Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/10/2009 2,205.00p 2,307.00p 2,200.00p 2,304.00p 3839060
16/10/2009 2,230.00p 2,279.00p 2,176.82p 2,199.50p 6072630
15/10/2009 2,270.00p 2,280.00p 2,178.27p 2,216.00p 10828837
14/10/2009 2,224.50p 2,324.23p 2,225.50p 2,311.00p 8286721
13/10/2009 2,190.00p 2,238.27p 2,174.00p 2,174.00p 5092798
12/10/2009 2,153.50p 2,254.00p 2,144.00p 2,194.50p 4339459
09/10/2009 2,159.00p 2,235.00p 2,138.73p 2,151.50p 4481226
08/10/2009 2,147.00p 2,200.83p 2,143.40p 2,182.00p 7358202
07/10/2009 2,120.00p 2,138.30p 2,035.50p 2,097.50p 5538620
06/10/2009 1,975.00p 2,117.50p 1,969.50p 2,100.00p 9914795
05/10/2009 1,887.00p 1,953.15p 1,885.83p 1,951.00p 7119268
02/10/2009 1,863.50p 1,953.00p 1,848.86p 1,876.50p 8423026
01/10/2009 1,975.00p 2,007.10p 1,879.20p 1,886.00p 6586290
30/09/2009 2,050.50p 2,076.21p 1,967.11p 1,993.00p 7904838
29/09/2009 2,051.00p 2,069.00p 2,016.50p 2,043.50p 3068711
28/09/2009 2,049.50p 2,078.50p 1,989.75p 2,072.00p 5091039
25/09/2009 2,040.00p 2,073.01p 2,009.00p 2,059.00p 5448938
24/09/2009 2,060.00p 2,093.74p 2,009.45p 2,029.00p 6361613
23/09/2009 2,064.00p 2,098.50p 2,017.50p 2,069.50p 4857459
22/09/2009 2,062.00p 2,113.00p 1,999.00p 2,060.00p 4697808
21/09/2009 2,074.00p 2,098.00p 2,026.00p 2,050.00p 4493216

*Close Price adjusted for both dividends and splits