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 18, 2019 1,883.40 1,912.20 1,867.60 1,899.80 3,901,757
Oct 17, 2019 1,901.60 1,920.60 1,882.80 1,897.60 3,901,022
Oct 16, 2019 1,902.60 1,922.80 1,888.00 1,911.80 6,653,296
Oct 15, 2019 1,932.80 1,948.00 1,907.80 1,913.20 4,078,302
Oct 14, 2019 1,981.80 1,981.80 1,926.60 1,935.00 4,191,273
Oct 11, 2019 1,928.40 1,985.20 1,903.80 1,984.60 5,615,189
Oct 10, 2019 1,864.00 1,945.40 1,860.60 1,923.60 8,604,091
Oct 9, 2019 1,813.40 1,857.60 1,810.00 1,850.00 4,351,497
Oct 8, 2019 1,836.40 1,853.40 1,812.20 1,816.40 5,897,106
Oct 7, 2019 1,820.60 1,836.80 1,799.94 1,833.00 3,381,580
Oct 4, 2019 1,789.80 1,819.60 1,778.40 1,819.40 3,743,763
Oct 3, 2019 1,798.60 1,800.80 1,759.20 1,781.00 4,459,806
Oct 2, 2019 1,861.00 1,862.40 1,788.80 1,799.00 4,518,928
Oct 1, 2019 1,880.20 1,888.60 1,857.00 1,863.80 5,153,662
Sep 30, 2019 1,893.20 1,900.80 1,867.40 1,871.20 3,904,340
Sep 27, 2019 1,850.00 1,899.40 1,850.00 1,886.40 3,494,048
Sep 26, 2019 1,834.40 1,873.40 1,833.20 1,840.60 4,754,924
Sep 25, 2019 1,820.00 1,848.40 1,805.40 1,841.60 3,997,685
Sep 24, 2019 1,881.80 1,881.80 1,823.60 1,832.20 6,160,251
Sep 23, 2019 1,888.00 1,891.20 1,832.00 1,870.80 8,204,542
Sep 20, 2019 1,888.20 1,896.40 1,860.20 1,896.40 42,663,225
Sep 19, 2019 1,898.60 1,917.20 1,883.40 1,883.40 6,664,678
Sep 18, 2019 1,930.60 1,942.80 1,912.40 1,912.40 6,184,720
Sep 17, 2019 1,925.00 1,941.40 1,906.00 1,926.00 5,633,049
Sep 16, 2019 1,965.00 1,973.40 1,933.00 1,936.40 4,890,419
Sep 13, 2019 1,935.20 1,995.00 1,931.00 1,985.60 5,914,380
Sep 12, 2019 1,915.00 1,940.80 1,898.20 1,932.80 5,380,154
Sep 11, 2019 1,868.20 1,902.20 1,855.40 1,883.00 4,688,808
Sep 10, 2019 1,851.00 1,859.40 1,830.80 1,856.20 4,316,380
Sep 9, 2019 1,852.60 1,860.00 1,834.00 1,855.40 4,291,644
Sep 6, 2019 1,826.00 1,858.40 1,812.40 1,848.00 5,347,263
Sep 5, 2019 1,852.20 1,856.00 1,813.40 1,836.00 6,112,486
Sep 4, 2019 1,796.20 1,822.60 1,778.60 1,818.00 4,270,794
Sep 3, 2019 1,780.00 1,782.20 1,746.00 1,773.00 4,182,281
Sep 2, 2019 1,783.00 1,799.60 1,771.40 1,782.20 6,559,421
Aug 30, 2019 1,730.00 1,776.60 1,729.00 1,774.20 4,836,344
Aug 29, 2019 1,707.80 1,753.40 1,700.20 1,738.80 4,347,690
Aug 28, 2019 1,700.00 1,720.20 1,673.80 1,717.60 4,100,032
Aug 27, 2019 1,660.40 1,696.20 1,657.00 1,690.40 9,038,573
Aug 26, 2019 1,692.40 0.00 0.00 1,666.60 0
Aug 22, 2019 1,705.00 1,723.00 1,665.60 1,680.60 5,577,174
Aug 21, 2019 1,716.40 1,726.40 1,697.20 1,723.00 3,348,974
Aug 20, 2019 1,730.40 1,757.00 1,713.00 1,716.40 4,768,184
Aug 19, 2019 1,719.40 1,747.40 1,715.80 1,739.60 12,093,035
Aug 16, 2019 1,720.00 1,725.40 1,689.80 1,698.40 3,292,588
Aug 15, 2019 1,743.80 1,768.40 1,672.80 1,696.20 7,355,786
Aug 14, 2019 1,861.00 1,876.20 1,781.20 1,789.00 4,892,599
Aug 13, 2019 1,816.60 1,876.20 1,795.20 1,817.40 8,165,214
Aug 12, 2019 1,853.60 1,861.80 1,798.00 1,817.40 6,840,762
Aug 9, 2019 1,853.60 1,870.80 1,820.20 1,842.40 5,727,740
Showing 1 to 50 of 259