AAL.L - Anglo American plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20191,899.401,948.601,893.201,933.001,933.00560,949
Oct 18, 20191,883.401,912.201,867.601,899.801,899.803,901,757
Oct 17, 20191,901.601,920.601,882.801,897.601,897.603,901,022
Oct 16, 20191,902.601,938.581,888.001,911.801,911.806,653,296
Oct 15, 20191,932.801,948.001,907.801,913.201,913.204,078,302
Oct 14, 20191,981.801,986.011,904.391,935.001,935.004,191,273
Oct 11, 20191,928.401,985.201,903.801,984.601,984.605,615,189
Oct 10, 20191,864.001,945.401,860.601,923.601,923.608,604,091
Oct 09, 20191,813.401,857.601,810.001,850.001,850.004,351,497
Oct 08, 20191,836.401,853.401,812.201,816.401,816.405,897,106
Oct 07, 20191,820.601,836.801,799.941,833.001,833.003,381,580
Oct 04, 20191,789.801,819.601,778.401,819.401,819.403,743,763
Oct 03, 20191,798.601,800.801,759.201,781.001,781.004,459,806
Oct 02, 20191,861.001,862.401,788.801,799.001,799.004,518,928
Oct 01, 20191,880.201,888.601,857.001,863.801,863.805,153,662
Sep 30, 20191,893.201,900.801,867.401,871.201,871.203,904,340
Sep 27, 20191,850.001,899.401,850.001,886.401,886.403,494,048
Sep 26, 20191,834.401,873.401,833.201,840.601,840.604,754,924
Sep 25, 20191,820.001,848.401,803.761,841.601,841.603,997,685
Sep 24, 20191,881.801,881.801,823.601,832.201,832.206,160,251
Sep 23, 20191,888.001,891.201,832.001,870.801,870.808,204,542
Sep 20, 20191,888.201,896.401,860.201,896.401,896.4042,663,225
Sep 19, 20191,898.601,917.201,883.401,883.401,883.406,664,678
Sep 18, 20191,930.601,942.801,912.401,912.401,912.406,184,720
Sep 17, 20191,925.001,941.401,906.001,926.001,926.005,633,049
Sep 16, 20191,965.001,973.401,933.001,936.401,936.404,890,419
Sep 13, 20191,935.201,995.001,931.001,985.601,985.605,914,380
Sep 12, 20191,915.001,940.801,898.201,932.801,932.805,380,154
Sep 11, 20191,868.201,902.201,855.401,883.001,883.004,688,808
Sep 10, 20191,851.001,859.401,830.801,856.201,856.204,316,380
Sep 09, 20191,852.601,860.001,834.001,855.401,855.404,291,644
Sep 06, 20191,826.001,858.401,812.401,848.001,848.005,347,263
Sep 05, 20191,852.201,856.001,813.401,836.001,836.006,112,486
Sep 04, 20191,796.201,822.601,778.601,818.001,818.004,270,794
Sep 03, 20191,780.001,782.201,746.001,773.001,773.004,182,281
Sep 02, 20191,783.001,799.601,771.401,782.201,782.206,559,421
Aug 30, 20191,730.001,776.601,729.001,774.201,774.204,836,344
Aug 29, 20191,707.801,753.401,700.201,738.801,738.804,347,690
Aug 28, 20191,700.001,720.201,673.801,717.601,717.604,100,032
Aug 27, 20191,660.401,696.201,657.001,690.401,690.409,038,573
Aug 23, 20191,692.401,707.401,654.801,666.601,666.604,574,444
Aug 22, 20191,705.001,723.001,665.601,680.601,680.605,577,174
Aug 21, 20191,716.401,726.401,697.201,723.001,723.003,348,974
Aug 20, 20191,730.401,757.001,713.001,716.401,716.404,768,184
Aug 19, 20191,719.401,747.401,715.801,739.601,739.6012,093,035
Aug 16, 20191,720.001,725.401,689.801,698.401,698.403,292,588
Aug 15, 20191,743.801,768.401,672.801,696.201,696.207,355,786
Aug 15, 201951.5135 Dividend
Aug 14, 20191,861.001,864.001,781.201,789.001,737.494,892,599
Aug 13, 20191,816.601,876.201,795.201,864.001,810.3313,497,965
Aug 12, 20191,848.001,861.801,798.001,817.401,765.076,840,762
Aug 09, 20191,853.601,870.801,820.201,842.401,789.355,727,740
Aug 08, 20191,830.801,866.801,811.201,864.401,810.7212,134,819
Aug 07, 20191,809.001,835.001,776.601,791.801,740.217,278,498
Aug 06, 20191,829.401,846.801,807.601,808.401,756.339,397,428
Aug 05, 20191,819.601,850.491,797.201,820.001,767.599,021,581
Aug 02, 20191,899.001,922.301,880.001,884.001,829.759,406,953
Aug 01, 20192,020.002,020.501,931.001,952.001,895.798,642,052
Jul 31, 20192,077.502,098.002,024.002,039.001,980.297,871,312
Jul 30, 20192,117.002,120.502,073.502,090.002,029.826,442,965
Jul 29, 20192,090.502,125.002,089.002,113.002,052.165,603,770
Jul 26, 20192,091.502,110.502,063.502,098.002,037.5936,032,620
Jul 25, 20192,220.002,232.002,160.002,187.002,124.034,490,210
Jul 24, 20192,212.002,239.502,173.002,187.002,124.034,590,561
Jul 23, 20192,252.002,283.502,243.502,260.502,195.414,524,624
Jul 22, 20192,231.002,260.002,226.502,240.002,175.502,451,461
Jul 19, 20192,211.002,246.002,205.002,234.002,169.673,327,224
Jul 18, 20192,190.002,206.002,175.002,184.502,121.603,240,968
Jul 17, 20192,193.002,213.002,186.502,203.002,139.572,392,013
Jul 16, 20192,169.502,215.002,169.502,203.502,140.052,428,724
Jul 15, 20192,163.502,198.502,163.502,184.502,121.602,617,295
Jul 12, 20192,145.002,183.502,139.002,152.502,090.522,831,648
Jul 11, 20192,164.002,177.002,131.502,138.002,076.442,235,963
Jul 10, 20192,143.502,174.502,134.002,153.502,091.493,393,852
Jul 09, 20192,146.002,149.502,122.002,129.002,067.704,955,720
Jul 08, 20192,122.002,164.002,122.002,164.002,101.696,868,997
Jul 05, 20192,167.502,167.502,126.502,137.502,075.953,903,750
Jul 04, 20192,217.502,229.002,182.502,191.502,128.402,875,994
Jul 03, 20192,257.002,257.002,206.002,220.002,156.085,045,698
Jul 02, 20192,287.002,293.002,251.502,265.002,199.783,250,271
Jul 01, 20192,268.502,294.002,251.002,266.002,200.753,827,613
Jun 28, 20192,213.002,244.502,196.502,244.502,179.873,327,394
Jun 27, 20192,206.502,221.002,202.002,210.002,146.363,412,415
Jun 26, 20192,183.002,195.502,167.502,195.502,132.282,821,398
Jun 25, 20192,168.502,199.002,145.002,183.502,120.633,047,034
Jun 24, 20192,154.502,182.502,146.002,179.002,116.263,156,833
Jun 21, 20192,141.502,162.002,132.502,159.002,096.836,278,171
Jun 20, 20192,147.002,173.002,138.002,139.002,077.413,558,037
Jun 19, 20192,168.002,173.002,114.002,121.502,060.415,378,015
Jun 18, 20192,113.002,173.002,105.502,165.002,102.665,463,690
Jun 17, 20192,106.502,122.002,093.502,108.502,047.792,238,577
Jun 14, 20192,110.002,120.002,099.502,110.502,049.737,528,314
Jun 13, 20192,061.002,116.002,058.002,111.502,050.703,086,712
Jun 12, 20192,042.002,078.002,029.002,071.502,011.853,744,902
Jun 11, 20192,025.002,071.002,024.502,058.501,999.234,380,577
Jun 10, 20191,991.002,019.001,988.402,009.501,951.642,525,169
Jun 07, 20191,951.401,983.401,944.201,973.801,916.973,777,516
Jun 06, 20191,916.001,949.601,910.801,939.801,883.942,957,468
Jun 05, 20191,952.001,958.001,906.201,919.801,864.523,232,041
Jun 04, 20191,913.801,942.601,901.401,935.401,879.673,562,222
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...