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
Aug 7, 2020 1,914.80 1,938.00 1,874.80 1,887.80 3,451,110
Aug 6, 2020 1,942.60 1,953.40 1,911.40 1,929.60 4,434,231
Aug 5, 2020 1,886.40 1,967.80 1,886.00 1,967.80 3,656,841
Aug 4, 2020 1,908.80 1,919.00 1,875.00 1,880.20 2,909,039
Aug 3, 2020 1,875.40 1,913.00 1,855.40 1,910.60 3,747,926
Jul 31, 2020 1,900.60 1,925.40 1,854.40 1,870.20 4,082,056
Jul 30, 2020 1,999.80 1,999.80 1,855.40 1,883.60 3,929,850
Jul 29, 2020 1,997.80 2,001.00 1,960.00 1,973.80 2,946,016
Jul 28, 2020 2,023.00 2,029.50 1,958.00 1,985.00 3,774,258
Jul 27, 2020 1,953.00 2,001.00 1,950.60 1,984.80 3,239,884
Jul 24, 2020 1,912.60 1,956.60 1,909.80 1,956.60 3,112,686
Jul 23, 2020 1,956.20 1,983.90 1,935.00 1,962.60 2,740,182
Jul 22, 2020 1,944.80 1,968.40 1,913.40 1,939.60 3,974,719
Jul 21, 2020 1,985.80 1,997.60 1,931.80 1,949.20 3,739,296
Jul 20, 2020 1,940.20 1,964.00 1,930.80 1,963.40 1,781,690
Jul 17, 2020 1,934.80 1,959.20 1,921.40 1,959.20 3,496,848
Jul 16, 2020 1,924.20 1,946.20 1,893.60 1,930.60 3,934,495
Jul 15, 2020 1,981.40 2,004.50 1,953.40 1,953.40 5,269,376
Jul 14, 2020 1,928.80 1,967.40 1,918.34 1,967.40 3,841,688
Jul 13, 2020 1,966.80 1,984.40 1,964.25 1,968.20 2,909,761
Jul 10, 2020 1,850.40 1,936.80 1,844.20 1,925.00 3,583,019
Jul 9, 2020 1,898.80 1,907.60 1,870.00 1,884.60 4,194,825
Jul 8, 2020 1,835.20 1,874.00 1,831.60 1,874.00 3,057,302
Jul 7, 2020 1,867.00 1,867.20 1,832.20 1,841.80 3,223,145
Jul 6, 2020 1,871.60 1,891.40 1,842.60 1,860.20 2,622,243
Jul 3, 2020 1,875.40 1,886.20 1,809.80 1,835.00 1,746,676
Jul 2, 2020 1,849.80 1,901.60 1,838.80 1,872.60 3,371,914
Jul 1, 2020 1,873.20 1,883.40 1,814.60 1,824.80 5,623,894
Jun 30, 2020 1,871.20 1,884.00 1,844.20 1,869.40 3,227,523
Jun 29, 2020 1,825.00 1,889.40 1,816.00 1,865.00 3,283,970
Jun 26, 2020 1,871.40 1,889.40 1,837.20 1,839.60 2,660,092
Jun 25, 2020 1,807.80 1,865.40 1,796.20 1,841.80 2,723,658
Jun 24, 2020 1,889.20 1,901.60 1,826.60 1,828.00 4,515,891
Jun 23, 2020 1,854.80 1,891.20 1,843.60 1,885.60 3,019,453
Jun 22, 2020 1,807.80 1,846.80 1,793.57 1,833.80 3,781,709
Jun 19, 2020 1,805.20 1,843.00 1,783.60 1,831.00 8,371,527
Jun 18, 2020 1,814.60 1,859.20 1,773.40 1,796.80 3,515,224
Jun 17, 2020 1,826.00 1,834.76 1,799.60 1,813.40 4,667,723
Jun 16, 2020 1,837.80 1,860.00 1,793.60 1,821.60 4,029,743
Jun 15, 2020 1,741.80 1,778.66 1,727.60 1,773.00 3,771,948
Jun 12, 2020 1,735.60 1,856.80 1,730.80 1,825.20 4,720,817
Jun 11, 2020 1,823.20 1,830.00 1,765.00 1,777.00 3,892,613
Jun 10, 2020 1,880.40 1,909.00 1,837.40 1,868.20 7,225,460
Jun 9, 2020 1,867.60 1,872.80 1,812.40 1,865.40 4,039,880
Jun 8, 2020 1,860.20 1,901.86 1,848.08 1,866.80 5,616,144
Jun 5, 2020 1,816.00 1,871.20 1,806.80 1,865.80 4,264,960
Jun 4, 2020 1,790.00 1,813.80 1,767.80 1,780.40 3,664,384
Jun 3, 2020 1,782.40 1,820.80 1,763.40 1,805.20 5,534,247
Jun 2, 2020 1,706.20 1,768.40 1,696.40 1,759.80 3,816,471
Jun 1, 2020 1,755.00 1,767.00 1,670.00 1,699.00 2,968,566
Showing 1 to 50 of 258