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
Oct 26, 2020 1,943.60 1,981.00 1,934.00 1,954.80 3,473,997
Oct 23, 2020 1,948.80 2,001.50 1,937.20 1,984.40 2,514,075
Oct 22, 2020 1,945.20 1,981.00 1,937.40 1,951.40 2,428,177
Oct 21, 2020 1,984.80 1,986.00 1,945.20 1,950.60 2,984,210
Oct 20, 2020 1,950.60 1,986.00 1,936.80 1,973.80 1,934,033
Oct 19, 2020 1,952.40 1,984.20 1,950.60 1,965.20 2,687,995
Oct 16, 2020 1,939.00 1,966.00 1,928.80 1,955.00 2,903,724
Oct 15, 2020 1,920.20 1,929.80 1,891.40 1,923.00 3,133,710
Oct 14, 2020 1,945.20 1,968.80 1,927.80 1,950.80 4,109,028
Oct 13, 2020 1,929.80 1,960.20 1,917.68 1,941.20 3,457,767
Oct 12, 2020 1,958.80 1,961.60 1,930.00 1,930.00 2,102,616
Oct 9, 2020 1,910.20 1,979.20 1,900.60 1,950.40 3,359,950
Oct 8, 2020 1,901.60 1,908.60 1,869.60 1,883.80 5,157,255
Oct 7, 2020 1,859.40 1,908.60 1,850.60 1,900.00 2,968,734
Oct 6, 2020 1,885.60 1,890.20 1,847.40 1,863.20 2,273,307
Oct 5, 2020 1,896.00 1,910.40 1,871.00 1,879.00 2,260,789
Oct 2, 2020 1,842.60 1,873.40 1,833.60 1,870.00 3,724,492
Oct 1, 2020 1,895.00 1,914.60 1,864.00 1,879.80 3,278,266
Sep 30, 2020 1,860.00 1,905.80 1,855.20 1,875.80 3,185,407
Sep 29, 2020 1,847.40 1,872.80 1,823.20 1,866.40 2,163,560
Sep 28, 2020 1,849.80 1,863.00 1,835.60 1,849.40 3,452,056
Sep 25, 2020 1,834.60 1,848.40 1,800.00 1,833.60 3,088,513
Sep 24, 2020 1,796.60 1,828.60 1,786.56 1,819.80 3,237,722
Sep 23, 2020 1,866.80 1,882.00 1,826.00 1,835.00 2,580,142
Sep 22, 2020 1,870.20 1,890.40 1,832.00 1,832.00 2,866,072
Sep 21, 2020 1,950.60 1,957.20 1,853.60 1,871.40 3,526,213
Sep 18, 2020 1,984.80 2,002.00 1,895.30 1,979.00 5,698,956
Sep 17, 2020 1,943.40 1,987.40 1,930.84 1,969.00 2,405,559
Sep 16, 2020 1,967.60 2,002.00 1,954.40 1,983.20 4,002,483
Sep 15, 2020 1,958.60 2,003.50 1,697.25 1,979.80 4,310,915
Sep 14, 2020 1,951.40 1,985.72 1,936.60 1,937.40 2,910,125
Sep 11, 2020 1,857.60 1,958.00 1,849.00 1,945.60 3,725,573
Sep 10, 2020 1,866.40 1,879.60 1,830.60 1,862.60 2,208,580
Sep 9, 2020 1,864.00 1,886.40 1,858.80 1,873.40 2,264,176
Sep 8, 2020 1,880.00 1,883.20 1,831.40 1,864.40 2,717,331
Sep 7, 2020 1,847.20 1,877.60 1,845.00 1,870.20 1,896,439
Sep 4, 2020 1,768.40 1,850.00 1,758.80 1,832.60 3,525,791
Sep 3, 2020 1,859.40 1,867.80 1,758.40 1,768.80 4,057,508
Sep 2, 2020 1,874.80 1,895.40 1,846.00 1,846.00 4,789,388
Sep 1, 2020 1,858.00 1,865.40 1,829.40 1,856.60 5,020,668
Aug 31, 2020 1,816.40 0.00 0.00 1,832.60 0
Aug 28, 2020 1,816.40 1,848.20 1,803.80 1,832.60 5,590,242
Aug 27, 2020 1,852.20 1,858.80 1,803.80 1,803.80 2,722,966
Aug 26, 2020 1,833.20 1,854.60 1,823.60 1,851.40 2,463,011
Aug 25, 2020 1,910.60 1,929.20 1,842.20 1,844.20 2,068,591
Aug 24, 2020 1,880.80 1,935.40 1,880.80 1,906.40 2,084,600
Aug 21, 2020 1,872.60 1,885.00 1,845.80 1,857.80 2,586,332
Aug 20, 2020 1,899.00 1,917.31 1,860.40 1,862.00 5,103,457
Aug 19, 2020 1,921.40 1,952.00 1,898.40 1,945.40 2,223,369
Aug 18, 2020 1,912.60 1,952.40 1,902.40 1,916.40 2,840,221
Showing 1 to 50 of 260