00p 1,282.00p 3297564
08/07/2013 1,226.50p 1,256.00p 1,215.50p 1,245.00p 3001797
05/07/2013 1,268.50p 1,272.00p 1,213.50p 1,217.00p 5852041
04/07/2013 1,219.50p 1,272.00p 1,217.00p 1,263.00p 5696107
03/07/2013 1,266.00p 1,280.00p 1,195.50p 1,207.00p 6643383
02/07/2013 1,298.50p 1,307.00p 1,275.00p 1,280.00p 3504023
01/07/2013 1,285.00p 1,299.50p 1,259.00p 1,292.00p 3188461
28/06/2013 1,274.50p 1,293.68p 1,254.00p 1,266.00p 4836146
27/06/2013 1,262.50p 1,285.50p 1,262.50p 1,265.00p 5019621
26/06/2013 1,300.50p 1,301.00p 1,247.00p 1,256.00p 6833317
25/06/2013 1,310.00p 1,327.00p 1,291.50p 1,299.00p 4663532
24/06/2013 1,346.00p 1,352.00p 1,296.50p 1,297.50p 4887689
21/06/2013 1,365.00p 1,383.50p 1,341.04p 1,352.00p 8597645
20/06/2013 1,376.00p 1,408.00p 1,351.50p 1,359.00p 6555026
19/06/2013 1,428.00p 1,436.50p 1,400.50p 1,408.00p 3335097
18/06/2013 1,399.00p 1,435.50p 1,396.00p 1,423.50p 3235596
17/06/2013 1,432.50p 1,434.08p 1,400.00p 1,407.00p 2195915
14/06/2013 1,420.00p 1,444.00p 1,400.00p 1,426.00p 3921947
13/06/2013 1,353.50p 1,409.50p 1,345.00p 1,400.00p 4171550
12/06/2013 1,367.00p 1,387.00p 1,361.50p 1,374.50p 3795705
11/06/2013 1,408.50p 1,421.50p 1,351.50p 1,371.50p 5105860
10/06/2013 1,453.50p 1,463.00p 1,401.00p 1,421.50p 3474664
07/06/2013 1,439.50p 1,469.00p 1,423.00p 1,463.00p 3349110
06/06/2013 1,453.00p 1,467.50p 1,430.50p 1,440.00p 4571001
05/06/2013 1,500.00p 1,518.50p 1,450.50p 1,454.00p 5173932
04/06/2013 1,557.50p 1,561.00p 1,512.00p 1,518.50p 2553116
03/06/2013 1,524.50p 1,550.00p 1,511.00p 1,540.00p 3023732
31/05/2013 1,565.50p 1,575.50p 1,526.06p 1,526.50p 5901183
30/05/2013 1,533.50p 1,572.00p 1,525.00p 1,562.00p 2516512
29/05/2013 1,533.00p 1,562.00p 1,512.50p 1,538.00p 3362888
28/05/2013 1,553.00p 1,568.00p 1,540.50p 1,540.50p 3663009
24/05/2013 1,575.00p 1,584.00p 1,552.06p 1,556.50p 2437973
23/05/2013 1,565.00p 1,599.50p 1,558.50p 1,570.00p 4460756
22/05/2013 1,624.00p 1,695.62p 1,606.50p 1,653.50p 4595106
21/05/2013 1,556.50p 1,621.50p 1,551.50p 1,621.50p 4671617
20/05/2013 1,565.50p 1,570.50p 1,523.50p 1,553.00p 2243307
17/05/2013 1,551.00p 1,590.00p 1,545.00p 1,570.00p 3169556
16/05/2013 1,550.00p 1,552.00p 1,506.68p 1,549.00p 4990966
15/05/2013 1,556.50p 1,556.50p 1,525.00p 1,544.00p 2919733
14/05/2013 1,585.00p 1,585.00p 1,515.50p 1,550.00p 3619192
13/05/2013 1,597.00p 1,598.50p 1,555.50p 1,577.00p 5054030
10/05/2013 1,670.50p 1,681.50p 1,575.50p 1,591.00p 7426624
09/05/2013 1,668.00p 1,691.00p 1,657.50p 1,667.00p 3124633
08/05/2013 1,630.50p 1,673.00p 1,623.00p 1,666.00p 3486455
07/05/2013 1,638.00p 1,661.00p 1,619.50p 1,623.00p 5366077
03/05/2013 1,576.00p 1,639.50p 1,574.00p 1,635.50p 5426673
02/05/2013 1,559.50p 1,571.50p 1,539.50p 1,568.00p 9881454
01/05/2013 1,576.00p 1,590.00p 1,555.50p 1,563.50p 1497866
30/04/2013 1,606.00p 1,619.00p 1,553.00p 1,565.00p 4844073
29/04/2013 1,617.00p 1,631.00p 1,589.00p 1,609.00p 2514207
26/04/2013 1,642.50p 1,644.50p 1,595.50p 1,606.00p 3186451
25/04/2013 1,630.00p 1,659.50p 1,624.00p 1,649.00p 4080014
24/04/2013 1,606.50p 1,639.50p 1,594.00p 1,625.50p 10438162
23/04/2013 1,592.00p 1,607.00p 1,567.00p 1,595.50p 2823491
22/04/2013 1,592.50p 1,619.00p 1,576.00p 1,592.50p 3001821
19/04/2013 1,609.00p 1,613.50p 1,562.00p 1,596.50p 4939457
18/04/2013 1,558.00p 1,572.00p 1,540.00p 1,562.00p 3476458
17/04/2013 1,598.00p 1,601.00p 1,541.50p 1,553.00p 3439087
16/04/2013 1,567.00p 1,615.50p 1,565.00p 1,587.00p 3862792
15/04/2013 1,649.50p 1,649.50p 1,562.00p 1,575.00p 5869552
12/04/2013 1,662.00p 1,684.00p 1,639.00p 1,642.00p 3187717
11/04/2013 1,694.00p 1,694.00p 1,650.50p 1,671.00p 3321809
10/04/2013 1,698.50p 1,718.08p 1,689.00p 1,695.00p 11094297
09/04/2013 1,670.00p 1,702.00p 1,644.50p 1,699.50p 2881556
08/04/2013 1,650.00p 1,666.50p 1,631.00p 1,644.50p 1768767
05/04/2013 1,658.00p 1,668.50p 1,616.50p 1,639.50p 3784272
04/04/2013 1,646.00p 1,678.00p 1,635.00p 1,646.00p 3900208
03/04/2013 1,664.00p 1,674.00p 1,632.50p 1,650.00p 4397898
02/04/2013 1,688.00p 1,701.00p 1,669.50p 1,674.00p 4465382
28/03/2013 1,713.00p 1,727.50p 1,685.50p 1,692.00p 3415225
27/03/2013 1,744.00p 1,759.64p 1,708.00p 1,722.00p 2875867
26/03/2013 1,708.00p 1,748.50p 1,708.00p 1,736.00p 4602340
25/03/2013 1,745.50p 1,750.00p 1,708.00p 1,717.50p 2541988
22/03/2013 1,749.00p 1,764.00p 1,727.50p 1,729.50p 2407230
21/03/2013 1,779.00p 1,784.00p 1,735.00p 1,756.00p 3269732
20/03/2013 1,799.00p 1,820.00p 1,765.30p 1,773.00p 3609678
19/03/2013 1,868.00p 1,868.00p 1,807.00p 1,820.00p 3577117
18/03/2013 1,853.50p 1,890.00p 1,833.00p 1,873.50p 3013107
15/03/2013 1,874.00p 1,900.50p 1,863.50p 1,892.50p 5720535
14/03/2013 1,858.50p 1,870.00p 1,842.00p 1,863.50p 5251373
13/03/2013 1,865.00p 1,879.00p 1,836.50p 1,860.00p 4610159
12/03/2013 1,853.50p 1,890.00p 1,849.00p 1,868.50p 2625721
11/03/2013 1,852.00p 1,864.00p 1,845.00p 1,861.00p 2777447
08/03/2013 1,863.50p 1,870.50p 1,831.00p 1,850.50p 4037205
07/03/2013 1,851.50p 1,878.50p 1,848.50p 1,851.00p 2868782
06/03/2013 1,882.50p 1,887.00p 1,841.50p 1,846.50p 3040179
05/03/2013 1,858.50p 1,888.00p 1,849.50p 1,878.50p 3040786
04/03/2013 1,836.50p 1,856.50p 1,825.00p 1,849.00p 4221729
01/03/2013 1,918.50p 1,919.00p 1,866.00p 1,900.00p 3365353
28/02/2013 1,965.00p 1,965.00p 1,903.00p 1,922.00p 4227738
27/02/2013 1,943.00p 1,959.00p 1,906.50p 1,952.50p 2642001
26/02/2013 1,933.50p 1,981.50p 1,930.50p 1,938.50p 3083775
25/02/2013 1,956.00p 2,000.50p 1,956.00p 1,981.50p 3963100
22/02/2013 1,935.00p 1,971.00p 1,923.00p 1,942.00p 3064823
21/02/2013 1,942.00p 1,951.00p 1,904.00p 1,923.00p 4055628
20/02/2013 1,998.00p 2,014.50p 1,942.50p 1,951.00p 3640506
19/02/2013 1,976.00p 2,003.00p 1,967.00p 1,995.50p 3281704
18/02/2013 2,029.00p 2,039.00p 1,977.00p 1,983.00p 3329907
15/02/2013 2,050.00p 2,088.50p 2,013.00p 2,039.00p 5722256
14/02/2013 2,015.00p 2,032.00p 1,976.00p 2,013.00p 4016126
13/02/2013 1,988.00p 2,038.00p 1,978.50p 2,013.50p 2309122
12/02/2013 1,962.00p 1,979.00p 1,958.00p 1,978.50p 1385832
11/02/2013 1,967.00p 1,990.00p 1,952.00p 1,971.50p 1477729
08/02/2013 1,951.50p 1,995.00p 1,951.00p 1,972.50p 2823270
07/02/2013 1,947.50p 1,966.50p 1,923.00p 1,937.00p 2330828
06/02/2013 1,941.00p 1,956.79p 1,931.00p 1,944.50p 4014227
05/02/2013 1,919.50p 1,952.50p 1,910.50p 1,932.00p 2510924
04/02/2013 1,960.00p 1,964.50p 1,906.67p 1,924.50p 2578142
01/02/2013 1,893.50p 1,965.00p 1,886.50p 1,954.00p 3450350
31/01/2013 1,886.00p 1,906.00p 1,880.00p 1,886.50p 2975504
30/01/2013 1,929.50p 1,938.00p 1,875.00p 1,885.00p 2754624
29/01/2013 1,872.00p 1,938.00p 1,860.50p 1,929.50p 4105209
28/01/2013 1,894.00p 1,901.00p 1,864.50p 1,872.50p 1785757

*Close Price adjusted for both dividends and splits