- Share Prices
Anglo American PLC (AAL)
2,123.00p-6.00 (-0.28%)23 Sep 2024, 15:28
Anglo American PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Sep 20, 2024 | 2192.50p | 2192.50p | 2122.50p | 2129.00p | 5,058,205 |
Sep 19, 2024 | 2184.00p | 2231.50p | 2175.00p | 2201.00p | 4,117,098 |
Sep 18, 2024 | 2132.50p | 2132.50p | 2106.00p | 2123.50p | 5,006,679 |
Sep 17, 2024 | 2100.00p | 2144.00p | 2097.50p | 2137.00p | 2,867,483 |
Sep 16, 2024 | 2086.50p | 2104.50p | 2079.50p | 2099.50p | 1,484,696 |
Sep 13, 2024 | 2068.00p | 2110.56p | 2052.00p | 2104.50p | 1,860,122 |
Sep 12, 2024 | 2040.00p | 2106.38p | 2028.00p | 2062.00p | 2,799,939 |
Sep 11, 2024 | 2015.00p | 2048.50p | 1994.00p | 2002.50p | 2,087,243 |
Sep 10, 2024 | 2019.00p | 2052.50p | 1989.00p | 2009.00p | 6,053,381 |
Sep 9, 2024 | 2032.50p | 2051.50p | 2014.50p | 2029.50p | 4,991,502 |
Sep 6, 2024 | 2103.00p | 2108.00p | 2011.50p | 2024.00p | 2,254,693 |
Sep 5, 2024 | 2089.00p | 2131.00p | 2079.50p | 2102.00p | 2,183,189 |
Sep 4, 2024 | 2079.00p | 2117.00p | 2069.00p | 2097.50p | 3,309,564 |
Sep 3, 2024 | 2185.00p | 2195.00p | 2103.50p | 2108.50p | 4,835,577 |
Sep 2, 2024 | 2201.00p | 2233.50p | 2167.00p | 2215.00p | 1,259,644 |
Aug 30, 2024 | 2247.00p | 2267.00p | 2191.00p | 2209.00p | 5,255,383 |
Aug 29, 2024 | 2239.50p | 2258.00p | 2225.50p | 2239.00p | 729,701 |
Aug 28, 2024 | 2257.50p | 2268.50p | 2227.50p | 2235.00p | 3,666,958 |
Aug 27, 2024 | 2319.50p | 2323.00p | 2270.00p | 2279.00p | 10,698,593 |
Aug 23, 2024 | 2240.00p | 2256.50p | 2220.50p | 2250.00p | 979,694 |
Aug 22, 2024 | 2273.50p | 2275.50p | 2223.00p | 2236.50p | 5,281,744 |
Aug 21, 2024 | 2260.00p | 2300.00p | 2257.50p | 2277.50p | 2,854,145 |
Aug 20, 2024 | 2234.50p | 2260.50p | 2222.00p | 2244.00p | 3,526,270 |
Aug 19, 2024 | 2188.50p | 2244.50p | 2186.00p | 2235.00p | 6,097,360 |
Aug 16, 2024 | 2193.00p | 2195.00p | 2147.50p | 2185.50p | 1,833,451 |
Aug 15, 2024 | 2171.50p | 2205.50p | 2149.50p | 2185.50p | 2,030,824 |
Aug 14, 2024 | 2223.50p | 2228.00p | 2187.50p | 2198.00p | 8,426,066 |
Aug 13, 2024 | 2236.50p | 2238.00p | 2201.37p | 2231.50p | 1,182,606 |
Aug 12, 2024 | 2243.50p | 2260.50p | 2230.87p | 2232.50p | 2,439,066 |
Aug 9, 2024 | 2250.00p | 2302.00p | 2225.00p | 2226.00p | 1,532,263 |
Aug 8, 2024 | 2155.00p | 2222.00p | 2134.00p | 2222.00p | 1,327,761 |
Aug 7, 2024 | 2200.00p | 2226.97p | 2189.50p | 2201.00p | 3,731,556 |
Aug 6, 2024 | 2218.50p | 2218.50p | 2167.00p | 2193.00p | 2,813,327 |
Aug 5, 2024 | 2167.50p | 2213.00p | 2128.50p | 2194.00p | 6,614,723 |
Aug 2, 2024 | 2291.50p | 2325.00p | 2232.50p | 2243.50p | 1,743,505 |
Aug 1, 2024 | 2369.50p | 2377.00p | 2298.50p | 2321.00p | 1,389,008 |
Jul 31, 2024 | 2320.00p | 2372.50p | 2309.00p | 2350.00p | 2,500,742 |
Jul 30, 2024 | 2325.00p | 2325.50p | 2261.00p | 2277.00p | 1,576,856 |
Jul 29, 2024 | 2400.00p | 2416.76p | 2043.33p | 2339.50p | 1,333,682 |
Jul 26, 2024 | 2282.00p | 2399.11p | 2282.00p | 2380.00p | 2,659,324 |
Jul 25, 2024 | 2199.00p | 2266.00p | 2150.00p | 2265.00p | 1,955,829 |
Jul 24, 2024 | 2185.00p | 2248.00p | 2175.50p | 2222.00p | 8,369,632 |
Jul 23, 2024 | 2217.50p | 2220.50p | 2172.00p | 2184.50p | 3,196,826 |
Jul 22, 2024 | 2249.00p | 2263.00p | 2224.50p | 2234.00p | 1,926,341 |
Jul 19, 2024 | 2282.50p | 2296.50p | 2228.50p | 2246.00p | 1,792,078 |
Jul 18, 2024 | 2312.00p | 2329.00p | 2261.00p | 2286.00p | 2,117,442 |
Jul 17, 2024 | 2289.50p | 2327.50p | 2274.54p | 2275.00p | 2,817,947 |
Jul 16, 2024 | 2344.50p | 2379.00p | 2298.50p | 2309.50p | 2,236,955 |
Jul 15, 2024 | 2378.00p | 2410.50p | 2329.50p | 2364.50p | 3,274,714 |
Jul 12, 2024 | 2401.50p | 2422.00p | 2373.00p | 2396.00p | 2,214,441 |