Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/08/2018 1,736.00p 1,741.00p 1,711.00p 1,711.60p 2774073
08/08/2018 1,736.20p 1,758.60p 1,710.00p 1,726.60p 3040639
07/08/2018 1,688.00p 1,757.40p 1,688.00p 1,736.20p 4835954
06/08/2018 1,684.60p 1,688.40p 1,652.40p 1,678.00p 3221719
03/08/2018 1,658.40p 1,700.00p 1,646.80p 1,692.80p 3659132
02/08/2018 1,691.20p 1,693.20p 1,639.60p 1,655.40p 5282721
01/08/2018 1,717.40p 1,731.40p 1,693.20p 1,708.00p 6017730
31/07/2018 1,672.00p 1,747.40p 1,665.60p 1,732.80p 4872793
30/07/2018 1,676.20p 1,700.80p 1,663.20p 1,678.00p 2050808
27/07/2018 1,700.00p 1,740.00p 1,691.40p 1,691.40p 3878601
26/07/2018 1,706.00p 1,707.32p 1,659.60p 1,687.40p 4718622
25/07/2018 1,686.40p 1,700.00p 1,661.00p 1,700.00p 6086454
24/07/2018 1,621.60p 1,703.60p 1,617.60p 1,695.00p 6772559
23/07/2018 1,586.00p 1,612.00p 1,580.60p 1,604.60p 3252296
20/07/2018 1,618.20p 1,635.40p 1,585.20p 1,599.80p 6090211
19/07/2018 1,699.00p 1,704.00p 1,621.00p 1,622.00p 6431045
18/07/2018 1,679.20p 1,691.00p 1,662.00p 1,691.00p 3548392
17/07/2018 1,644.40p 1,669.80p 1,626.00p 1,666.20p 4344635
16/07/2018 1,659.40p 1,660.40p 1,623.60p 1,640.80p 3126079
13/07/2018 1,678.80p 1,685.00p 1,634.80p 1,657.20p 4195300
12/07/2018 1,659.20p 1,670.40p 1,648.20p 1,659.60p 3298955
11/07/2018 1,672.60p 1,678.00p 1,647.60p 1,655.20p 5968224
10/07/2018 1,749.00p 1,752.20p 1,710.20p 1,723.00p 3122249
09/07/2018 1,742.00p 1,758.80p 1,705.00p 1,737.60p 3652822
06/07/2018 1,742.00p 1,752.20p 1,671.20p 1,701.20p 4867024
05/07/2018 1,677.40p 1,747.52p 1,668.20p 1,721.60p 5834307
04/07/2018 1,698.00p 1,706.80p 1,665.80p 1,674.40p 5894510
03/07/2018 1,661.60p 1,677.80p 1,624.00p 1,639.80p 7096885
02/07/2018 1,670.40p 1,673.00p 1,624.40p 1,644.00p 4392841
29/06/2018 1,675.20p 1,718.20p 1,670.20p 1,694.80p 6209416
28/06/2018 1,651.40p 1,658.20p 1,620.00p 1,636.00p 3665115
27/06/2018 1,641.40p 1,676.60p 1,620.80p 1,659.00p 4660334
26/06/2018 1,630.00p 1,646.00p 1,615.20p 1,636.20p 3912285
25/06/2018 1,682.20p 1,684.80p 1,618.40p 1,620.20p 4814438
22/06/2018 1,664.80p 1,705.40p 1,662.20p 1,697.00p 4244804
21/06/2018 1,705.60p 1,710.40p 1,652.20p 1,652.20p 5018034
20/06/2018 1,704.20p 1,750.40p 1,680.20p 1,686.20p 6035798
19/06/2018 1,685.20p 1,707.40p 1,670.80p 1,693.60p 5273777
18/06/2018 1,725.00p 1,737.00p 1,693.20p 1,733.00p 4367660
15/06/2018 1,794.20p 1,799.00p 1,715.48p 1,717.40p 8605955
14/06/2018 1,780.00p 1,803.60p 1,744.00p 1,793.40p 5963323
13/06/2018 1,797.00p 1,829.20p 1,787.40p 1,798.00p 5766206
12/06/2018 1,880.60p 1,880.60p 1,812.60p 1,812.60p 4707110
11/06/2018 1,853.60p 1,883.60p 1,828.20p 1,873.20p 2817179
08/06/2018 1,853.00p 1,882.40p 1,830.60p 1,849.40p 4716146
07/06/2018 1,939.00p 1,948.00p 1,882.00p 1,882.00p 5162519
06/06/2018 1,885.20p 1,914.60p 1,880.00p 1,914.60p 5440861
05/06/2018 1,839.40p 1,867.80p 1,820.60p 1,858.80p 3151070
04/06/2018 1,864.00p 1,871.80p 1,842.00p 1,846.00p 3021748
01/06/2018 1,818.40p 1,867.80p 1,797.20p 1,846.40p 4285279
31/05/2018 1,795.60p 1,810.80p 1,780.00p 1,797.20p 29417124
30/05/2018 1,740.00p 1,780.00p 1,721.40p 1,780.00p 5211900
29/05/2018 1,765.00p 1,789.60p 1,750.00p 1,751.80p 5099983
25/05/2018 1,814.60p 1,814.60p 1,764.80p 1,779.20p 4256248
24/05/2018 1,843.40p 1,857.80p 1,795.20p 1,801.00p 4104011
23/05/2018 1,908.60p 1,910.00p 1,809.38p 1,829.80p 6092477
22/05/2018 1,879.00p 1,933.80p 1,868.40p 1,926.40p 3624774
21/05/2018 1,877.80p 1,914.60p 1,859.40p 1,910.40p 2907053
18/05/2018 1,880.80p 1,894.20p 1,843.60p 1,860.00p 4780009
17/05/2018 1,894.20p 1,918.40p 1,866.20p 1,883.20p 5093717
16/05/2018 1,812.60p 1,895.80p 1,810.80p 1,892.40p 6110984
15/05/2018 1,800.00p 1,826.42p 1,786.20p 1,802.60p 8213673
14/05/2018 1,854.60p 1,864.00p 1,827.20p 1,840.80p 3485186
11/05/2018 1,811.80p 1,859.60p 1,809.40p 1,859.40p 5948790
10/05/2018 1,760.20p 1,801.40p 1,755.40p 1,800.20p 4236691
09/05/2018 1,731.80p 1,757.00p 1,715.40p 1,750.00p 4527409
08/05/2018 1,760.00p 1,763.40p 1,726.00p 1,729.00p 3922585
04/05/2018 1,753.80p 1,763.80p 1,742.00p 1,751.40p 3669462
03/05/2018 1,756.40p 1,783.09p 1,720.60p 1,732.00p 4670205
02/05/2018 1,720.40p 1,761.50p 1,720.40p 1,757.40p 4721810
01/05/2018 1,698.60p 1,736.20p 1,691.60p 1,703.40p 1652778
30/04/2018 1,708.20p 1,736.00p 1,698.20p 1,709.40p 4839363
27/04/2018 1,672.60p 1,699.20p 1,662.40p 1,699.20p 4086601
26/04/2018 1,675.00p 1,692.20p 1,647.20p 1,667.00p 4417499
25/04/2018 1,720.00p 1,726.40p 1,646.60p 1,675.00p 7569128
24/04/2018 1,733.60p 1,767.30p 1,733.40p 1,747.60p 4820396
23/04/2018 1,777.40p 1,788.80p 1,725.20p 1,775.60p 4401229
20/04/2018 1,788.00p 1,795.00p 1,757.80p 1,767.20p 4860498
19/04/2018 1,823.40p 1,837.00p 1,773.60p 1,783.40p 5756737
18/04/2018 1,698.20p 1,808.40p 1,696.20p 1,802.60p 6754718
17/04/2018 1,674.00p 1,699.60p 1,661.00p 1,698.20p 4539406
16/04/2018 1,689.20p 1,690.00p 1,659.60p 1,659.60p 2860267
13/04/2018 1,693.40p 1,703.20p 1,675.80p 1,688.00p 3331955
12/04/2018 1,662.00p 1,670.40p 1,638.60p 1,670.40p 3413839
11/04/2018 1,681.20p 1,688.80p 1,639.96p 1,672.20p 3726489
10/04/2018 1,666.60p 1,693.20p 1,652.20p 1,692.00p 5924721
09/04/2018 1,621.00p 1,623.60p 1,571.00p 1,610.40p 5363572
06/04/2018 1,634.00p 1,645.20p 1,609.20p 1,618.40p 3335828
05/04/2018 1,624.20p 1,670.40p 1,624.00p 1,644.80p 4346555
04/04/2018 1,629.40p 1,630.60p 1,564.40p 1,587.80p 6476012
03/04/2018 1,678.40p 1,683.20p 1,627.20p 1,639.80p 4561071
29/03/2018 1,624.80p 1,673.80p 1,619.20p 1,661.00p 4850203
28/03/2018 1,660.80p 1,663.30p 1,609.00p 1,616.80p 5102333
27/03/2018 1,698.40p 1,710.40p 1,675.60p 1,681.00p 4526031
26/03/2018 1,653.20p 1,666.00p 1,642.00p 1,653.60p 4291382
23/03/2018 1,673.20p 1,696.20p 1,639.00p 1,657.60p 5960767
22/03/2018 1,736.60p 1,753.20p 1,667.60p 1,696.20p 4408984
21/03/2018 1,701.80p 1,749.00p 1,677.00p 1,740.00p 4364257
20/03/2018 1,707.20p 1,720.00p 1,685.00p 1,705.60p 5318712
19/03/2018 1,754.00p 1,756.20p 1,685.20p 1,695.00p 3711712
16/03/2018 1,762.80p 1,801.40p 1,753.00p 1,769.40p 6513173
15/03/2018 1,754.40p 1,775.50p 1,749.80p 1,766.80p 5749333
14/03/2018 1,766.60p 1,792.00p 1,761.80p 1,789.40p 6375795
13/03/2018 1,715.40p 1,742.80p 1,704.57p 1,731.60p 4434680
12/03/2018 1,762.80p 1,774.20p 1,719.80p 1,738.80p 4467976
09/03/2018 1,701.00p 1,754.00p 1,697.00p 1,752.20p 4037345
08/03/2018 1,749.40p 1,749.60p 1,706.40p 1,707.20p 4882562
07/03/2018 1,740.00p 1,770.40p 1,716.00p 1,759.00p 4937649
06/03/2018 1,718.60p 1,774.20p 1,717.40p 1,760.20p 6462022
05/03/2018 1,679.00p 1,710.60p 1,664.60p 1,693.20p 4421686
02/03/2018 1,706.00p 1,724.80p 1,676.00p 1,687.60p 5376156
01/03/2018 1,785.60p 1,792.60p 1,724.20p 1,741.60p 7105137
28/02/2018 1,823.00p 1,824.80p 1,780.60p 1,780.60p 6196907
27/02/2018 1,847.00p 1,870.00p 1,828.80p 1,842.00p 5063515
26/02/2018 1,807.00p 1,846.80p 1,806.20p 1,843.60p 6072380
23/02/2018 1,800.00p 1,814.80p 1,766.00p 1,788.40p 4317321
22/02/2018 1,755.00p 1,806.00p 1,700.00p 1,800.00p 7384183
21/02/2018 1,744.20p 1,813.40p 1,735.80p 1,796.60p 6893295
20/02/2018 1,729.00p 1,746.20p 1,711.00p 1,739.80p 4565175
19/02/2018 1,761.00p 1,768.60p 1,720.00p 1,727.40p 3018120
16/02/2018 1,740.60p 1,752.80p 1,722.00p 1,748.60p 5275059
15/02/2018 1,747.40p 1,755.60p 1,703.80p 1,726.00p 5442336
14/02/2018 1,682.00p 1,712.40p 1,654.40p 1,693.40p 5277037
13/02/2018 1,659.00p 1,688.60p 1,652.20p 1,670.40p 3901215
12/02/2018 1,631.60p 1,665.83p 1,621.20p 1,642.40p 4144381
09/02/2018 1,592.00p 1,628.20p 1,579.40p 1,604.40p 5158793
08/02/2018 1,618.00p 1,627.60p 1,590.40p 1,594.00p 5473344
07/02/2018 1,666.40p 1,670.80p 1,624.20p 1,641.20p 6903117
06/02/2018 1,584.60p 1,695.00p 1,572.00p 1,641.00p 9570263
05/02/2018 1,638.80p 1,685.60p 1,622.80p 1,653.60p 6270662
02/02/2018 1,697.80p 1,707.60p 1,642.20p 1,648.00p 6291335
01/02/2018 1,715.00p 1,727.60p 1,674.20p 1,690.00p 4250575
31/01/2018 1,716.40p 1,732.40p 1,697.40p 1,708.60p 5936123
30/01/2018 1,727.80p 1,730.80p 1,701.60p 1,716.40p 5576397
29/01/2018 1,741.60p 1,769.40p 1,740.00p 1,756.00p 3772034
26/01/2018 1,726.40p 1,747.40p 1,722.00p 1,734.60p 3408023
25/01/2018 1,757.80p 1,767.20p 1,724.40p 1,733.20p 4852125
24/01/2018 1,731.20p 1,759.00p 1,727.40p 1,736.80p 6306508
23/01/2018 1,786.80p 1,790.40p 1,712.60p 1,723.00p 9197185
22/01/2018 1,758.20p 1,795.40p 1,755.20p 1,792.20p 5378049
19/01/2018 1,762.80p 1,777.80p 1,746.60p 1,756.00p 4147375
18/01/2018 1,762.60p 1,764.00p 1,742.80p 1,760.80p 4069101
17/01/2018 1,723.80p 1,794.20p 1,721.20p 1,755.00p 6355304
16/01/2018 1,770.20p 1,775.40p 1,734.00p 1,755.20p 6127491
15/01/2018 1,760.00p 1,789.00p 1,759.40p 1,783.60p 2682377
12/01/2018 1,762.00p 1,773.80p 1,741.80p 1,768.20p 5759862
11/01/2018 1,730.00p 1,761.60p 1,720.20p 1,761.00p 9248413
10/01/2018 1,673.00p 1,718.40p 1,660.20p 1,700.40p 8196209
09/01/2018 1,640.80p 1,680.00p 1,636.40p 1,677.00p 6962847
08/01/2018 1,612.80p 1,631.60p 1,604.60p 1,627.00p 5282202
05/01/2018 1,615.80p 1,629.80p 1,601.20p 1,603.40p 6106416
04/01/2018 1,592.60p 1,611.00p 1,581.80p 1,605.00p 6544893
03/01/2018 1,589.00p 1,605.40p 1,576.00p 1,582.20p 7279188
02/01/2018 1,559.00p 1,595.00p 1,539.20p 1,595.00p 5361787
29/12/2017 1,541.50p 1,554.50p 1,534.00p 1,549.50p 2017484
28/12/2017 1,538.50p 1,548.50p 1,532.00p 1,537.50p 3580842
27/12/2017 1,511.00p 1,545.00p 1,504.50p 1,524.00p 4041218
22/12/2017 1,505.00p 1,512.50p 1,495.00p 1,501.00p 1418837
21/12/2017 1,496.00p 1,521.50p 1,492.50p 1,507.00p 5146670
20/12/2017 1,476.50p 1,496.50p 1,465.00p 1,490.00p 5329836
19/12/2017 1,493.50p 1,521.23p 1,441.50p 1,465.00p 10764756
18/12/2017 1,415.50p 1,486.00p 1,410.00p 1,480.50p 7245930
15/12/2017 1,386.00p 1,415.00p 1,377.00p 1,410.00p 19872868
14/12/2017 1,390.00p 1,411.25p 1,385.00p 1,388.50p 6359301
13/12/2017 1,386.50p 1,397.00p 1,373.00p 1,389.50p 5624642
12/12/2017 1,388.00p 1,390.50p 1,368.75p 1,380.50p 5434095
11/12/2017 1,369.00p 1,398.00p 1,361.50p 1,382.50p 5186785
08/12/2017 1,351.00p 1,369.00p 1,335.50p 1,364.00p 4731890
07/12/2017 1,342.00p 1,359.00p 1,322.50p 1,343.00p 6718651
06/12/2017 1,338.00p 1,357.00p 1,329.50p 1,352.50p 3877285
05/12/2017 1,382.50p 1,386.08p 1,351.00p 1,351.00p 5461370
04/12/2017 1,404.50p 1,414.50p 1,375.50p 1,385.00p 4692481
01/12/2017 1,383.50p 1,403.30p 1,359.00p 1,384.00p 6027039
30/11/2017 1,370.50p 1,409.85p 1,359.00p 1,359.00p 13021897
29/11/2017 1,408.50p 1,414.50p 1,374.00p 1,376.00p 5879985
28/11/2017 1,417.00p 1,430.00p 1,396.70p 1,405.00p 7012182
27/11/2017 1,448.50p 1,465.00p 1,425.50p 1,430.00p 4063863
24/11/2017 1,452.50p 1,466.00p 1,442.00p 1,460.50p 2962682
23/11/2017 1,437.00p 1,459.50p 1,431.50p 1,450.50p 3055311
22/11/2017 1,462.00p 1,476.92p 1,440.00p 1,446.50p 5372771
21/11/2017 1,456.00p 1,468.00p 1,442.00p 1,457.50p 3883576
20/11/2017 1,435.50p 1,462.00p 1,421.00p 1,452.00p 2909006
17/11/2017 1,441.00p 1,445.00p 1,413.00p 1,434.00p 5552892
16/11/2017 1,443.50p 1,446.50p 1,418.00p 1,439.00p 4333846
15/11/2017 1,430.50p 1,499.90p 1,405.50p 1,437.50p 6532669
14/11/2017 1,495.50p 1,498.50p 1,452.00p 1,455.00p 5799364
13/11/2017 1,503.00p 1,507.50p 1,472.50p 1,497.00p 3472711
10/11/2017 1,494.00p 1,495.00p 1,468.50p 1,485.00p 4260598
09/11/2017 1,498.50p 1,500.50p 1,457.00p 1,484.00p 3333147
08/11/2017 1,491.00p 1,508.03p 1,483.50p 1,502.50p 3972124
07/11/2017 1,519.00p 1,534.50p 1,482.00p 1,489.00p 4544303
06/11/2017 1,509.00p 1,519.00p 1,484.97p 1,508.00p 4518393
03/11/2017 1,494.00p 1,505.00p 1,466.00p 1,485.00p 4006647
02/11/2017 1,469.50p 1,499.50p 1,465.50p 1,496.00p 5392766
01/11/2017 1,442.00p 1,481.00p 1,435.50p 1,468.50p 8622681
31/10/2017 1,405.50p 1,424.50p 1,396.50p 1,420.00p 5473226
30/10/2017 1,403.50p 1,423.00p 1,396.66p 1,413.50p 4599582
27/10/2017 1,404.00p 1,432.00p 1,386.50p 1,418.50p 7509483
26/10/2017 1,418.00p 1,449.00p 1,414.00p 1,431.50p 4331532
25/10/2017 1,444.00p 1,452.56p 1,406.50p 1,415.00p 4897574

*Close Price adjusted for both dividends and splits