U.S. Markets closed

Anglo American plc (AAL.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,075.00-10.50 (-0.97%)
At close: 5:04PM BST
DateOpenHighLowCloseAdj Close*Volume
May 23, 20171,081.001,093.001,073.001,075.001,075.004,812,882
May 22, 20171,100.501,112.031,080.501,085.501,085.506,181,508
May 19, 20171,075.001,099.281,067.001,093.001,093.005,699,847
May 18, 20171,070.501,078.001,041.001,067.001,067.0010,602,612
May 17, 20171,100.001,107.001,068.001,078.001,078.006,290,018
May 16, 20171,071.001,097.001,058.001,089.501,089.506,652,875
May 15, 20171,048.001,077.001,037.501,074.501,074.507,904,818
May 12, 20171,058.001,059.501,036.001,041.001,041.005,794,626
May 11, 20171,047.001,071.501,031.501,052.001,052.008,267,496
May 10, 20171,023.001,052.001,020.501,041.501,041.507,447,180
May 09, 20171,018.001,035.501,009.501,020.501,020.505,903,245
May 08, 20171,030.501,030.941,001.001,009.501,009.505,484,552
May 05, 2017997.401,034.50982.401,030.501,030.5010,304,105
May 04, 20171,036.001,048.13991.501,001.001,001.0011,244,852
May 03, 20171,078.501,082.621,041.001,044.501,044.509,183,750
May 02, 20171,122.501,127.001,074.001,079.001,079.007,314,075
Apr 28, 20171,100.001,121.001,088.001,106.501,106.506,098,795
Apr 27, 20171,103.501,115.001,084.501,088.001,088.006,616,766
Apr 26, 20171,119.501,133.501,083.001,115.001,115.0015,945,127
Apr 25, 20171,105.001,130.001,099.001,123.001,123.0012,047,244
Apr 24, 20171,146.001,150.501,123.551,129.001,129.007,424,555
Apr 21, 20171,154.001,164.501,111.501,117.501,117.508,218,734
Apr 20, 20171,123.501,141.001,110.001,136.501,136.505,720,361
Apr 19, 20171,110.001,135.001,108.001,125.001,125.008,945,123
Apr 18, 20171,170.001,170.001,110.001,110.001,110.007,833,120
Apr 13, 20171,171.001,176.611,162.001,170.001,170.005,212,769
Apr 12, 20171,215.001,232.501,168.501,171.001,171.0011,416,525
Apr 11, 20171,230.501,247.501,207.501,218.501,218.505,395,060
Apr 10, 20171,237.501,255.501,224.501,234.501,234.505,301,731
Apr 07, 20171,225.501,245.001,209.001,235.501,235.5011,554,894
Apr 06, 20171,240.501,268.001,228.501,245.001,245.007,933,353
Apr 05, 20171,254.001,264.501,241.001,241.001,241.006,403,917
Apr 04, 20171,215.001,243.001,202.501,238.501,238.506,344,372
Apr 03, 20171,228.501,255.001,209.001,209.001,209.007,269,849
Mar 31, 20171,236.501,251.501,205.501,219.501,219.508,184,345
Mar 30, 20171,231.501,267.001,226.211,262.501,262.504,904,656
Mar 29, 20171,230.001,235.501,210.001,234.501,234.505,058,810
Mar 28, 20171,216.501,227.001,191.501,218.501,218.506,067,524
Mar 27, 20171,226.001,241.501,196.001,203.501,203.506,445,068
Mar 24, 20171,258.001,268.001,247.001,252.501,252.503,479,961
Mar 23, 20171,267.001,290.001,253.001,253.501,253.505,970,014
Mar 22, 20171,218.001,273.001,207.081,265.001,265.007,469,185
Mar 21, 20171,267.001,296.501,240.001,247.001,247.005,732,720
Mar 20, 20171,282.001,292.431,269.931,279.001,279.004,353,294
Mar 17, 20171,277.001,305.001,272.001,292.501,292.5010,645,391
Mar 16, 20171,326.001,329.501,276.001,297.501,297.5015,848,212
Mar 15, 20171,192.001,209.501,187.501,194.501,194.507,629,918
Mar 14, 20171,184.001,197.001,165.501,180.001,180.006,212,185
Mar 13, 20171,179.501,200.001,179.501,186.501,186.506,157,360
Mar 10, 20171,148.501,170.001,133.001,140.501,140.506,861,695
Mar 09, 20171,179.001,184.001,143.501,149.001,149.0011,732,204
Mar 08, 20171,223.501,236.501,200.501,204.501,204.506,339,846
Mar 07, 20171,245.501,249.501,215.501,227.001,227.005,129,859
Mar 06, 20171,260.001,265.001,231.001,238.001,238.005,175,330
Mar 03, 20171,262.001,282.001,244.001,272.501,272.505,236,927
Mar 02, 20171,315.501,328.501,275.001,277.001,277.005,864,623
Mar 01, 20171,281.501,312.501,274.501,310.001,310.005,652,302
Feb 28, 20171,254.501,276.501,235.501,270.501,270.507,807,026
Feb 27, 20171,271.001,279.501,250.501,268.501,268.504,464,652
Feb 24, 20171,265.001,287.501,232.001,252.501,252.506,855,703
Feb 23, 20171,305.501,336.001,253.501,269.501,269.508,407,284
Feb 22, 20171,341.001,341.001,290.111,309.001,309.007,143,135
Feb 21, 20171,392.001,395.001,332.501,350.501,350.505,822,402
Feb 20, 20171,359.501,368.501,337.501,360.001,360.003,367,975
Feb 17, 20171,361.501,362.501,333.001,345.001,345.005,997,390
Feb 16, 20171,393.001,405.511,345.501,369.501,369.506,212,399
Feb 15, 20171,399.501,409.501,388.001,395.001,395.004,694,131
Feb 14, 20171,393.501,409.501,370.001,391.001,391.009,713,925
Feb 13, 20171,386.001,422.501,354.751,409.501,409.506,521,993
Feb 10, 20171,337.501,360.501,326.541,352.501,352.507,500,789
Feb 09, 20171,341.501,345.001,276.501,295.501,295.508,222,000
Feb 08, 20171,362.001,376.001,304.501,331.001,331.006,915,023
Feb 07, 20171,331.001,355.001,330.001,335.501,335.504,113,745
Feb 06, 20171,336.001,353.501,321.501,329.501,329.504,179,497
Feb 03, 20171,346.501,353.841,315.001,332.001,332.006,143,188
Feb 02, 20171,371.001,399.501,362.501,377.501,377.503,915,211
Feb 01, 20171,366.501,390.501,366.501,371.501,371.505,817,259
Jan 31, 20171,341.001,374.501,337.001,358.001,358.0011,589,955
Jan 30, 20171,358.001,358.001,330.001,333.001,333.005,290,801
Jan 27, 20171,344.001,370.001,338.521,369.001,369.006,832,758
Jan 26, 20171,384.001,384.501,341.501,355.501,355.504,914,411
Jan 25, 20171,407.001,414.501,358.001,361.501,361.507,611,579
Jan 24, 20171,340.001,392.081,340.001,386.001,386.0010,212,074
Jan 23, 20171,292.001,324.501,291.501,308.501,308.504,797,731
Jan 20, 20171,292.501,299.501,277.501,289.501,289.507,189,998
Jan 19, 20171,336.501,342.671,299.501,302.001,302.005,758,874
Jan 18, 20171,320.001,343.001,296.001,343.001,343.005,711,219
Jan 17, 20171,340.001,342.001,313.411,324.001,324.006,678,077
Jan 16, 20171,355.001,370.501,347.001,355.501,355.505,015,350
Jan 13, 20171,311.501,343.501,310.501,329.501,329.507,562,098
Jan 12, 20171,290.001,339.161,284.851,310.501,310.507,753,178
Jan 11, 20171,237.501,301.001,224.001,285.001,285.009,716,240
Jan 10, 20171,172.501,243.501,168.721,237.501,237.509,860,051
Jan 09, 20171,156.501,168.001,141.501,154.501,154.507,261,907
Jan 06, 20171,140.001,529.011,130.001,135.001,135.008,985,735
Jan 05, 20171,169.001,169.001,138.501,145.001,145.006,898,788
Jan 04, 20171,167.001,171.011,132.001,142.501,142.509,632,087
Jan 03, 20171,160.001,185.001,159.001,162.001,162.004,458,007
Dec 30, 20161,161.501,170.001,130.501,160.001,160.003,022,324
Dec 29, 20161,161.001,179.001,152.001,161.001,161.003,457,283
*Close price adjusted for dividends and splits.
Loading more data...