Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
25/01/2013 1,923.50p 1,936.50p 1,862.50p 1,886.00p 3095009
24/01/2013 1,866.50p 1,900.50p 1,858.50p 1,894.50p 2876716
23/01/2013 1,902.00p 1,917.00p 1,863.50p 1,869.00p 2818940
22/01/2013 1,901.50p 1,913.00p 1,868.00p 1,899.50p 2841391
21/01/2013 1,876.00p 1,909.00p 1,872.00p 1,899.50p 1774568
18/01/2013 1,904.00p 1,917.00p 1,870.00p 1,885.50p 3933018
17/01/2013 1,861.50p 1,909.00p 1,852.00p 1,892.00p 3693429
16/01/2013 1,903.50p 1,919.50p 1,857.50p 1,901.00p 6052564
15/01/2013 2,048.00p 2,057.00p 1,945.00p 1,961.00p 5799278
14/01/2013 2,043.00p 2,051.50p 2,032.50p 2,036.50p 2482520
11/01/2013 2,067.50p 2,068.50p 2,027.00p 2,042.00p 4028951
10/01/2013 2,047.00p 2,084.20p 2,041.50p 2,072.00p 4201885
09/01/2013 2,036.00p 2,052.64p 2,006.50p 2,041.00p 2781730
08/01/2013 2,015.00p 2,063.00p 2,002.50p 2,028.00p 4850170
07/01/2013 1,993.00p 2,013.00p 1,974.00p 2,000.50p 2183549
04/01/2013 2,002.00p 2,004.00p 1,970.50p 2,002.00p 2554428
03/01/2013 1,997.50p 2,014.50p 1,975.00p 2,014.50p 2342310
02/01/2013 1,935.50p 2,019.00p 1,935.50p 2,003.50p 4113061
31/12/2012 1,885.50p 1,905.50p 1,877.50p 1,894.00p 699277
28/12/2012 1,920.00p 1,938.00p 1,896.95p 1,904.00p 974239
27/12/2012 1,872.50p 1,942.50p 1,872.00p 1,921.00p 1656773
24/12/2012 1,878.50p 1,882.50p 1,862.08p 1,881.00p 517602
21/12/2012 1,872.00p 1,877.50p 1,845.50p 1,877.50p 4397253
20/12/2012 1,899.00p 1,900.50p 1,876.00p 1,886.50p 1902186
19/12/2012 1,908.50p 1,924.12p 1,883.00p 1,893.00p 3400799
18/12/2012 1,866.50p 1,905.50p 1,860.82p 1,894.50p 3947001
17/12/2012 1,825.50p 1,856.69p 1,824.50p 1,856.50p 2341363
14/12/2012 1,847.00p 1,848.50p 1,816.00p 1,826.50p 3430596
13/12/2012 1,889.00p 1,895.00p 1,833.50p 1,857.00p 3469321
12/12/2012 1,844.00p 1,896.23p 1,843.00p 1,882.50p 4629783
11/12/2012 1,810.50p 1,845.00p 1,800.00p 1,833.00p 2367909
10/12/2012 1,804.00p 1,818.19p 1,798.50p 1,814.50p 1735876
07/12/2012 1,811.50p 1,826.00p 1,788.50p 1,811.00p 3578000
06/12/2012 1,788.00p 1,817.00p 1,787.50p 1,812.00p 3113193
05/12/2012 1,757.00p 1,811.00p 1,751.00p 1,780.00p 5431029
04/12/2012 1,733.50p 1,746.00p 1,724.50p 1,737.00p 1946623
03/12/2012 1,736.00p 1,758.50p 1,723.50p 1,742.50p 2234790
30/11/2012 1,760.50p 1,776.00p 1,732.00p 1,732.50p 4196869
29/11/2012 1,722.50p 1,774.00p 1,721.33p 1,764.00p 3167592
28/11/2012 1,702.50p 1,717.50p 1,684.00p 1,707.00p 2902331
27/11/2012 1,735.00p 1,740.50p 1,702.50p 1,714.50p 2021558
26/11/2012 1,707.50p 1,724.00p 1,696.00p 1,720.00p 1929005
23/11/2012 1,703.00p 1,730.50p 1,686.00p 1,719.00p 2230030
22/11/2012 1,692.50p 1,724.00p 1,684.50p 1,704.50p 3275567
21/11/2012 1,683.00p 1,691.03p 1,669.50p 1,681.50p 2807964
20/11/2012 1,707.50p 1,707.50p 1,674.00p 1,694.00p 2499421
19/11/2012 1,693.00p 1,719.50p 1,687.50p 1,710.50p 3726973
16/11/2012 1,689.00p 1,709.44p 1,662.50p 1,664.00p 6147931
15/11/2012 1,707.00p 1,722.53p 1,683.50p 1,691.00p 4521424
14/11/2012 1,772.00p 1,776.50p 1,725.00p 1,725.00p 4939167
13/11/2012 1,785.00p 1,785.50p 1,739.50p 1,770.00p 7060342
12/11/2012 1,860.00p 1,866.00p 1,822.50p 1,827.50p 3552857
09/11/2012 1,879.00p 1,881.00p 1,843.50p 1,866.00p 3466786
08/11/2012 1,894.50p 1,903.00p 1,874.50p 1,884.00p 2462653
07/11/2012 1,949.00p 1,950.00p 1,865.50p 1,874.50p 3446252
06/11/2012 1,933.00p 1,947.50p 1,923.00p 1,932.00p 2045359
05/11/2012 1,918.00p 1,940.00p 1,895.00p 1,933.00p 2069071
02/11/2012 1,933.50p 1,973.50p 1,931.00p 1,937.00p 3471881
01/11/2012 1,907.50p 1,949.50p 1,887.00p 1,936.50p 2820496
31/10/2012 1,935.50p 1,949.00p 1,899.64p 1,903.00p 3299244
30/10/2012 1,922.00p 1,944.50p 1,920.50p 1,937.00p 1305595
29/10/2012 1,929.00p 1,937.00p 1,887.50p 1,917.00p 2948061
26/10/2012 1,901.50p 1,941.00p 1,878.50p 1,933.50p 7654791
25/10/2012 1,918.00p 1,923.50p 1,855.50p 1,857.50p 3656377
24/10/2012 1,868.00p 1,888.50p 1,840.00p 1,877.00p 2459286
23/10/2012 1,917.50p 1,918.10p 1,849.50p 1,858.50p 3370280
22/10/2012 1,893.00p 1,955.00p 1,886.00p 1,908.50p 3008302
19/10/2012 1,893.50p 1,916.50p 1,883.50p 1,896.50p 3284818
18/10/2012 1,915.50p 1,954.50p 1,884.50p 1,900.50p 4617657
17/10/2012 1,814.00p 1,913.00p 1,797.33p 1,905.50p 5644023
16/10/2012 1,797.00p 1,815.00p 1,776.00p 1,809.00p 4114709
15/10/2012 1,815.00p 1,839.69p 1,774.00p 1,788.50p 3634265
12/10/2012 1,843.00p 1,868.50p 1,824.50p 1,824.50p 4588169
11/10/2012 1,812.50p 1,879.27p 1,810.50p 1,855.50p 3268090
10/10/2012 1,807.00p 1,859.95p 1,807.00p 1,825.50p 3027332
09/10/2012 1,810.00p 1,852.50p 1,795.50p 1,813.50p 3409091
08/10/2012 1,800.00p 1,807.47p 1,775.50p 1,802.50p 2348876
05/10/2012 1,823.50p 1,880.00p 1,806.00p 1,812.50p 4096940
04/10/2012 1,823.50p 1,837.00p 1,790.50p 1,814.00p 3745557
03/10/2012 1,857.50p 1,879.00p 1,809.00p 1,818.00p 5771050
02/10/2012 1,872.00p 1,909.00p 1,860.50p 1,875.00p 2771740
01/10/2012 1,815.50p 1,910.35p 1,815.50p 1,891.00p 4076276
28/09/2012 1,852.50p 1,863.07p 1,813.00p 1,817.00p 4354190
27/09/2012 1,855.50p 1,877.00p 1,841.00p 1,847.50p 4016626
26/09/2012 1,834.50p 1,876.50p 1,820.00p 1,831.00p 3873889
25/09/2012 1,886.00p 1,919.00p 1,883.00p 1,900.50p 3180583
24/09/2012 1,906.00p 1,910.00p 1,860.07p 1,887.50p 3754300
21/09/2012 1,962.00p 1,972.50p 1,928.00p 1,938.00p 5304660
20/09/2012 2,005.00p 2,012.00p 1,933.00p 1,944.00p 4761140
19/09/2012 2,030.00p 2,071.50p 2,016.50p 2,034.00p 3536109
18/09/2012 2,012.00p 2,024.00p 1,986.70p 2,009.00p 3778690
17/09/2012 2,071.50p 2,091.50p 2,023.50p 2,036.50p 3464775
14/09/2012 1,994.50p 2,086.50p 1,949.50p 2,084.00p 8519001
13/09/2012 1,895.00p 1,914.00p 1,876.00p 1,909.00p 3233377
12/09/2012 1,949.50p 1,956.00p 1,889.00p 1,901.50p 5784777
11/09/2012 1,972.00p 1,972.00p 1,911.00p 1,955.00p 4164816
10/09/2012 1,970.00p 2,024.50p 1,963.00p 2,001.50p 3088129
07/09/2012 1,909.50p 1,982.32p 1,882.50p 1,972.50p 7314597
06/09/2012 1,768.00p 1,845.50p 1,760.50p 1,840.50p 4894209
05/09/2012 1,755.50p 1,764.68p 1,720.50p 1,755.50p 3037023
04/09/2012 1,779.50p 1,781.00p 1,743.00p 1,748.50p 3928943
03/09/2012 1,750.00p 1,784.16p 1,746.00p 1,773.00p 2823670
31/08/2012 1,755.00p 1,795.50p 1,736.00p 1,750.00p 7917072
30/08/2012 1,813.00p 1,813.00p 1,748.50p 1,753.50p 3984616
29/08/2012 1,858.50p 1,858.50p 1,813.00p 1,816.00p 2982846
28/08/2012 1,902.00p 1,902.00p 1,853.94p 1,865.50p 3194130
24/08/2012 1,916.50p 1,921.17p 1,867.00p 1,885.00p 3556403
23/08/2012 1,930.00p 1,959.00p 1,923.50p 1,941.50p 3763298
22/08/2012 1,956.00p 1,960.00p 1,899.50p 1,910.00p 3085023
21/08/2012 1,921.50p 1,995.50p 1,919.00p 1,983.00p 2956842
20/08/2012 1,931.00p 1,933.32p 1,912.50p 1,914.50p 2540682
17/08/2012 1,980.50p 1,980.50p 1,912.50p 1,927.50p 5365335
16/08/2012 1,954.50p 1,980.00p 1,928.50p 1,974.50p 3114170
15/08/2012 1,994.50p 1,997.50p 1,933.00p 1,939.50p 2764979
14/08/2012 2,035.00p 2,049.00p 2,008.50p 2,017.50p 2308560
13/08/2012 2,036.00p 2,041.50p 1,999.90p 2,019.50p 1612697
10/08/2012 2,020.00p 2,049.00p 2,002.00p 2,040.00p 1782718
09/08/2012 2,028.50p 2,047.00p 2,011.19p 2,024.50p 2724515
08/08/2012 2,001.00p 2,027.50p 1,989.00p 2,027.50p 2940560

*Close Price adjusted for both dividends and splits