Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Anglo American Historic Prices

 
     
Date Open High Low Close Volume
Feb 28, 2020 1,785.40 1,850.80 1,746.40 1,791.80 11,709,556
Feb 26, 2020 1,920.00 1,945.80 1,887.20 1,944.40 5,330,826
Feb 25, 2020 1,996.60 1,997.60 1,937.80 1,939.00 7,779,120
Feb 24, 2020 2,057.50 2,061.00 1,928.20 1,942.80 6,202,506
Feb 21, 2020 2,100.00 2,136.50 2,086.50 2,125.00 3,617,919
Feb 20, 2020 2,075.50 2,146.00 2,075.50 2,122.50 4,299,376
Feb 19, 2020 2,070.00 2,097.50 2,068.00 2,088.00 2,765,641
Feb 18, 2020 2,066.50 2,081.00 2,040.50 2,054.50 3,117,153
Feb 17, 2020 2,103.00 2,118.50 2,096.00 2,103.50 1,979,683
Feb 14, 2020 2,123.50 2,138.00 2,093.50 2,093.50 2,523,787
Feb 13, 2020 2,137.50 2,160.31 1,999.69 2,132.00 3,160,596
Feb 12, 2020 2,073.50 2,153.50 2,058.50 2,153.50 4,051,328
Feb 11, 2020 2,062.00 2,068.00 2,023.00 2,052.50 3,466,662
Feb 10, 2020 2,030.00 2,051.90 2,003.00 2,015.00 2,873,196
Feb 7, 2020 2,076.00 2,084.00 2,021.50 2,032.50 3,371,709
Feb 6, 2020 2,095.50 2,102.81 2,046.50 2,087.50 3,570,969
Feb 5, 2020 2,059.00 2,104.00 2,052.00 2,072.50 2,758,130
Feb 4, 2020 2,023.50 2,072.75 2,023.50 2,066.50 3,419,819
Feb 3, 2020 1,972.80 2,004.50 1,955.20 1,992.40 2,732,198
Jan 31, 2020 2,030.00 2,033.00 1,978.40 1,985.60 3,595,129
Jan 30, 2020 2,008.00 2,053.50 2,003.50 2,031.00 2,756,405
Jan 29, 2020 2,064.50 2,079.50 2,045.00 2,047.50 2,729,068
Jan 28, 2020 2,042.00 2,067.00 2,010.00 2,052.50 2,831,225
Jan 27, 2020 2,056.50 2,064.50 2,004.93 2,032.50 4,684,327
Jan 24, 2020 2,143.50 2,159.82 2,128.00 2,132.00 2,403,862
Jan 23, 2020 2,172.50 2,177.00 2,112.50 2,114.00 3,503,579
Jan 22, 2020 2,214.00 2,228.09 2,185.00 2,190.00 2,823,826
Jan 21, 2020 2,223.50 2,238.50 2,179.50 2,200.00 2,883,578
Jan 20, 2020 2,254.00 2,266.00 2,232.00 2,240.50 1,539,660
Jan 17, 2020 2,190.50 2,260.00 2,190.00 2,245.50 3,953,931
Jan 16, 2020 2,170.00 2,201.00 2,163.50 2,175.50 2,252,607
Jan 15, 2020 2,168.50 2,178.00 2,144.50 2,161.50 2,639,316
Jan 14, 2020 2,186.00 2,195.50 2,163.00 2,172.50 3,248,678
Jan 13, 2020 2,168.50 2,187.50 2,156.00 2,185.50 2,648,004
Jan 10, 2020 2,146.50 2,174.00 2,125.00 2,165.00 4,788,125
Jan 9, 2020 2,178.50 2,179.50 2,127.00 2,144.00 3,763,538
Jan 8, 2020 2,135.00 2,166.00 2,103.00 2,153.00 4,439,790
Jan 7, 2020 2,139.00 2,160.00 2,118.00 2,160.00 2,995,324
Jan 6, 2020 2,168.50 2,168.50 2,129.00 2,145.00 2,511,361
Jan 3, 2020 2,174.00 2,186.50 2,146.00 2,186.50 2,906,552
Jan 2, 2020 2,182.50 2,217.00 2,181.00 2,202.00 3,194,510
Jan 1, 2020 2,171.00 2,185.50 2,161.50 2,173.00 1,100,697
Dec 31, 2019 2,171.00 2,185.50 2,161.50 2,173.00 1,100,697
Dec 30, 2019 2,180.50 2,190.00 2,164.50 2,171.00 1,697,019
Dec 27, 2019 2,197.50 2,197.50 2,168.50 2,176.00 1,406,712
Dec 26, 2019 2,160.00 2,183.00 2,156.50 2,170.00 509,881
Dec 25, 2019 2,160.00 2,183.00 2,156.50 2,170.00 509,881
Dec 24, 2019 2,160.00 2,183.00 2,156.50 2,170.00 509,881
Dec 23, 2019 2,131.50 2,158.50 2,129.00 2,155.50 2,719,100
Dec 20, 2019 2,180.50 2,193.50 2,142.39 2,144.00 10,161,052
Showing 1 to 50 of 259