Anglo American (AAL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/08/2021 3,264.00p 3,325.50p 3,210.50p 3,313.00p 1409078
06/08/2021 3,256.00p 3,308.00p 3,232.50p 3,287.50p 2442961
05/08/2021 3,400.00p 3,409.50p 3,263.50p 3,270.50p 4249478
04/08/2021 3,420.00p 3,444.00p 3,401.00p 3,444.00p 3006399
03/08/2021 3,306.50p 3,410.00p 3,284.00p 3,393.00p 2872334
02/08/2021 3,239.00p 3,365.00p 3,229.50p 3,300.00p 5140706
30/07/2021 3,221.00p 3,246.50p 3,173.50p 3,190.50p 3414680
29/07/2021 3,230.00p 3,310.00p 3,189.69p 3,293.00p 3793443
28/07/2021 3,024.50p 3,152.00p 3,012.50p 3,125.50p 2449769
27/07/2021 3,060.50p 3,091.50p 3,013.50p 3,072.50p 2546877
26/07/2021 2,944.50p 3,075.50p 2,944.50p 3,058.50p 2814242
23/07/2021 2,950.00p 2,984.50p 2,943.00p 2,964.00p 1642580
22/07/2021 2,928.00p 2,971.00p 2,892.00p 2,910.00p 2126577
21/07/2021 2,786.00p 2,916.00p 2,781.00p 2,914.00p 3470529
20/07/2021 2,791.50p 2,844.50p 2,749.50p 2,800.00p 3527156
19/07/2021 2,835.00p 2,845.00p 2,732.00p 2,780.00p 2702166
16/07/2021 3,011.00p 3,013.00p 2,864.00p 2,889.00p 2849429
15/07/2021 2,991.00p 3,019.00p 2,927.50p 2,973.00p 1570563
14/07/2021 2,937.50p 3,034.50p 2,922.00p 2,987.50p 3474690
13/07/2021 2,955.00p 3,006.00p 2,936.00p 2,945.50p 2925425
12/07/2021 2,977.50p 2,977.50p 2,904.00p 2,955.00p 1677239
09/07/2021 2,878.00p 2,991.00p 2,878.00p 2,991.00p 2391088
08/07/2021 2,966.00p 2,966.00p 2,827.50p 2,868.50p 3221023
07/07/2021 2,927.00p 3,025.00p 2,918.50p 2,991.00p 3147470
06/07/2021 3,013.50p 3,017.00p 2,886.50p 2,900.50p 2215031
05/07/2021 2,962.50p 3,009.50p 2,945.50p 2,986.00p 1152964
02/07/2021 2,937.50p 2,968.00p 2,886.00p 2,947.00p 2229266
01/07/2021 2,902.00p 2,939.50p 2,873.00p 2,889.50p 2384166
30/06/2021 2,911.00p 2,919.00p 2,830.50p 2,872.50p 2417633
29/06/2021 2,895.50p 2,923.00p 2,845.50p 2,894.50p 3165450
28/06/2021 2,944.00p 2,979.50p 2,901.50p 2,901.50p 1978206
25/06/2021 2,941.50p 3,019.00p 2,921.50p 2,966.50p 3972443
24/06/2021 2,819.50p 2,924.00p 2,807.50p 2,924.00p 4108632
23/06/2021 2,839.00p 2,858.00p 2,801.50p 2,822.00p 2734438
22/06/2021 2,777.00p 2,804.30p 2,763.50p 2,792.00p 2728662
21/06/2021 2,694.50p 2,791.00p 2,677.00p 2,775.00p 3968981
18/06/2021 2,852.50p 2,872.00p 2,717.50p 2,717.50p 7994377
17/06/2021 2,912.50p 2,925.50p 2,853.00p 2,862.50p 3610325
16/06/2021 2,980.00p 2,998.50p 2,924.00p 2,963.50p 3686582
15/06/2021 3,079.00p 3,089.50p 2,979.50p 2,999.00p 4837541
14/06/2021 3,121.00p 3,197.00p 3,106.00p 3,112.50p 2456744
11/06/2021 3,111.50p 3,173.34p 3,102.50p 3,147.00p 4039045
10/06/2021 3,150.00p 3,150.00p 3,093.50p 3,099.50p 2452930
09/06/2021 3,180.00p 3,190.00p 3,088.38p 3,102.50p 3181831
08/06/2021 3,143.00p 3,202.50p 3,133.00p 3,183.00p 2416906
07/06/2021 3,211.00p 3,220.00p 3,152.00p 3,153.00p 1724888
04/06/2021 3,204.00p 3,269.50p 3,185.50p 3,254.50p 1833100
03/06/2021 3,300.50p 3,315.88p 3,172.50p 3,201.00p 2812466
02/06/2021 3,261.50p 3,297.00p 3,239.50p 3,295.50p 1789721
01/06/2021 3,204.50p 3,289.50p 3,192.50p 3,261.50p 3977782
31/05/2021 3,200.00p 3,200.50p 3,114.00p 3,135.00p 2791324
28/05/2021 3,200.00p 3,200.50p 3,114.00p 3,135.00p 2487193
27/05/2021 3,110.00p 3,184.50p 3,087.81p 3,137.50p 10403838
26/05/2021 3,083.00p 3,159.79p 3,041.50p 3,068.50p 3773470
25/05/2021 3,187.00p 3,195.38p 3,077.00p 3,083.00p 2049414
24/05/2021 3,141.00p 3,164.00p 3,111.00p 3,157.50p 1337670
21/05/2021 3,147.50p 3,184.69p 3,130.00p 3,143.00p 2926762
20/05/2021 3,176.00p 3,209.00p 3,108.00p 3,154.50p 2729015
19/05/2021 3,244.00p 3,249.00p 3,106.50p 3,154.00p 3634313
18/05/2021 3,355.50p 3,410.50p 3,301.00p 3,310.00p 1998748
17/05/2021 3,298.50p 3,318.00p 3,237.00p 3,297.50p 1721486
14/05/2021 3,250.50p 3,270.00p 3,204.50p 3,266.50p 3129327
13/05/2021 3,324.50p 3,334.50p 3,208.82p 3,250.50p 2847610
12/05/2021 3,436.00p 3,470.00p 3,360.00p 3,401.00p 3250291
11/05/2021 3,362.50p 3,404.50p 3,310.50p 3,394.50p 2742953
10/05/2021 3,500.00p 3,509.00p 3,389.50p 3,408.50p 2642168
07/05/2021 3,292.50p 3,420.00p 3,286.00p 3,381.50p 2984619
06/05/2021 3,268.50p 3,301.50p 3,230.50p 3,265.50p 2414908
05/05/2021 3,132.50p 3,270.50p 3,077.94p 3,270.50p 3704236
04/05/2021 3,114.50p 3,149.00p 3,063.50p 3,077.00p 2647556
03/05/2021 3,137.50p 3,141.00p 3,064.50p 3,070.00p 3185294
30/04/2021 3,137.50p 3,141.00p 3,064.50p 3,070.00p 3185294
29/04/2021 3,208.50p 3,237.00p 3,126.50p 3,141.50p 2138608
28/04/2021 3,169.50p 3,220.00p 3,156.00p 3,174.00p 2274966
27/04/2021 3,228.00p 3,234.50p 3,137.00p 3,169.50p 2610557
26/04/2021 3,147.00p 3,209.00p 3,133.00p 3,201.00p 1639312
23/04/2021 3,078.00p 3,148.00p 3,073.00p 3,132.00p 1784122
22/04/2021 3,062.50p 3,104.50p 3,035.00p 3,094.00p 2461312
21/04/2021 3,077.00p 3,118.50p 3,021.50p 3,068.50p 3029251
20/04/2021 3,189.50p 3,201.50p 3,062.00p 3,067.00p 2278668
19/04/2021 3,212.00p 3,219.00p 3,164.00p 3,186.50p 1644567
16/04/2021 3,162.50p 3,236.00p 3,144.00p 3,199.50p 3405476
15/04/2021 3,200.00p 3,215.00p 3,126.00p 3,149.50p 2192230
14/04/2021 3,071.00p 3,146.50p 3,060.50p 3,143.50p 1726614
13/04/2021 3,046.00p 3,059.50p 3,017.00p 3,051.00p 1326167
12/04/2021 3,045.00p 3,068.50p 2,998.00p 3,029.00p 1567484
09/04/2021 3,089.00p 3,091.25p 3,018.00p 3,083.00p 2976035
08/04/2021 3,060.00p 3,091.50p 3,022.00p 3,084.00p 2946247
07/04/2021 2,976.50p 3,004.00p 2,956.50p 2,988.00p 1623575
06/04/2021 2,961.50p 3,009.00p 2,958.00p 2,963.50p 2261824
02/04/2021 2,845.00p 2,910.50p 2,838.00p 2,898.50p 2436330
01/04/2021 2,845.00p 2,910.50p 2,838.00p 2,898.50p 2436330
31/03/2021 2,872.00p 2,879.00p 2,831.50p 2,842.50p 2229267
30/03/2021 2,833.00p 2,876.50p 2,806.00p 2,869.50p 1922393
29/03/2021 2,834.00p 2,854.50p 2,775.50p 2,808.00p 1851750
26/03/2021 2,779.00p 2,855.50p 2,773.00p 2,843.50p 2292344
25/03/2021 2,765.00p 2,772.83p 2,678.00p 2,726.00p 2460336
24/03/2021 2,700.50p 2,792.00p 2,692.00p 2,783.00p 2927372
23/03/2021 2,768.50p 2,773.00p 2,711.50p 2,721.00p 3046344
22/03/2021 2,754.50p 2,838.50p 2,750.00p 2,781.00p 2191159
19/03/2021 2,836.00p 2,869.50p 2,772.00p 2,804.50p 6684739
18/03/2021 2,879.00p 2,904.00p 2,853.00p 2,902.50p 3393339
17/03/2021 2,977.00p 2,980.50p 2,882.50p 2,889.50p 3853693
16/03/2021 3,005.00p 3,008.00p 2,903.50p 3,008.00p 4871568
15/03/2021 3,014.50p 3,044.00p 2,951.50p 2,997.00p 2946151
12/03/2021 2,970.00p 3,031.50p 2,960.00p 3,017.50p 2817247
11/03/2021 2,923.00p 2,989.50p 2,908.50p 2,989.50p 3817719
10/03/2021 2,874.50p 2,912.00p 2,815.50p 2,857.00p 2981601
09/03/2021 2,958.00p 2,992.50p 2,836.50p 2,885.50p 4195768
08/03/2021 2,954.50p 3,020.00p 2,908.00p 3,018.50p 2702458
05/03/2021 2,852.50p 2,991.50p 2,835.00p 2,913.50p 3373262
04/03/2021 2,917.50p 2,933.00p 2,861.50p 2,887.00p 3757852
03/03/2021 2,996.50p 3,004.50p 2,895.50p 2,985.00p 3338747
02/03/2021 2,853.50p 2,967.00p 2,835.50p 2,957.50p 3178936
01/03/2021 2,825.00p 2,907.50p 2,819.00p 2,898.00p 2745403
26/02/2021 2,881.00p 2,909.63p 2,750.00p 2,772.50p 4909683
25/02/2021 2,960.00p 2,996.00p 2,925.00p 2,953.50p 3495425
24/02/2021 2,795.00p 2,900.00p 2,785.70p 2,841.50p 3014906
23/02/2021 2,859.00p 2,869.50p 2,726.00p 2,800.50p 2491008
22/02/2021 2,911.50p 2,924.98p 2,776.00p 2,807.00p 5520903
19/02/2021 2,779.00p 2,895.50p 2,767.00p 2,870.00p 2920971
18/02/2021 2,803.50p 2,867.50p 2,745.50p 2,765.00p 2371269
17/02/2021 2,826.50p 2,869.00p 2,772.00p 2,779.50p 2857220
16/02/2021 2,822.50p 2,854.00p 2,785.50p 2,818.50p 2192787
15/02/2021 2,718.50p 2,807.00p 2,716.50p 2,793.00p 2185209
12/02/2021 2,648.50p 2,663.00p 2,617.00p 2,663.00p 1870790
11/02/2021 2,720.00p 2,726.50p 2,647.00p 2,663.50p 3137943
10/02/2021 2,615.00p 2,732.00p 2,602.50p 2,713.00p 4415574
09/02/2021 2,581.00p 2,590.50p 2,545.50p 2,590.00p 3300971
08/02/2021 2,576.50p 2,602.00p 2,550.00p 2,581.00p 2710105
05/02/2021 2,445.00p 2,501.00p 2,425.00p 2,484.00p 2537861
04/02/2021 2,472.00p 2,480.00p 2,400.50p 2,416.00p 1694151
03/02/2021 2,465.50p 2,478.50p 2,394.50p 2,440.50p 2056922
02/02/2021 2,483.00p 2,493.00p 2,395.50p 2,429.00p 2906001
01/02/2021 2,466.50p 2,538.71p 2,422.00p 2,491.50p 3115559
29/01/2021 2,390.00p 2,456.50p 2,376.50p 2,414.00p 2914121
28/01/2021 2,334.50p 2,472.50p 2,333.00p 2,446.00p 3040972
27/01/2021 2,483.00p 2,483.50p 2,321.00p 2,354.50p 5233278
26/01/2021 2,485.50p 2,552.50p 2,478.00p 2,510.50p 3280143
25/01/2021 2,643.50p 2,650.00p 2,497.50p 2,515.00p 3816412
22/01/2021 2,636.00p 2,644.50p 2,591.00p 2,627.50p 2189512
21/01/2021 2,692.00p 2,731.00p 2,662.00p 2,668.00p 2653614
20/01/2021 2,656.50p 2,696.00p 2,643.00p 2,675.00p 2297137
19/01/2021 2,688.00p 2,720.50p 2,613.00p 2,626.00p 2056788
18/01/2021 2,663.00p 2,684.00p 2,651.50p 2,675.00p 1719937
15/01/2021 2,758.00p 2,784.50p 2,620.00p 2,663.50p 3575066
14/01/2021 2,732.00p 2,813.00p 2,705.00p 2,813.00p 2853749
13/01/2021 2,741.50p 2,751.00p 2,707.50p 2,725.50p 1868026
12/01/2021 2,762.00p 2,798.00p 2,690.03p 2,734.00p 2726584
11/01/2021 2,790.00p 2,827.50p 2,723.00p 2,758.50p 2918608
08/01/2021 2,824.00p 2,846.50p 2,796.00p 2,823.00p 3152491
07/01/2021 2,794.50p 2,835.00p 2,733.50p 2,819.00p 3357809
06/01/2021 2,621.00p 2,773.00p 2,601.82p 2,756.50p 4495700
05/01/2021 2,555.00p 2,597.50p 2,538.50p 2,587.00p 2357316
04/01/2021 2,478.50p 2,601.50p 2,471.50p 2,572.00p 2723167
31/12/2020 2,417.50p 2,451.50p 2,395.50p 2,424.50p 1078959
30/12/2020 2,468.50p 2,474.50p 2,440.50p 2,442.50p 1236403
29/12/2020 2,463.50p 2,511.50p 2,454.50p 2,474.50p 1986404
28/12/2020 2,473.00p 2,473.00p 2,418.00p 2,435.00p 699387
24/12/2020 2,473.00p 2,473.00p 2,418.00p 2,435.00p 699387
23/12/2020 2,421.50p 2,465.00p 2,406.00p 2,462.00p 1237641
22/12/2020 2,393.50p 2,427.50p 2,391.00p 2,412.50p 1345083
21/12/2020 2,415.00p 2,465.50p 2,374.50p 2,431.00p 2630078
18/12/2020 2,500.00p 2,504.29p 2,414.00p 2,424.00p 4552568
17/12/2020 2,484.00p 2,520.50p 2,470.50p 2,479.50p 2850682
16/12/2020 2,460.50p 2,525.50p 2,439.50p 2,447.00p 3642656
15/12/2020 2,417.50p 2,451.00p 2,395.50p 2,449.00p 2903230
14/12/2020 2,435.50p 2,459.50p 2,402.00p 2,405.00p 3177112
11/12/2020 2,500.50p 2,500.50p 2,434.00p 2,443.00p 4220993
10/12/2020 2,513.50p 2,521.50p 2,475.06p 2,501.00p 3810702
09/12/2020 2,550.50p 2,561.50p 2,496.00p 2,496.00p 3111778
08/12/2020 2,527.50p 2,557.50p 2,512.50p 2,531.50p 3977384
07/12/2020 2,538.00p 2,564.50p 2,519.50p 2,561.50p 3352044
04/12/2020 2,482.50p 2,538.50p 2,470.50p 2,535.00p 4306021
03/12/2020 2,376.00p 2,491.00p 2,375.82p 2,477.50p 4741154
02/12/2020 2,297.50p 2,385.00p 2,278.50p 2,379.00p 3750931
01/12/2020 2,247.00p 2,334.00p 2,234.00p 2,329.00p 3464387
30/11/2020 2,245.00p 2,299.55p 2,213.50p 2,213.50p 5053080
27/11/2020 2,227.50p 2,272.50p 2,222.50p 2,265.50p 4324148
26/11/2020 2,310.50p 2,315.00p 2,266.50p 2,266.50p 1809397
25/11/2020 2,290.50p 2,312.00p 2,274.50p 2,305.00p 3731553
24/11/2020 2,213.00p 2,323.50p 2,208.50p 2,311.50p 4318597
23/11/2020 2,160.50p 2,190.50p 2,154.54p 2,189.00p 2893512
20/11/2020 2,120.50p 2,158.50p 2,092.00p 2,144.00p 2750241
19/11/2020 2,138.50p 2,152.00p 2,111.50p 2,120.00p 2285368
18/11/2020 2,144.50p 2,176.00p 2,125.00p 2,171.50p 3425022
17/11/2020 2,150.50p 2,170.00p 2,117.00p 2,140.50p 2674675
16/11/2020 2,119.00p 2,181.00p 2,117.00p 2,148.00p 3181801
13/11/2020 2,064.50p 2,111.00p 2,061.50p 2,094.00p 2523336
12/11/2020 2,106.00p 2,117.50p 2,067.00p 2,087.50p 3112920
10/11/2020 2,045.00p 2,088.50p 2,031.00p 2,084.50p 3261238
09/11/2020 1,980.00p 2,086.00p 1,958.40p 2,049.50p 5515300
06/11/2020 1,874.40p 1,922.60p 1,856.40p 1,912.00p 2662360
05/11/2020 1,808.20p 1,884.40p 1,799.20p 1,860.60p 4479884
04/11/2020 1,835.00p 1,889.40p 1,808.40p 1,869.40p 3236697
03/11/2020 1,851.20p 1,896.80p 1,847.60p 1,884.80p 2352637
02/11/2020 1,804.80p 1,841.20p 1,789.20p 1,820.00p 2507139
30/10/2020 1,776.40p 1,818.80p 1,755.20p 1,811.20p 2831506
29/10/2020 1,785.80p 1,815.80p 1,764.60p 1,806.00p 2952373
28/10/2020 1,865.00p 1,872.60p 1,778.98p 1,796.40p 4185125

*Close Price adjusted for both dividends and splits