Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/10/2010 2,854.50p 2,870.00p 2,776.50p 2,781.50p 4894725
18/10/2010 2,831.50p 2,866.59p 2,803.00p 2,846.50p 2512291
15/10/2010 2,877.00p 2,891.50p 2,821.50p 2,866.50p 4714764
14/10/2010 2,887.50p 2,910.00p 2,848.00p 2,863.50p 6696437
13/10/2010 2,770.50p 2,889.00p 2,728.45p 2,884.00p 6402646
12/10/2010 2,702.00p 2,754.00p 2,679.00p 2,736.50p 3960850
11/10/2010 2,734.00p 2,771.50p 2,670.98p 2,732.50p 3769937
08/10/2010 2,676.50p 2,739.50p 2,633.50p 2,726.00p 4703898
07/10/2010 2,751.50p 2,761.00p 2,653.50p 2,664.50p 5088656
06/10/2010 2,665.50p 2,772.50p 2,665.50p 2,752.00p 7806838
05/10/2010 2,518.00p 2,651.00p 2,513.50p 2,641.50p 5835478
04/10/2010 2,570.00p 2,588.50p 2,537.00p 2,538.00p 3294000
01/10/2010 2,541.00p 2,586.50p 2,541.00p 2,570.00p 4065682
30/09/2010 2,517.50p 2,600.50p 2,502.00p 2,525.50p 4848706
29/09/2010 2,555.50p 2,578.00p 2,513.50p 2,531.50p 3784746
28/09/2010 2,514.50p 2,554.00p 2,489.50p 2,551.00p 3073756
27/09/2010 2,551.00p 2,570.98p 2,528.29p 2,531.00p 2535396
24/09/2010 2,513.50p 2,560.00p 2,467.00p 2,535.00p 5710257
23/09/2010 2,575.00p 2,586.00p 2,485.00p 2,550.50p 3539885
22/09/2010 2,533.00p 2,586.50p 2,509.50p 2,560.00p 3637716
21/09/2010 2,544.00p 2,575.50p 2,527.00p 2,529.50p 2418459
20/09/2010 2,530.00p 2,562.00p 2,511.50p 2,546.50p 3935806
17/09/2010 2,547.50p 2,557.50p 2,500.00p 2,515.50p 6143236
16/09/2010 2,537.00p 2,566.50p 2,504.00p 2,516.00p 5156508
15/09/2010 2,571.00p 2,585.50p 2,536.50p 2,550.00p 3790526
14/09/2010 2,592.50p 2,601.00p 2,542.00p 2,572.00p 3724761
13/09/2010 2,551.50p 2,591.93p 2,507.99p 2,587.00p 2877782
10/09/2010 2,536.00p 2,543.50p 2,489.00p 2,506.00p 2108633
09/09/2010 2,499.50p 2,561.50p 2,487.00p 2,537.00p 3215172
08/09/2010 2,448.00p 2,519.00p 2,420.20p 2,499.00p 2786904
07/09/2010 2,501.00p 2,501.00p 2,444.00p 2,460.50p 2396528
06/09/2010 2,522.00p 2,525.00p 2,492.50p 2,492.50p 1931020
03/09/2010 2,467.00p 2,531.50p 2,463.00p 2,511.00p 3406259
02/09/2010 2,439.00p 2,495.00p 2,437.50p 2,465.00p 2966714
01/09/2010 2,359.50p 2,456.75p 2,347.50p 2,456.50p 5120091
31/08/2010 2,270.00p 2,342.00p 2,258.50p 2,340.00p 5193485
27/08/2010 2,301.00p 2,309.50p 2,240.00p 2,295.50p 4053730
26/08/2010 2,275.00p 2,312.00p 2,266.50p 2,302.00p 3865217
25/08/2010 2,308.50p 2,341.00p 2,227.50p 2,254.00p 4987662
24/08/2010 2,338.00p 2,343.50p 2,286.00p 2,320.00p 5305089
23/08/2010 2,357.50p 2,402.00p 2,340.00p 2,363.50p 2586979
20/08/2010 2,361.00p 2,379.00p 2,323.00p 2,340.00p 3713571
19/08/2010 2,450.50p 2,463.00p 2,355.50p 2,360.00p 4572444
18/08/2010 2,449.00p 2,461.54p 2,400.00p 2,421.00p 3678738
17/08/2010 2,404.00p 2,477.00p 2,404.00p 2,473.00p 5171682
16/08/2010 2,380.00p 2,419.00p 2,330.00p 2,409.00p 3720983
13/08/2010 2,401.00p 2,427.50p 2,350.00p 2,370.50p 4411622
12/08/2010 2,341.00p 2,392.00p 2,321.50p 2,376.50p 6782366
11/08/2010 2,405.50p 2,439.50p 2,350.00p 2,358.00p 6123802
10/08/2010 2,521.00p 2,549.50p 2,461.50p 2,473.50p 4537872
09/08/2010 2,557.00p 2,602.50p 2,524.00p 2,534.00p 2099942
06/08/2010 2,593.00p 2,599.00p 2,508.00p 2,531.00p 5622376
05/08/2010 2,599.50p 2,626.00p 2,564.50p 2,580.00p 2526264
04/08/2010 2,592.50p 2,612.50p 2,545.43p 2,587.00p 2713950
03/08/2010 2,618.50p 2,640.00p 2,581.50p 2,604.00p 3175092
02/08/2010 2,586.00p 2,627.00p 2,520.50p 2,627.00p 4923940
30/07/2010 2,492.50p 2,571.50p 2,492.50p 2,524.50p 5473821
29/07/2010 2,532.00p 2,582.50p 2,530.00p 2,541.00p 4055089
28/07/2010 2,550.00p 2,590.50p 2,528.50p 2,539.50p 2834400
27/07/2010 2,537.00p 2,572.50p 2,519.50p 2,534.50p 3791456
26/07/2010 2,546.50p 2,559.61p 2,507.00p 2,539.00p 3690805
23/07/2010 2,477.50p 2,538.50p 2,475.50p 2,522.50p 5489465
22/07/2010 2,397.00p 2,505.00p 2,386.50p 2,477.50p 6516863
21/07/2010 2,371.00p 2,455.00p 2,368.50p 2,409.00p 6191963
20/07/2010 2,376.50p 2,404.00p 2,318.00p 2,377.00p 6708237
19/07/2010 2,308.00p 2,385.00p 2,308.00p 2,353.00p 3640695
16/07/2010 2,366.50p 2,433.50p 2,335.50p 2,338.50p 4828025
15/07/2010 2,400.00p 2,426.00p 2,353.00p 2,366.00p 3972344
14/07/2010 2,424.00p 2,456.00p 2,379.00p 2,416.50p 4238404
13/07/2010 2,383.00p 2,458.50p 2,367.00p 2,414.50p 4491646
12/07/2010 2,420.50p 2,434.50p 2,376.50p 2,385.00p 3909867
09/07/2010 2,450.00p 2,464.00p 2,415.00p 2,422.00p 4252824
08/07/2010 2,396.50p 2,428.50p 2,379.50p 2,412.00p 5889039
07/07/2010 2,313.50p 2,368.00p 2,298.00p 2,365.50p 4437171
06/07/2010 2,267.50p 2,367.00p 2,267.50p 2,360.50p 3759250
05/07/2010 2,306.00p 2,315.50p 2,255.00p 2,255.00p 2015304
02/07/2010 2,300.00p 2,341.50p 2,279.50p 2,303.50p 5907190
01/07/2010 2,304.00p 2,356.53p 2,251.50p 2,271.50p 6207637
30/06/2010 2,392.50p 2,415.00p 2,310.50p 2,350.50p 8374559
29/06/2010 2,485.00p 2,485.00p 2,375.50p 2,388.00p 5630060
28/06/2010 2,490.50p 2,531.50p 2,470.50p 2,530.50p 2793222
25/06/2010 2,533.50p 2,565.85p 2,460.00p 2,475.00p 3949287
24/06/2010 2,646.00p 2,649.50p 2,528.50p 2,545.00p 3561757
23/06/2010 2,625.00p 2,713.00p 2,599.50p 2,621.00p 3766469
22/06/2010 2,686.00p 2,713.00p 2,663.50p 2,682.50p 3621030
21/06/2010 2,750.00p 2,776.50p 2,714.00p 2,736.50p 4102621
18/06/2010 2,675.00p 2,704.00p 2,633.00p 2,645.00p 7579386
17/06/2010 2,664.50p 2,714.00p 2,650.00p 2,672.50p 4942688
16/06/2010 2,700.00p 2,710.50p 2,646.50p 2,679.00p 3871666
15/06/2010 2,622.50p 2,697.50p 2,612.50p 2,682.00p 3783552
14/06/2010 2,618.00p 2,678.50p 2,562.97p 2,672.50p 4642116
11/06/2010 2,628.50p 2,639.00p 2,545.50p 2,576.50p 4790818
10/06/2010 2,515.50p 2,636.00p 2,497.50p 2,621.50p 6666561
09/06/2010 2,498.50p 2,544.00p 2,470.00p 2,538.50p 4952347
08/06/2010 2,470.50p 2,498.50p 2,417.00p 2,477.50p 4886659
07/06/2010 2,467.50p 2,507.00p 2,434.00p 2,458.00p 5141450
04/06/2010 2,601.00p 2,642.50p 2,499.00p 2,517.50p 4917518
03/06/2010 2,642.50p 2,678.50p 2,593.00p 2,605.00p 5253219
02/06/2010 2,571.00p 2,617.50p 2,566.50p 2,591.50p 5888369
01/06/2010 2,655.50p 2,673.50p 2,569.00p 2,647.50p 5204371
28/05/2010 2,693.50p 2,733.50p 2,648.00p 2,661.00p 4839572
27/05/2010 2,624.50p 2,700.00p 2,620.00p 2,685.00p 5668974
26/05/2010 2,514.00p 2,638.50p 2,491.00p 2,588.00p 7419528
25/05/2010 2,452.00p 2,554.06p 2,403.00p 2,462.50p 7848412
24/05/2010 2,496.00p 2,543.00p 2,435.50p 2,528.00p 6459472
21/05/2010 2,423.50p 2,500.00p 2,381.00p 2,479.00p 11497201
20/05/2010 2,498.00p 2,650.85p 2,327.00p 2,416.00p 10963524
19/05/2010 2,591.00p 2,610.00p 2,489.50p 2,495.00p 8842091
18/05/2010 2,627.00p 2,678.00p 2,615.00p 2,659.00p 4410477
17/05/2010 2,574.00p 2,686.50p 2,574.00p 2,594.00p 5741279
14/05/2010 2,718.50p 2,732.50p 2,584.00p 2,603.50p 5724088
13/05/2010 2,715.50p 2,756.00p 2,689.00p 2,751.00p 3366591
12/05/2010 2,660.00p 2,712.02p 2,622.50p 2,691.00p 5316656
11/05/2010 2,717.50p 2,717.50p 2,613.00p 2,677.50p 6580469
10/05/2010 2,779.00p 2,779.50p 2,645.00p 2,752.00p 10029561
07/05/2010 2,485.00p 2,601.50p 2,434.00p 2,501.50p 7674775
06/05/2010 2,523.00p 2,631.25p 2,502.50p 2,545.50p 7471539
05/05/2010 2,630.00p 2,661.00p 2,521.50p 2,576.50p 10339640
04/05/2010 2,770.00p 2,815.00p 2,615.00p 2,615.00p 11579996
30/04/2010 2,880.00p 2,913.50p 2,800.00p 2,805.50p 6898827
29/04/2010 2,835.50p 2,887.00p 2,787.50p 2,880.00p 4921394
28/04/2010 2,800.00p 2,845.00p 2,753.50p 2,807.50p 6471474
27/04/2010 2,920.00p 2,930.00p 2,801.00p 2,801.00p 4632303
26/04/2010 2,914.00p 2,941.00p 2,837.55p 2,937.50p 4615535
23/04/2010 2,822.00p 2,874.00p 2,795.00p 2,860.00p 3773077
22/04/2010 2,800.00p 2,875.00p 2,778.00p 2,800.00p 5421099
21/04/2010 2,865.50p 2,887.00p 2,797.50p 2,814.00p 5864107
20/04/2010 2,860.00p 2,902.00p 2,850.50p 2,870.00p 2997155
19/04/2010 2,866.00p 2,871.00p 2,834.00p 2,840.00p 3458153
16/04/2010 2,959.00p 2,994.50p 2,872.50p 2,882.00p 6079838
15/04/2010 2,975.50p 2,988.00p 2,925.50p 2,970.00p 2430097
14/04/2010 2,961.50p 3,027.77p 2,955.02p 2,982.50p 3304892
13/04/2010 2,921.50p 2,967.00p 2,913.00p 2,943.00p 3690031
12/04/2010 2,989.50p 3,005.00p 2,944.00p 2,948.00p 2274982
09/04/2010 2,939.50p 2,979.50p 2,928.00p 2,979.50p 3030909
08/04/2010 2,938.00p 2,938.00p 2,285.67p 2,906.50p 3709799
07/04/2010 2,994.00p 3,001.50p 2,947.50p 2,961.00p 2718757
06/04/2010 2,960.00p 3,015.50p 2,937.50p 2,997.00p 4139339
01/04/2010 2,881.00p 2,955.00p 2,881.00p 2,947.00p 3365151
31/03/2010 2,820.00p 2,881.50p 2,813.00p 2,874.00p 5059827
30/03/2010 2,860.00p 2,889.50p 2,819.50p 2,834.00p 4796155
29/03/2010 2,813.50p 2,864.50p 2,806.00p 2,832.50p 3406281
26/03/2010 2,756.50p 2,803.50p 2,750.46p 2,795.50p 3921251
25/03/2010 2,735.50p 2,785.00p 2,729.00p 2,777.00p 4261294
24/03/2010 2,752.00p 2,781.00p 2,693.50p 2,742.00p 4120045
23/03/2010 2,697.00p 2,753.50p 2,688.49p 2,717.50p 4518219
22/03/2010 2,650.50p 2,684.50p 2,593.50p 2,684.00p 3945785
19/03/2010 2,740.00p 2,767.00p 2,650.00p 2,664.00p 7753375
18/03/2010 2,714.00p 2,767.00p 2,713.50p 2,733.00p 4807760
17/03/2010 2,707.00p 2,746.50p 2,696.50p 2,727.50p 3472452
16/03/2010 2,676.50p 2,709.50p 2,665.50p 2,680.00p 3742870
15/03/2010 2,690.00p 2,703.00p 2,653.50p 2,664.00p 3709419
12/03/2010 2,681.50p 2,725.00p 2,659.50p 2,708.00p 6158784
11/03/2010 2,685.00p 2,719.06p 2,646.56p 2,678.50p 5775721
10/03/2010 2,635.00p 2,723.50p 2,635.00p 2,710.00p 4857488
09/03/2010 2,655.50p 2,663.50p 2,612.00p 2,648.50p 5314225
08/03/2010 2,695.00p 2,703.11p 2,653.00p 2,664.50p 4726782
05/03/2010 2,616.00p 2,681.00p 2,605.50p 2,664.50p 5529034
04/03/2010 2,590.00p 2,631.00p 2,570.00p 2,590.50p 4889612
03/03/2010 2,510.50p 2,637.00p 2,508.50p 2,620.50p 6824902
02/03/2010 2,454.00p 2,521.03p 2,439.00p 2,519.00p 4635887
01/03/2010 2,425.00p 2,459.50p 2,413.50p 2,450.00p 4578802
26/02/2010 2,327.00p 2,394.78p 2,322.00p 2,390.00p 5779529
25/02/2010 2,359.00p 2,383.08p 2,275.00p 2,306.50p 6393962
24/02/2010 2,376.50p 2,399.00p 2,346.50p 2,385.00p 4536376
23/02/2010 2,471.50p 2,500.50p 2,369.50p 2,380.00p 5965059
22/02/2010 2,491.00p 2,500.00p 2,435.50p 2,447.00p 4467404
19/02/2010 2,458.50p 2,469.00p 2,406.50p 2,457.50p 8670530
18/02/2010 2,425.00p 2,502.00p 2,409.00p 2,502.00p 6008943
17/02/2010 2,464.00p 2,492.50p 2,440.00p 2,443.50p 7027446
16/02/2010 2,390.00p 2,449.50p 2,378.50p 2,439.00p 6813672
15/02/2010 2,337.00p 2,384.00p 2,327.00p 2,349.00p 4087900
12/02/2010 2,352.00p 2,400.50p 2,276.50p 2,310.00p 6939941
11/02/2010 2,377.50p 2,430.00p 2,317.50p 2,347.50p 7484147
10/02/2010 2,370.00p 2,420.00p 2,306.50p 2,328.00p 6386763
09/02/2010 2,342.50p 2,398.00p 2,331.00p 2,361.00p 6332692
08/02/2010 2,291.00p 2,351.45p 2,249.50p 2,325.50p 7645097
05/02/2010 2,269.00p 2,298.34p 2,200.60p 2,274.00p 9281710
04/02/2010 2,373.00p 2,482.03p 2,260.00p 2,280.50p 8521995
03/02/2010 2,490.00p 2,503.00p 2,389.00p 2,398.50p 5816856
02/02/2010 2,405.00p 2,930.00p 2,313.16p 2,456.00p 7852512
01/02/2010 2,312.00p 2,389.50p 2,289.50p 2,379.00p 7771006
29/01/2010 2,311.50p 2,365.00p 2,292.50p 2,322.00p 9305910
28/01/2010 2,420.00p 2,445.00p 2,300.00p 2,300.00p 8023659
27/01/2010 2,409.00p 2,438.87p 2,366.00p 2,379.00p 7502587
26/01/2010 2,423.00p 2,473.18p 2,405.00p 2,457.00p 7197715
25/01/2010 2,482.50p 2,558.50p 2,455.00p 2,459.00p 5647028
22/01/2010 2,481.00p 2,529.00p 2,460.00p 2,505.50p 10817359
21/01/2010 2,665.00p 2,684.00p 2,407.00p 2,488.00p 11574149
20/01/2010 2,774.50p 2,774.50p 2,636.00p 2,651.00p 6165079
19/01/2010 2,804.00p 2,818.50p 2,744.00p 2,796.50p 4263314
18/01/2010 2,745.00p 2,825.00p 2,740.00p 2,809.00p 3836028
15/01/2010 2,750.00p 2,782.50p 2,699.78p 2,722.50p 6833526
14/01/2010 2,785.50p 2,807.00p 2,730.00p 2,749.00p 3677298
13/01/2010 2,746.00p 2,797.50p 2,726.00p 2,751.00p 4768783
12/01/2010 2,843.00p 2,870.50p 2,755.50p 2,771.00p 6257608
11/01/2010 2,934.00p 2,962.00p 2,834.50p 2,845.00p 4375652
08/01/2010 2,849.00p 2,897.00p 2,815.50p 2,897.00p 3409633
07/01/2010 2,863.00p 2,875.00p 2,815.50p 2,844.00p 4282331
06/01/2010 2,830.00p 2,874.00p 2,815.72p 2,863.50p 4857196

*Close Price adjusted for both dividends and splits