Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/05/2019 1,959.00p 1,976.60p 1,941.00p 1,952.40p 5710739
24/05/2019 1,919.00p 1,945.80p 1,912.80p 1,944.00p 3084852
23/05/2019 1,911.00p 1,922.60p 1,881.00p 1,901.00p 3111639
22/05/2019 1,950.00p 1,957.40p 1,915.00p 1,915.20p 3101639
21/05/2019 1,937.60p 1,962.60p 1,930.40p 1,942.60p 3112019
20/05/2019 1,961.00p 1,965.80p 1,918.60p 1,933.20p 2756235
17/05/2019 1,984.60p 1,991.20p 1,938.00p 1,964.40p 3876541
16/05/2019 1,926.00p 1,978.00p 1,926.00p 1,972.00p 4501073
15/05/2019 1,918.00p 1,918.00p 1,871.20p 1,914.00p 3341869
14/05/2019 1,885.80p 1,912.00p 1,878.40p 1,910.20p 4159841
13/05/2019 1,906.20p 1,906.20p 1,860.40p 1,864.00p 2935659
10/05/2019 1,917.00p 1,949.40p 1,887.40p 1,892.80p 2711777
09/05/2019 1,910.00p 1,919.60p 1,891.40p 1,898.60p 3046858
08/05/2019 1,945.80p 1,974.60p 1,907.20p 1,933.20p 4363950
07/05/2019 1,974.20p 1,974.20p 1,937.20p 1,943.60p 4133179
03/05/2019 1,952.00p 1,997.20p 1,952.00p 1,980.80p 3884054
02/05/2019 1,960.00p 1,964.00p 1,926.40p 1,935.60p 4299228
01/05/2019 1,990.00p 1,995.20p 1,971.80p 1,973.20p 1063753
30/04/2019 2,006.50p 2,010.00p 1,954.00p 1,981.40p 4313417
29/04/2019 2,012.00p 2,028.50p 2,007.50p 2,012.50p 1937396
26/04/2019 2,032.00p 2,039.50p 2,003.50p 2,009.50p 5072673
25/04/2019 2,072.00p 2,074.00p 2,030.50p 2,034.00p 4727175
24/04/2019 2,128.50p 2,132.50p 2,066.00p 2,080.50p 5224869
23/04/2019 2,189.50p 2,190.50p 2,145.00p 2,165.00p 3039376
18/04/2019 2,149.50p 2,182.50p 2,143.00p 2,169.50p 2018664
17/04/2019 2,150.00p 2,170.00p 2,128.50p 2,161.50p 4079385
16/04/2019 2,166.50p 2,190.00p 2,156.50p 2,176.00p 3423446
15/04/2019 2,207.50p 2,211.50p 2,165.00p 2,165.00p 2636013
12/04/2019 2,199.50p 2,223.50p 2,182.50p 2,209.50p 3159205
11/04/2019 2,218.50p 2,229.50p 2,184.00p 2,193.00p 3053998
10/04/2019 2,213.50p 2,226.00p 2,198.50p 2,226.00p 3548919
09/04/2019 2,205.50p 2,224.50p 2,195.00p 2,214.00p 2946824
08/04/2019 2,191.00p 2,206.50p 2,185.00p 2,206.50p 2263271
05/04/2019 2,140.00p 2,196.00p 2,130.00p 2,184.50p 3091232
04/04/2019 2,148.00p 2,158.50p 2,135.00p 2,137.50p 3173003
03/04/2019 2,150.50p 2,180.00p 2,143.00p 2,165.00p 4426234
02/04/2019 2,119.00p 2,138.00p 2,101.50p 2,136.50p 4195157
01/04/2019 2,090.00p 2,112.25p 2,074.00p 2,101.50p 4692838
29/03/2019 2,033.50p 2,057.50p 2,020.50p 2,053.50p 4194700
28/03/2019 1,998.80p 2,011.50p 1,988.20p 1,992.20p 2625700
27/03/2019 2,004.50p 2,013.50p 1,972.60p 1,982.20p 2692055
26/03/2019 1,966.80p 1,998.80p 1,957.00p 1,993.60p 3548956
25/03/2019 1,940.00p 1,961.40p 1,917.00p 1,957.00p 3292457
22/03/2019 2,020.00p 2,024.50p 1,958.00p 1,962.20p 3316367
21/03/2019 2,023.00p 2,049.00p 2,014.00p 2,018.50p 3141106
20/03/2019 1,956.20p 2,004.00p 1,952.20p 1,993.20p 3787798
19/03/2019 1,982.20p 2,010.21p 1,982.20p 2,005.50p 3228846
18/03/2019 1,953.80p 1,990.00p 1,951.36p 1,979.20p 2860473
15/03/2019 1,950.60p 1,960.40p 1,935.00p 1,939.00p 3768070
14/03/2019 1,994.00p 1,994.00p 1,939.40p 1,943.20p 3749372
13/03/2019 1,982.40p 2,019.00p 1,982.40p 2,016.50p 4415103
12/03/2019 2,005.00p 2,005.50p 1,982.05p 1,997.20p 4259450
11/03/2019 2,003.00p 2,019.00p 1,989.40p 2,003.50p 2326960
08/03/2019 2,006.00p 2,016.00p 1,969.20p 1,987.00p 4222089
07/03/2019 2,024.00p 2,037.00p 2,011.50p 2,033.00p 4343753
06/03/2019 2,019.50p 2,048.50p 2,019.00p 2,039.50p 2371552
05/03/2019 2,002.50p 2,025.00p 1,997.40p 2,018.00p 2860240
04/03/2019 2,015.00p 2,032.00p 1,999.20p 2,006.00p 2472273
01/03/2019 2,021.50p 2,027.50p 2,000.00p 2,000.00p 2414323
28/02/2019 2,017.00p 2,020.50p 1,994.40p 2,003.50p 4415863
27/02/2019 2,035.00p 2,052.00p 2,020.50p 2,030.00p 5963055
26/02/2019 2,014.50p 2,057.00p 1,992.80p 2,051.50p 3822861
25/02/2019 2,075.00p 2,078.50p 2,007.00p 2,039.00p 4694710
22/02/2019 2,006.50p 2,071.93p 1,984.60p 2,057.00p 4230936
21/02/2019 2,035.00p 2,035.00p 1,980.20p 1,989.80p 4632079
20/02/2019 1,979.00p 2,030.00p 1,953.40p 2,020.00p 5740795
19/02/2019 1,935.80p 1,972.80p 1,935.80p 1,954.60p 2907361
18/02/2019 1,969.00p 1,970.00p 1,940.20p 1,942.00p 2404714
15/02/2019 1,913.40p 1,966.00p 1,905.00p 1,951.20p 3307115
14/02/2019 1,945.00p 1,945.00p 1,907.60p 1,924.00p 2335814
13/02/2019 1,915.20p 1,952.62p 1,910.00p 1,941.60p 3853504
12/02/2019 1,926.80p 1,926.80p 1,898.20p 1,902.80p 3455272
11/02/2019 1,950.40p 1,957.60p 1,899.20p 1,912.60p 3689458
08/02/2019 1,930.00p 1,954.40p 1,919.40p 1,934.80p 3424296
07/02/2019 1,962.40p 1,974.28p 1,947.00p 1,949.00p 3773170
06/02/2019 1,972.00p 1,980.80p 1,955.00p 1,968.60p 2420318
05/02/2019 1,973.80p 1,984.00p 1,959.80p 1,970.00p 3019790
04/02/2019 1,978.40p 1,995.00p 1,946.80p 1,960.00p 4869095
01/02/2019 1,956.00p 1,991.00p 1,951.20p 1,985.20p 4002273
31/01/2019 1,930.00p 1,960.80p 1,920.20p 1,942.80p 6773665
30/01/2019 1,890.80p 1,916.20p 1,851.40p 1,899.00p 5859410
29/01/2019 1,864.60p 1,888.40p 1,846.80p 1,851.40p 3141914
28/01/2019 1,882.00p 1,894.60p 1,839.20p 1,864.20p 4357327
25/01/2019 1,807.60p 1,885.80p 1,803.80p 1,865.00p 5308543
24/01/2019 1,800.00p 1,803.40p 1,775.00p 1,792.40p 3715431
23/01/2019 1,791.60p 1,808.60p 1,779.60p 1,800.80p 3000063
22/01/2019 1,791.60p 1,811.80p 1,787.20p 1,796.00p 2612846
21/01/2019 1,818.00p 1,828.40p 1,812.40p 1,815.00p 1312817
18/01/2019 1,814.00p 1,832.20p 1,810.40p 1,821.20p 4582532
17/01/2019 1,772.80p 1,794.40p 1,766.40p 1,790.00p 1861613
16/01/2019 1,810.80p 1,811.60p 1,769.20p 1,784.00p 2321587
15/01/2019 1,809.40p 1,822.20p 1,775.60p 1,795.00p 2950621
14/01/2019 1,783.00p 1,803.00p 1,768.40p 1,782.40p 2719260
11/01/2019 1,820.00p 1,845.00p 1,797.80p 1,814.60p 3449314
10/01/2019 1,806.00p 1,816.80p 1,774.40p 1,808.20p 3781722
09/01/2019 1,786.00p 1,829.20p 1,775.60p 1,806.20p 4044900
08/01/2019 1,757.20p 1,780.40p 1,743.00p 1,755.00p 3683818
07/01/2019 1,783.40p 1,794.40p 1,745.80p 1,770.80p 3371160
04/01/2019 1,716.20p 1,763.60p 1,702.40p 1,756.40p 4582523
03/01/2019 1,691.00p 1,714.20p 1,670.60p 1,674.60p 3571691
02/01/2019 1,715.00p 1,719.80p 1,666.80p 1,710.40p 4251922
31/12/2018 1,778.00p 1,778.00p 1,740.20p 1,747.80p 1301972
28/12/2018 1,725.00p 1,767.20p 1,723.40p 1,754.20p 2782462
27/12/2018 1,760.00p 1,760.40p 1,697.80p 1,714.20p 2885958
24/12/2018 1,720.80p 1,739.20p 1,712.20p 1,739.20p 702952
21/12/2018 1,733.40p 1,751.80p 1,712.60p 1,751.60p 7853029
20/12/2018 1,700.00p 1,729.40p 1,689.20p 1,703.20p 5065403
19/12/2018 1,715.00p 1,759.80p 1,701.20p 1,753.00p 4858161
18/12/2018 1,689.60p 1,727.20p 1,686.20p 1,712.40p 4048694
17/12/2018 1,700.00p 1,721.80p 1,690.00p 1,707.60p 2874416
14/12/2018 1,675.20p 1,702.20p 1,666.60p 1,694.40p 3903425
13/12/2018 1,703.60p 1,720.80p 1,682.80p 1,712.00p 4329326
12/12/2018 1,665.40p 1,688.20p 1,640.40p 1,679.40p 5413954
11/12/2018 1,598.00p 1,669.00p 1,587.60p 1,661.60p 5371189
10/12/2018 1,597.80p 1,610.00p 1,571.20p 1,575.00p 3790428
07/12/2018 1,575.00p 1,644.20p 1,574.00p 1,607.80p 3911087
06/12/2018 1,591.80p 1,601.50p 1,542.00p 1,556.40p 5689280
05/12/2018 1,630.40p 1,643.40p 1,619.60p 1,625.00p 2960080
04/12/2018 1,657.00p 1,678.60p 1,640.60p 1,660.00p 4064654
03/12/2018 1,700.00p 1,700.00p 1,655.40p 1,675.40p 5695983
30/11/2018 1,610.80p 1,610.80p 1,565.00p 1,566.20p 6009837
29/11/2018 1,595.00p 1,614.60p 1,586.40p 1,611.00p 4025733
28/11/2018 1,545.20p 1,572.80p 1,545.20p 1,559.80p 3553012
27/11/2018 1,556.40p 1,567.40p 1,529.80p 1,539.00p 4413432
26/11/2018 1,583.80p 1,597.80p 1,539.60p 1,562.80p 3806209
23/11/2018 1,633.00p 1,638.20p 1,562.00p 1,568.80p 4503126
22/11/2018 1,694.20p 1,694.20p 1,623.00p 1,643.20p 2995765
21/11/2018 1,680.60p 1,701.80p 1,673.60p 1,698.40p 3499619
20/11/2018 1,707.40p 1,724.20p 1,646.20p 1,665.80p 4576804
19/11/2018 1,721.20p 1,745.40p 1,709.40p 1,724.00p 3372293
16/11/2018 1,705.80p 1,718.40p 1,679.20p 1,702.80p 3591149
15/11/2018 1,667.40p 1,692.20p 1,653.80p 1,683.60p 4126189
14/11/2018 1,632.40p 1,657.20p 1,610.80p 1,641.00p 3684158
13/11/2018 1,695.60p 1,695.60p 1,626.40p 1,657.20p 4578554
12/11/2018 1,712.20p 1,732.20p 1,678.80p 1,679.00p 3402220
09/11/2018 1,723.20p 1,723.20p 1,667.20p 1,687.80p 4297438
08/11/2018 1,737.00p 1,756.00p 1,729.20p 1,751.20p 2990092
07/11/2018 1,709.20p 1,760.80p 1,709.20p 1,732.60p 3305389
06/11/2018 1,722.00p 1,731.20p 1,688.40p 1,700.00p 3219564
05/11/2018 1,712.20p 1,754.70p 1,707.60p 1,715.60p 3022808
02/11/2018 1,760.00p 1,786.60p 1,705.40p 1,717.40p 4676775
01/11/2018 1,675.20p 1,724.00p 1,667.40p 1,719.60p 5612760
31/10/2018 1,643.80p 1,683.80p 1,643.09p 1,675.20p 5526140
30/10/2018 1,632.20p 1,654.40p 1,612.20p 1,621.80p 2890203
29/10/2018 1,625.20p 1,675.80p 1,616.80p 1,631.00p 3605017
26/10/2018 1,587.40p 1,616.20p 1,578.60p 1,616.20p 3428206
25/10/2018 1,585.40p 1,652.00p 1,579.60p 1,621.60p 5275550
24/10/2018 1,637.60p 1,646.00p 1,597.40p 1,606.40p 4261963
23/10/2018 1,637.60p 1,651.20p 1,593.20p 1,622.00p 6030796
22/10/2018 1,656.00p 1,687.20p 1,654.60p 1,663.20p 3731474
19/10/2018 1,650.00p 1,661.40p 1,627.00p 1,637.80p 3697907
18/10/2018 1,663.60p 1,676.80p 1,632.80p 1,639.00p 3686135
17/10/2018 1,689.00p 1,717.60p 1,653.80p 1,676.80p 4924948
16/10/2018 1,691.80p 1,700.00p 1,661.40p 1,680.40p 4181801
15/10/2018 1,687.00p 1,709.40p 1,665.40p 1,700.80p 3363860
12/10/2018 1,656.40p 1,712.20p 1,642.20p 1,684.00p 5830428
11/10/2018 1,600.00p 1,648.60p 1,585.00p 1,620.00p 5315775
10/10/2018 1,693.80p 1,693.89p 1,634.40p 1,634.60p 4838528
09/10/2018 1,663.00p 1,697.40p 1,653.00p 1,692.40p 3957862
08/10/2018 1,669.00p 1,673.40p 1,644.40p 1,646.80p 3694719
05/10/2018 1,726.20p 1,726.20p 1,667.40p 1,669.20p 4821768
04/10/2018 1,752.80p 1,767.20p 1,728.40p 1,743.20p 4210215
03/10/2018 1,740.40p 1,772.60p 1,731.20p 1,755.40p 4177180
02/10/2018 1,705.40p 1,742.80p 1,692.20p 1,741.20p 3773613
01/10/2018 1,722.80p 1,734.60p 1,702.60p 1,715.60p 3133606
28/09/2018 1,721.20p 1,736.00p 1,701.20p 1,723.00p 4256394
27/09/2018 1,714.80p 1,736.00p 1,710.60p 1,719.00p 3965347
26/09/2018 1,742.40p 1,750.20p 1,723.80p 1,725.20p 4309162
25/09/2018 1,741.80p 1,766.20p 1,724.00p 1,752.80p 4778347
24/09/2018 1,742.40p 1,754.00p 1,726.41p 1,736.20p 4233533
21/09/2018 1,738.80p 1,760.80p 1,716.60p 1,760.80p 9771694
20/09/2018 1,655.40p 1,702.60p 1,642.80p 1,695.40p 7345147
19/09/2018 1,588.40p 1,665.80p 1,587.00p 1,655.60p 7261819
18/09/2018 1,555.00p 1,582.20p 1,545.40p 1,576.00p 7472874
17/09/2018 1,532.80p 1,547.20p 1,520.00p 1,546.40p 3287576
14/09/2018 1,519.40p 1,548.60p 1,519.40p 1,545.00p 4010419
13/09/2018 1,499.80p 1,526.40p 1,490.20p 1,510.60p 5855407
12/09/2018 1,479.00p 1,495.40p 1,463.20p 1,486.00p 4964915
11/09/2018 1,462.40p 1,468.60p 1,433.64p 1,467.00p 5191472
10/09/2018 1,483.60p 1,491.80p 1,455.60p 1,464.60p 3749201
07/09/2018 1,502.60p 1,513.80p 1,467.20p 1,475.40p 6227333
06/09/2018 1,545.00p 1,559.80p 1,498.00p 1,502.00p 4143387
05/09/2018 1,520.00p 1,549.00p 1,513.60p 1,530.00p 4567146
04/09/2018 1,566.80p 1,570.80p 1,531.60p 1,547.80p 3255915
03/09/2018 1,544.00p 1,576.60p 1,544.00p 1,571.00p 2621174
31/08/2018 1,571.60p 1,574.60p 1,541.60p 1,541.60p 6256766
30/08/2018 1,580.20p 1,595.20p 1,559.60p 1,575.40p 4055062
29/08/2018 1,627.00p 1,627.00p 1,584.60p 1,596.60p 3319728
28/08/2018 1,598.00p 1,651.80p 1,597.80p 1,626.40p 4225295
24/08/2018 1,539.00p 1,578.20p 1,536.20p 1,575.00p 4512666
23/08/2018 1,568.80p 1,574.60p 1,533.80p 1,536.00p 5626141
22/08/2018 1,556.60p 1,589.20p 1,537.20p 1,576.60p 5068583
21/08/2018 1,565.60p 1,574.00p 1,544.20p 1,562.40p 3252452
20/08/2018 1,546.20p 1,585.00p 1,542.10p 1,554.00p 3245035
17/08/2018 1,536.60p 1,554.00p 1,504.40p 1,534.00p 4509085
16/08/2018 1,545.80p 1,554.60p 1,528.40p 1,543.00p 5508114
15/08/2018 1,615.00p 1,631.20p 1,538.00p 1,542.20p 7709837
14/08/2018 1,684.00p 1,695.60p 1,625.80p 1,644.20p 7622046
13/08/2018 1,653.40p 1,691.00p 1,624.60p 1,680.40p 3393911
10/08/2018 1,683.60p 1,701.40p 1,654.20p 1,667.60p 4327357

*Close Price adjusted for both dividends and splits