Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/10/2011 2,218.00p 2,249.00p 2,178.50p 2,180.50p 5091523
19/10/2011 2,283.00p 2,300.50p 2,249.50p 2,271.00p 2908360
18/10/2011 2,264.00p 2,295.00p 2,216.50p 2,270.00p 3737928
17/10/2011 2,394.00p 2,436.50p 2,285.00p 2,304.00p 3267872
14/10/2011 2,320.00p 2,394.50p 2,292.50p 2,361.50p 3622635
13/10/2011 2,349.00p 2,394.00p 2,292.00p 2,305.50p 6297184
12/10/2011 2,382.00p 2,470.50p 2,362.50p 2,420.00p 5487155
11/10/2011 2,409.50p 2,425.00p 2,349.50p 2,391.00p 3151662
10/10/2011 2,342.50p 2,435.50p 2,311.50p 2,417.00p 3769113
07/10/2011 2,346.00p 2,377.31p 2,303.50p 2,330.00p 3641174
06/10/2011 2,263.50p 2,336.00p 2,248.00p 2,334.50p 5825795
05/10/2011 2,200.00p 2,254.50p 2,156.50p 2,231.00p 4293933
04/10/2011 2,165.00p 2,167.00p 2,065.00p 2,138.50p 6903676
03/10/2011 2,150.50p 2,217.00p 2,146.50p 2,214.00p 3191295
30/09/2011 2,267.50p 2,301.00p 2,194.00p 2,229.00p 4734630
29/09/2011 2,314.50p 2,361.00p 2,273.50p 2,291.50p 3386401
28/09/2011 2,379.50p 2,431.50p 2,323.50p 2,340.50p 3549505
27/09/2011 2,342.50p 2,428.50p 2,307.50p 2,426.50p 4912333
26/09/2011 2,186.50p 2,283.50p 2,181.00p 2,264.00p 4579605
23/09/2011 2,241.50p 2,261.92p 2,150.00p 2,253.00p 5640495
22/09/2011 2,337.00p 2,406.50p 2,179.40p 2,230.00p 7934561
21/09/2011 2,450.00p 2,474.38p 2,383.00p 2,406.50p 3892027
20/09/2011 2,388.50p 2,476.50p 2,364.50p 2,455.00p 3837787
19/09/2011 2,479.00p 2,481.00p 2,405.00p 2,407.00p 3093478
16/09/2011 2,537.50p 2,543.50p 2,482.50p 2,523.50p 4345697
15/09/2011 2,445.00p 2,534.50p 2,434.50p 2,496.50p 3810122
14/09/2011 2,372.00p 2,461.00p 2,369.00p 2,421.00p 4824885
13/09/2011 2,393.00p 2,424.93p 2,300.00p 2,409.00p 4093229
12/09/2011 2,342.50p 2,386.50p 2,316.00p 2,358.50p 2098608
09/09/2011 2,470.00p 2,493.00p 2,380.00p 2,404.00p 5650695
08/09/2011 2,475.50p 2,515.00p 2,428.50p 2,486.00p 4591873
07/09/2011 2,436.00p 2,485.00p 2,423.50p 2,475.50p 4727447
06/09/2011 2,356.00p 2,426.50p 2,330.50p 2,383.00p 4207109
05/09/2011 2,410.00p 2,425.50p 2,350.00p 2,368.50p 4109357
02/09/2011 2,534.50p 2,549.50p 2,450.00p 2,458.00p 3968277
01/09/2011 2,593.00p 2,598.00p 2,512.50p 2,579.50p 4117813
31/08/2011 2,484.50p 2,580.00p 2,480.50p 2,567.50p 5307615
30/08/2011 2,426.50p 2,485.50p 2,335.50p 2,483.00p 5318236
26/08/2011 2,302.50p 2,350.00p 2,272.50p 2,335.50p 4713682
25/08/2011 2,320.00p 2,379.00p 2,295.50p 2,301.50p 4878915
24/08/2011 2,257.00p 2,325.87p 2,212.50p 2,287.00p 3323969
23/08/2011 2,278.50p 2,324.00p 2,208.50p 2,234.00p 5078729
22/08/2011 2,226.50p 2,307.50p 2,217.50p 2,249.50p 4658728
19/08/2011 2,287.50p 2,351.00p 2,217.50p 2,238.50p 9458985
18/08/2011 2,426.00p 2,471.00p 2,280.00p 2,299.00p 5986017
17/08/2011 2,423.00p 2,496.00p 2,406.50p 2,471.00p 3542180
16/08/2011 2,434.00p 2,463.50p 2,392.00p 2,460.50p 4102312
15/08/2011 2,471.50p 2,475.00p 2,415.00p 2,448.00p 3229447
12/08/2011 2,398.00p 2,459.18p 2,335.00p 2,431.00p 6206861
11/08/2011 2,415.00p 2,415.00p 2,288.00p 2,386.00p 8365944
10/08/2011 2,498.00p 2,500.00p 2,301.00p 2,314.00p 8481682
09/08/2011 2,369.00p 2,447.00p 2,240.50p 2,419.50p 9293894
08/08/2011 2,470.00p 2,555.67p 2,346.00p 2,365.00p 7697847
05/08/2011 2,540.00p 2,643.50p 2,490.00p 2,521.00p 7262196
04/08/2011 2,777.00p 2,805.00p 2,605.50p 2,610.00p 6593575
03/08/2011 2,750.00p 2,802.00p 2,725.00p 2,779.50p 4597434
02/08/2011 2,855.00p 2,875.50p 2,794.50p 2,802.50p 4721054
01/08/2011 2,949.50p 2,968.00p 2,870.50p 2,870.50p 4150784
29/07/2011 2,910.00p 2,957.50p 2,882.50p 2,900.00p 4302719
28/07/2011 2,981.00p 3,035.00p 2,967.00p 2,998.00p 2546241
27/07/2011 3,046.50p 3,105.00p 3,012.00p 3,022.00p 2953303
26/07/2011 3,050.00p 3,087.00p 3,047.00p 3,061.50p 3136348
25/07/2011 2,980.00p 3,045.50p 2,972.50p 3,026.50p 1976154
22/07/2011 3,011.00p 3,068.00p 3,004.50p 3,025.00p 3278050
21/07/2011 2,988.50p 3,016.50p 2,910.00p 2,989.50p 4475871
20/07/2011 2,987.50p 3,018.50p 2,943.00p 2,974.00p 3108489
19/07/2011 2,929.50p 2,979.00p 2,915.16p 2,953.50p 3742013
18/07/2011 2,951.00p 2,962.50p 2,899.50p 2,902.50p 2923630
15/07/2011 2,975.00p 2,985.00p 2,947.50p 2,972.00p 4597535
14/07/2011 2,999.00p 3,041.50p 2,987.00p 3,006.00p 2967314
13/07/2011 2,996.00p 3,039.00p 2,978.00p 3,035.00p 4115771
12/07/2011 2,994.00p 3,018.50p 2,947.00p 2,992.00p 4924917
11/07/2011 3,095.50p 3,115.00p 3,031.50p 3,040.00p 4019314
08/07/2011 3,200.00p 3,218.50p 3,103.00p 3,128.00p 3377569
07/07/2011 3,149.50p 3,200.00p 3,129.50p 3,181.00p 2932396
06/07/2011 3,120.00p 3,131.50p 3,079.00p 3,116.00p 2310744
05/07/2011 3,115.00p 3,127.06p 3,096.50p 3,126.00p 2692509
04/07/2011 3,108.00p 3,124.50p 3,088.50p 3,115.00p 1268030
01/07/2011 3,086.50p 3,118.00p 3,059.00p 3,102.00p 2784021
30/06/2011 3,037.50p 3,091.50p 3,028.50p 3,087.50p 4167326
29/06/2011 2,989.00p 3,025.50p 2,976.50p 3,015.00p 3703903
28/06/2011 2,888.00p 2,974.50p 2,882.00p 2,957.00p 5028012
27/06/2011 2,839.50p 2,893.50p 2,835.00p 2,882.50p 2740616
24/06/2011 2,878.00p 2,911.00p 2,848.00p 2,855.00p 4230277
23/06/2011 2,901.00p 2,922.50p 2,804.50p 2,818.00p 3889614
22/06/2011 2,909.00p 2,940.00p 2,885.00p 2,915.00p 3993191
21/06/2011 2,825.00p 2,919.00p 2,813.34p 2,915.00p 3182013
20/06/2011 2,809.50p 2,818.00p 2,771.50p 2,816.00p 3960811
17/06/2011 2,790.00p 2,871.50p 2,778.36p 2,836.00p 6401609
16/06/2011 2,815.00p 2,819.50p 2,762.00p 2,811.00p 6156798
15/06/2011 2,897.00p 2,934.69p 2,860.00p 2,863.50p 5178002
14/06/2011 2,921.50p 2,959.00p 2,901.50p 2,902.50p 4022844
13/06/2011 2,884.50p 2,925.50p 2,869.50p 2,900.50p 2898136
10/06/2011 2,988.50p 2,988.50p 2,885.50p 2,891.00p 3365884
09/06/2011 2,907.50p 2,997.50p 2,907.50p 2,988.50p 3215093
08/06/2011 2,967.50p 2,976.00p 2,894.00p 2,924.50p 4304305
07/06/2011 2,984.00p 3,020.00p 2,956.50p 2,974.00p 3827126
06/06/2011 2,926.50p 3,000.00p 2,926.00p 2,984.00p 3709160
03/06/2011 2,975.00p 2,992.50p 2,910.00p 2,940.00p 4468581
02/06/2011 2,980.50p 2,998.50p 2,947.00p 2,950.00p 3694474
01/06/2011 3,041.00p 3,077.50p 2,997.50p 3,016.50p 4001512
31/05/2011 3,007.00p 3,057.50p 2,995.00p 3,030.00p 5062906
27/05/2011 2,964.00p 3,003.00p 2,958.00p 2,992.00p 3672683
26/05/2011 2,907.00p 2,967.00p 2,897.50p 2,944.00p 7922810
25/05/2011 2,844.50p 2,898.50p 2,835.00p 2,880.50p 3885596
24/05/2011 2,845.00p 2,903.00p 2,840.00p 2,873.50p 3282775
23/05/2011 2,892.50p 2,894.00p 2,817.50p 2,830.50p 4741787
20/05/2011 2,978.50p 3,014.00p 2,931.50p 2,951.50p 3652864
19/05/2011 3,019.00p 3,037.50p 2,958.00p 2,960.50p 3482501
18/05/2011 2,965.00p 3,009.50p 2,951.50p 2,976.00p 3302814
17/05/2011 2,956.00p 3,010.50p 2,910.00p 2,913.50p 3587679
16/05/2011 2,900.00p 2,990.50p 2,882.50p 2,978.50p 4472582
13/05/2011 2,953.00p 2,996.00p 2,910.50p 2,917.50p 3094347
12/05/2011 2,910.50p 2,942.00p 2,871.50p 2,936.50p 5722358
11/05/2011 3,078.00p 3,079.00p 2,986.00p 2,991.00p 4120557
10/05/2011 3,032.50p 3,078.00p 3,026.00p 3,055.00p 3490826
09/05/2011 3,043.00p 3,090.00p 3,003.50p 3,017.00p 2630464
06/05/2011 2,955.00p 3,064.50p 2,904.50p 3,056.00p 4624485
05/05/2011 3,043.50p 3,054.50p 2,918.50p 2,945.00p 5296158
04/05/2011 3,104.00p 3,106.00p 3,001.94p 3,015.00p 3594923
03/05/2011 3,134.00p 3,150.37p 3,085.60p 3,115.00p 3804674
28/04/2011 3,114.50p 3,158.50p 3,100.00p 3,120.50p 3424567
27/04/2011 3,135.00p 3,148.00p 3,071.50p 3,084.50p 2117378
26/04/2011 3,157.00p 3,164.00p 3,110.50p 3,132.00p 2568399
21/04/2011 3,181.00p 3,202.07p 3,139.50p 3,162.00p 2860801
20/04/2011 3,100.00p 3,175.00p 3,100.00p 3,175.00p 3572178
19/04/2011 3,003.00p 3,080.50p 3,003.00p 3,053.00p 3260187
18/04/2011 3,144.50p 3,146.00p 2,970.50p 2,983.00p 4214521
15/04/2011 3,143.50p 3,166.50p 3,099.00p 3,138.50p 2893503
14/04/2011 3,140.00p 3,154.50p 3,083.50p 3,136.00p 3282557
13/04/2011 3,194.50p 3,228.00p 3,142.00p 3,146.50p 3291350
12/04/2011 3,279.00p 3,301.50p 3,175.00p 3,187.00p 4646637
11/04/2011 3,330.00p 3,367.50p 3,286.24p 3,339.50p 2933077
08/04/2011 3,240.00p 3,344.00p 3,240.00p 3,344.00p 3238221
07/04/2011 3,306.00p 3,306.50p 3,219.00p 3,219.00p 2589541
06/04/2011 3,288.50p 3,303.50p 3,260.00p 3,294.00p 2548336
05/04/2011 3,292.50p 3,294.50p 3,259.22p 3,273.00p 3554510
04/04/2011 3,244.50p 3,297.50p 3,227.00p 3,284.50p 2365030
01/04/2011 3,226.00p 3,263.00p 3,216.00p 3,256.00p 3309540
31/03/2011 3,250.50p 3,267.00p 3,207.00p 3,207.00p 4097023
30/03/2011 3,270.50p 3,297.50p 3,222.00p 3,224.00p 3245912
29/03/2011 3,188.00p 3,253.50p 3,182.50p 3,252.00p 2475238
28/03/2011 3,192.50p 3,250.00p 3,166.50p 3,184.00p 2347774
25/03/2011 3,211.50p 3,233.50p 3,116.00p 3,211.00p 3081785
24/03/2011 3,139.00p 3,198.00p 3,128.00p 3,184.50p 3132469
23/03/2011 3,034.00p 3,139.00p 3,034.00p 3,117.00p 3263684
22/03/2011 3,079.50p 3,114.00p 3,030.50p 3,056.50p 3245715
21/03/2011 3,070.50p 3,095.00p 3,039.94p 3,061.50p 3088689
18/03/2011 3,030.00p 3,072.00p 2,987.50p 3,037.00p 8701502
17/03/2011 2,997.00p 3,000.66p 2,954.00p 2,993.00p 6420285
16/03/2011 3,059.00p 3,065.50p 2,954.50p 2,954.50p 5736124
15/03/2011 3,028.50p 3,047.50p 2,922.00p 3,031.50p 6856415
14/03/2011 3,103.50p 3,163.00p 3,074.50p 3,089.50p 3735299
11/03/2011 3,098.50p 3,148.00p 3,071.00p 3,128.50p 5481176
10/03/2011 3,163.50p 3,166.24p 3,091.00p 3,112.00p 4473413
09/03/2011 3,267.00p 3,291.00p 3,193.00p 3,218.50p 3300346
08/03/2011 3,317.00p 3,348.50p 3,209.00p 3,251.00p 4246152
07/03/2011 3,292.50p 3,364.00p 3,270.00p 3,286.00p 2580713
04/03/2011 3,372.50p 3,400.20p 3,300.00p 3,325.00p 3247607
03/03/2011 3,280.00p 3,383.50p 3,280.00p 3,360.50p 3243195
02/03/2011 3,277.50p 3,306.00p 3,225.00p 3,268.00p 3351948
01/03/2011 3,385.00p 3,385.48p 3,280.00p 3,306.00p 4191113
28/02/2011 3,309.00p 3,357.50p 3,272.50p 3,333.50p 3796365
25/02/2011 3,184.50p 3,317.00p 3,184.00p 3,307.00p 4833478
24/02/2011 3,100.00p 3,211.00p 3,087.00p 3,178.50p 3676888
23/02/2011 3,202.50p 3,203.00p 3,116.00p 3,116.00p 3180554
22/02/2011 3,169.00p 3,250.50p 3,118.50p 3,208.00p 3104407
21/02/2011 3,226.50p 3,269.50p 3,180.50p 3,185.00p 2578802
18/02/2011 3,309.50p 3,323.00p 3,181.00p 3,227.00p 4842547
17/02/2011 3,340.00p 3,348.05p 3,252.50p 3,295.50p 3436322
16/02/2011 3,315.00p 3,357.00p 3,293.00p 3,330.50p 3365525
15/02/2011 3,376.00p 3,389.00p 3,294.00p 3,306.50p 3852336
14/02/2011 3,460.00p 3,462.50p 3,379.00p 3,437.00p 3968729
11/02/2011 3,305.50p 3,427.00p 3,274.00p 3,421.50p 4102502
10/02/2011 3,289.00p 3,308.50p 3,255.00p 3,308.50p 3684434
09/02/2011 3,391.50p 3,400.00p 3,292.00p 3,297.50p 4022973
08/02/2011 3,399.00p 3,406.00p 3,308.00p 3,406.00p 7946346
07/02/2011 3,339.00p 3,411.00p 3,293.50p 3,411.00p 6355040
04/02/2011 3,264.50p 3,363.00p 3,231.00p 3,335.00p 6563213
03/02/2011 3,290.00p 3,299.50p 3,113.33p 3,240.00p 4609878
02/02/2011 3,189.00p 3,282.00p 3,173.00p 3,273.50p 6252157
01/02/2011 3,099.50p 3,173.50p 3,066.00p 3,167.00p 6105015
31/01/2011 3,019.00p 3,071.50p 2,972.00p 3,062.50p 4055754
28/01/2011 3,129.50p 3,129.50p 3,021.50p 3,031.00p 4106374
27/01/2011 3,169.50p 3,219.00p 3,136.41p 3,143.00p 4951900
26/01/2011 3,087.00p 3,196.50p 3,087.00p 3,155.50p 6228626
25/01/2011 3,127.00p 3,142.50p 3,069.50p 3,075.00p 3549870
24/01/2011 3,111.00p 3,145.50p 3,062.50p 3,126.00p 3956425
21/01/2011 3,091.00p 3,140.50p 3,052.00p 3,091.00p 4260557
20/01/2011 3,194.00p 3,212.00p 3,065.50p 3,067.00p 5553237
19/01/2011 3,344.00p 3,352.00p 3,214.00p 3,219.00p 2994426
18/01/2011 3,317.00p 3,368.00p 3,304.50p 3,320.00p 2957979
17/01/2011 3,305.00p 3,305.00p 3,256.00p 3,289.50p 2153869
14/01/2011 3,394.50p 3,410.00p 3,271.00p 3,300.00p 4295440
13/01/2011 3,380.00p 3,413.50p 3,370.00p 3,410.00p 3430944
12/01/2011 3,306.50p 3,396.50p 3,300.00p 3,396.50p 3858382
11/01/2011 3,246.50p 3,300.08p 3,244.50p 3,283.50p 2886403
10/01/2011 3,259.00p 3,283.02p 3,219.50p 3,226.50p 3274286
07/01/2011 3,300.00p 3,309.50p 3,246.50p 3,281.00p 3137496
06/01/2011 3,340.50p 3,390.00p 3,284.50p 3,309.50p 3287354

*Close Price adjusted for both dividends and splits