Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/08/2012 1,924.00p 2,008.00p 1,924.00p 2,008.00p 3591657
06/08/2012 1,904.00p 1,940.50p 1,894.00p 1,926.00p 3308596
03/08/2012 1,859.00p 1,914.50p 1,853.65p 1,900.50p 2583611
02/08/2012 1,918.00p 1,923.00p 1,850.50p 1,854.00p 4408815
01/08/2012 1,895.50p 1,927.80p 1,893.50p 1,920.00p 2403425
31/07/2012 1,908.00p 1,941.00p 1,900.00p 1,900.00p 3302559
30/07/2012 1,860.50p 1,924.00p 1,856.50p 1,917.50p 3309658
27/07/2012 1,900.00p 1,938.06p 1,856.50p 1,894.00p 6889548
26/07/2012 1,943.00p 1,977.50p 1,911.00p 1,964.00p 3262647
25/07/2012 1,918.00p 1,965.00p 1,913.50p 1,932.00p 2040863
24/07/2012 1,954.50p 1,969.00p 1,928.00p 1,934.00p 2387654
23/07/2012 1,991.00p 1,994.85p 1,938.00p 1,948.00p 3784185
20/07/2012 2,035.00p 2,074.50p 2,027.00p 2,028.50p 3916191
19/07/2012 2,024.00p 2,048.00p 2,018.00p 2,035.00p 3466374
18/07/2012 2,020.00p 2,045.50p 1,991.50p 2,028.00p 2395964
17/07/2012 2,030.00p 2,047.50p 1,996.00p 1,999.50p 2941680
16/07/2012 2,036.00p 2,038.50p 2,014.50p 2,022.00p 2596521
13/07/2012 2,016.50p 2,047.00p 1,989.00p 2,045.00p 2706081
12/07/2012 2,029.50p 2,039.00p 1,995.50p 2,010.00p 4335040
11/07/2012 2,040.50p 2,070.50p 2,027.50p 2,055.50p 1983478
10/07/2012 2,051.00p 2,085.50p 2,039.00p 2,059.00p 2289351
09/07/2012 2,104.50p 2,110.00p 2,038.50p 2,042.50p 2953372
06/07/2012 2,144.50p 2,207.00p 2,091.00p 2,104.00p 2825234
05/07/2012 2,135.00p 2,210.50p 2,132.00p 2,163.00p 4025516
04/07/2012 2,164.50p 2,164.50p 2,134.00p 2,140.00p 1464700
03/07/2012 2,112.00p 2,161.50p 2,102.00p 2,154.50p 2068320
02/07/2012 2,097.00p 2,128.00p 2,084.50p 2,109.00p 2796589
29/06/2012 2,113.50p 2,126.00p 2,066.50p 2,088.50p 3878832
28/06/2012 2,042.00p 2,050.50p 1,994.00p 2,039.00p 3290384
27/06/2012 2,043.00p 2,062.00p 2,009.00p 2,040.50p 2241179
26/06/2012 2,010.00p 2,062.00p 2,002.19p 2,034.50p 2272693
25/06/2012 2,046.50p 2,079.00p 2,006.50p 2,009.50p 2666632
22/06/2012 2,070.00p 2,094.00p 2,053.50p 2,065.50p 3854873
21/06/2012 2,190.00p 2,194.50p 2,092.00p 2,101.00p 4314246
20/06/2012 2,167.00p 2,215.00p 2,166.50p 2,215.00p 3418238
19/06/2012 2,140.00p 2,190.00p 2,129.00p 2,170.00p 2250052
18/06/2012 2,166.50p 2,176.50p 2,097.00p 2,128.50p 3485010
15/06/2012 2,102.00p 2,155.00p 2,078.50p 2,130.00p 7321825
14/06/2012 2,133.00p 2,136.00p 2,059.50p 2,092.00p 2912234
13/06/2012 2,113.00p 2,132.00p 2,081.50p 2,131.50p 4036720
12/06/2012 2,061.50p 2,110.40p 2,056.50p 2,096.00p 2981470
11/06/2012 2,159.00p 2,159.50p 2,057.50p 2,069.50p 3418112
08/06/2012 2,105.00p 2,109.50p 2,045.00p 2,074.00p 3483839
07/06/2012 2,110.50p 2,171.50p 2,100.50p 2,133.00p 5536706
06/06/2012 2,015.00p 2,099.50p 2,014.00p 2,091.00p 6287336
01/06/2012 1,979.50p 1,999.50p 1,912.00p 1,955.50p 4438143
31/05/2012 1,990.00p 2,007.12p 1,939.50p 1,971.00p 4578162
30/05/2012 2,040.00p 2,040.00p 1,971.50p 1,983.50p 2753542
29/05/2012 2,042.00p 2,070.50p 2,027.50p 2,058.00p 2848570
28/05/2012 2,029.50p 2,064.50p 2,013.00p 2,017.00p 1892125
25/05/2012 2,021.00p 2,056.90p 1,986.50p 2,001.00p 3521887
24/05/2012 2,037.50p 2,043.00p 2,000.00p 2,026.00p 3580137
23/05/2012 2,046.50p 2,063.12p 2,001.00p 2,005.50p 4038007
22/05/2012 2,055.50p 2,106.50p 2,049.50p 2,087.50p 4538688
21/05/2012 2,011.50p 2,058.00p 2,010.00p 2,024.00p 3016920
18/05/2012 2,000.00p 2,048.00p 1,990.00p 2,019.00p 5085617
17/05/2012 2,080.50p 2,091.00p 2,028.50p 2,046.00p 3428170
16/05/2012 2,050.00p 2,124.50p 2,013.50p 2,089.50p 3404680
15/05/2012 2,126.00p 2,156.50p 2,073.50p 2,085.50p 2967732
14/05/2012 2,150.00p 2,154.50p 2,096.50p 2,119.00p 2633948
11/05/2012 2,180.50p 2,193.50p 2,124.00p 2,187.00p 2764412
10/05/2012 2,188.50p 2,211.00p 2,152.00p 2,186.00p 2646559
09/05/2012 2,184.00p 2,188.00p 2,132.00p 2,178.50p 3475888
08/05/2012 2,237.00p 2,251.00p 2,163.00p 2,172.50p 4172934
04/05/2012 2,345.50p 2,356.50p 2,250.00p 2,263.00p 4548673
03/05/2012 2,382.00p 2,399.50p 2,351.00p 2,365.00p 3096138
02/05/2012 2,418.50p 2,441.15p 2,367.50p 2,375.00p 4043635
01/05/2012 2,380.50p 2,417.44p 2,369.50p 2,412.00p 986082
30/04/2012 2,392.00p 2,409.50p 2,368.00p 2,368.00p 3547311
27/04/2012 2,346.50p 2,404.00p 2,323.00p 2,381.00p 1962352
26/04/2012 2,372.00p 2,379.50p 2,329.00p 2,364.50p 3165909
25/04/2012 2,320.00p 2,371.00p 2,320.00p 2,360.00p 2767685
24/04/2012 2,310.00p 2,314.50p 2,282.00p 2,308.00p 2601335
23/04/2012 2,314.50p 2,338.00p 2,268.00p 2,294.00p 3658994
20/04/2012 2,316.00p 2,364.86p 2,300.50p 2,349.00p 3840592
19/04/2012 2,312.00p 2,352.50p 2,307.00p 2,307.00p 3389387
18/04/2012 2,340.00p 2,366.50p 2,300.50p 2,311.50p 3667061
17/04/2012 2,218.00p 2,333.00p 2,213.00p 2,328.50p 3829469
16/04/2012 2,260.00p 2,284.50p 2,227.50p 2,227.50p 4269953
13/04/2012 2,283.50p 2,311.00p 2,256.00p 2,262.50p 3842354
12/04/2012 2,232.50p 2,290.50p 2,218.50p 2,272.00p 6712943
11/04/2012 2,200.00p 2,250.00p 2,200.00p 2,225.00p 5247624
10/04/2012 2,260.50p 2,282.00p 2,201.50p 2,201.50p 4395790
05/04/2012 2,281.00p 2,319.00p 2,243.00p 2,298.50p 3644485
04/04/2012 2,322.50p 2,330.00p 2,257.50p 2,269.50p 3664705
03/04/2012 2,377.00p 2,377.00p 2,339.50p 2,339.50p 3406802
02/04/2012 2,365.00p 2,376.36p 2,310.00p 2,368.50p 3917845
30/03/2012 2,322.00p 2,371.77p 2,312.00p 2,337.00p 5124309
29/03/2012 2,330.50p 2,370.00p 2,282.50p 2,296.50p 5238300
28/03/2012 2,403.00p 2,456.95p 2,346.00p 2,347.00p 4643631
27/03/2012 2,475.00p 2,501.50p 2,436.50p 2,442.00p 3537166
26/03/2012 2,480.50p 2,497.50p 2,428.50p 2,463.00p 3321647
23/03/2012 2,454.00p 2,469.00p 2,387.50p 2,459.50p 4947665
22/03/2012 2,491.50p 2,496.50p 2,411.00p 2,442.00p 3306608
21/03/2012 2,521.50p 2,526.84p 2,478.50p 2,503.00p 2659368
20/03/2012 2,578.50p 2,584.50p 2,501.50p 2,505.00p 3352165
19/03/2012 2,623.50p 2,629.00p 2,579.50p 2,612.50p 1709150
16/03/2012 2,589.00p 2,627.01p 2,580.17p 2,618.00p 4432724
15/03/2012 2,555.50p 2,608.50p 2,554.00p 2,581.50p 3317558
14/03/2012 2,613.50p 2,624.50p 2,560.50p 2,564.00p 2747440
13/03/2012 2,592.50p 2,613.00p 2,583.50p 2,606.50p 2322595
12/03/2012 2,579.50p 2,599.00p 2,562.00p 2,575.00p 1710223
09/03/2012 2,583.50p 2,607.50p 2,555.50p 2,593.00p 2688694
08/03/2012 2,555.50p 2,600.50p 2,525.32p 2,570.50p 2901962
07/03/2012 2,502.00p 2,553.00p 2,501.50p 2,535.50p 2872456
06/03/2012 2,552.00p 2,565.00p 2,485.00p 2,502.00p 5639560
05/03/2012 2,622.50p 2,630.50p 2,559.00p 2,569.00p 3310186
02/03/2012 2,676.50p 2,676.50p 2,632.00p 2,641.00p 1887175
01/03/2012 2,651.00p 2,686.98p 2,644.50p 2,671.00p 2382304
29/02/2012 2,727.50p 2,752.00p 2,638.90p 2,649.50p 4366197
28/02/2012 2,688.00p 2,717.00p 2,684.00p 2,709.00p 2567995
27/02/2012 2,664.00p 2,683.50p 2,625.50p 2,675.00p 2212447
24/02/2012 2,685.00p 2,709.00p 2,671.50p 2,693.50p 2480531
23/02/2012 2,702.00p 2,733.00p 2,674.00p 2,693.00p 2759253
22/02/2012 2,721.00p 2,724.50p 2,666.00p 2,709.00p 2741029
21/02/2012 2,688.00p 2,739.50p 2,676.50p 2,715.50p 3096159
20/02/2012 2,696.00p 2,710.00p 2,674.00p 2,690.00p 2941471
17/02/2012 2,692.00p 2,695.50p 2,657.50p 2,674.00p 4390103
16/02/2012 2,661.00p 2,663.50p 2,589.00p 2,644.00p 5862350
15/02/2012 2,776.00p 2,800.00p 2,688.50p 2,690.00p 4722100
14/02/2012 2,787.50p 2,802.50p 2,752.50p 2,772.00p 3025768
13/02/2012 2,780.50p 2,844.50p 2,746.50p 2,817.00p 3739372
10/02/2012 2,830.50p 2,831.00p 2,724.75p 2,746.50p 5678788
09/02/2012 2,877.00p 2,958.00p 2,830.50p 2,860.00p 3657164
08/02/2012 2,890.00p 2,927.00p 2,858.50p 2,862.00p 3746287
07/02/2012 2,893.00p 2,895.50p 2,823.50p 2,873.00p 3392249
06/02/2012 2,907.00p 2,911.50p 2,856.00p 2,887.00p 3409565
03/02/2012 2,820.00p 2,923.47p 2,820.00p 2,910.00p 5478070
02/02/2012 2,774.00p 2,850.04p 2,766.00p 2,830.50p 7098568
01/02/2012 2,622.00p 2,733.00p 2,619.50p 2,733.00p 3874674
31/01/2012 2,651.00p 2,687.50p 2,620.00p 2,624.00p 2608103
30/01/2012 2,668.50p 2,708.74p 2,615.00p 2,635.00p 3284230
27/01/2012 2,705.00p 2,728.50p 2,686.00p 2,698.50p 2899126
26/01/2012 2,680.00p 2,765.00p 2,680.00p 2,737.00p 3999701
25/01/2012 2,666.00p 2,683.81p 2,616.50p 2,654.50p 2038376
24/01/2012 2,669.00p 2,676.50p 2,624.00p 2,656.50p 2044181
23/01/2012 2,657.50p 2,696.50p 2,645.50p 2,685.50p 2531999
20/01/2012 2,636.50p 2,665.00p 2,609.00p 2,660.00p 4558249
19/01/2012 2,641.00p 2,666.50p 2,597.00p 2,647.50p 4416258
18/01/2012 2,632.50p 2,655.00p 2,591.00p 2,648.00p 2745777
17/01/2012 2,639.00p 2,651.00p 2,616.00p 2,633.50p 3345392
16/01/2012 2,541.00p 2,603.50p 2,541.00p 2,595.00p 3078844
13/01/2012 2,575.00p 2,599.50p 2,528.00p 2,570.50p 3595107
12/01/2012 2,545.00p 2,589.56p 2,528.76p 2,555.00p 3057997
11/01/2012 2,517.50p 2,546.50p 2,505.00p 2,527.00p 3021660
10/01/2012 2,475.00p 2,542.50p 2,437.37p 2,518.50p 3782222
09/01/2012 2,470.00p 2,487.50p 2,437.00p 2,438.50p 2548068
06/01/2012 2,450.00p 2,487.50p 2,441.50p 2,469.00p 1838724
05/01/2012 2,469.00p 2,478.50p 2,427.50p 2,455.00p 2366790
04/01/2012 2,491.50p 2,514.50p 2,453.50p 2,471.50p 2866008
03/01/2012 2,415.00p 2,505.50p 2,412.56p 2,497.00p 3251189
30/12/2011 2,371.00p 2,380.00p 2,354.50p 2,379.00p 494810
29/12/2011 2,344.50p 2,367.00p 2,335.50p 2,367.00p 1057187
28/12/2011 2,363.50p 2,384.00p 2,331.00p 2,338.00p 1502853
23/12/2011 2,363.00p 2,367.50p 2,335.50p 2,358.50p 512860
22/12/2011 2,303.50p 2,348.00p 2,303.50p 2,342.00p 1703737
21/12/2011 2,360.00p 2,371.50p 2,287.50p 2,300.00p 2582189
20/12/2011 2,269.00p 2,345.50p 2,266.50p 2,328.50p 2377492
19/12/2011 2,279.00p 2,314.50p 2,253.00p 2,274.50p 2342189
16/12/2011 2,320.00p 2,358.50p 2,293.90p 2,298.50p 3627433
15/12/2011 2,282.50p 2,334.50p 2,268.00p 2,308.00p 3961931
14/12/2011 2,351.00p 2,364.00p 2,273.00p 2,279.50p 4206361
13/12/2011 2,353.50p 2,394.00p 2,334.00p 2,367.50p 2984057
12/12/2011 2,439.50p 2,439.50p 2,345.00p 2,347.00p 3232488
09/12/2011 2,382.00p 2,457.50p 2,376.50p 2,449.00p 3440222
08/12/2011 2,502.50p 2,517.00p 2,400.00p 2,400.00p 4201008
07/12/2011 2,535.00p 2,546.50p 2,454.00p 2,482.50p 3528280
06/12/2011 2,456.50p 2,521.50p 2,456.00p 2,494.50p 2683638
05/12/2011 2,500.00p 2,531.50p 2,477.00p 2,501.50p 2721103
02/12/2011 2,472.50p 2,520.00p 2,456.00p 2,471.00p 4084120
01/12/2011 2,439.50p 2,481.00p 2,397.50p 2,427.00p 4781676
30/11/2011 2,279.50p 2,451.50p 2,260.00p 2,420.00p 7914367
29/11/2011 2,321.00p 2,326.00p 2,266.50p 2,308.50p 3036262
28/11/2011 2,259.00p 2,328.00p 2,254.50p 2,316.50p 3340551
25/11/2011 2,200.00p 2,255.96p 2,175.00p 2,221.50p 3541850
24/11/2011 2,214.00p 2,251.50p 2,183.00p 2,196.00p 3264722
23/11/2011 2,199.00p 2,238.50p 2,185.50p 2,188.50p 4235011
22/11/2011 2,270.50p 2,301.00p 2,231.50p 2,231.50p 3758897
21/11/2011 2,343.00p 2,343.00p 2,239.50p 2,241.00p 3903985
18/11/2011 2,362.00p 2,399.00p 2,340.50p 2,359.00p 3746352
17/11/2011 2,443.00p 2,472.50p 2,370.00p 2,394.00p 4351756
16/11/2011 2,437.00p 2,476.50p 2,395.70p 2,465.00p 4637258
15/11/2011 2,435.50p 2,473.00p 2,402.00p 2,453.50p 7286910
14/11/2011 2,464.00p 2,496.00p 2,448.00p 2,448.00p 3787568
11/11/2011 2,397.00p 2,467.00p 2,376.56p 2,467.00p 3469239
10/11/2011 2,314.00p 2,463.05p 2,314.00p 2,383.50p 7826918
09/11/2011 2,448.00p 2,448.00p 2,330.00p 2,353.00p 4302117
08/11/2011 2,379.00p 2,444.50p 2,360.00p 2,415.00p 3501688
07/11/2011 2,317.00p 2,389.50p 2,299.50p 2,369.50p 3439358
04/11/2011 2,379.50p 2,452.00p 2,324.50p 2,338.50p 5979104
03/11/2011 2,250.50p 2,361.30p 2,226.00p 2,356.50p 4677353
02/11/2011 2,275.50p 2,322.00p 2,240.35p 2,299.50p 4931930
01/11/2011 2,269.50p 2,270.00p 2,207.00p 2,244.50p 6142944
31/10/2011 2,421.50p 2,445.00p 2,293.50p 2,293.50p 5507449
28/10/2011 2,462.00p 2,494.00p 2,431.00p 2,462.00p 4638237
27/10/2011 2,385.00p 2,479.50p 2,371.50p 2,466.00p 5488028
26/10/2011 2,307.50p 2,330.50p 2,268.50p 2,308.00p 2753711
25/10/2011 2,303.50p 2,338.00p 2,250.00p 2,299.50p 3414624
24/10/2011 2,255.00p 2,322.50p 2,232.00p 2,315.50p 3471720
21/10/2011 2,184.00p 2,233.00p 2,158.50p 2,220.00p 3387203

*Close Price adjusted for both dividends and splits