Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Anglo American plc logo
AAL.L
Anglo American plc
13:27:15
3887 £
0.0000 (%0.00)
Previous Close: 3995
Day Low₺3874
Day High₺3965
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AAL.L: Anglo American plc Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,112.1672
CLOSE 1,113.6303

Low

LOW 883.59

High

HIGH 1,392.72
DATEOPENHIGHLOWCLOSE
01/01/2003989.82989.82989.82989.82
01/02/2003991.11,008.59981.021,007.52
01/03/20031,006.451,008.06995.721,002.69
01/06/2003998.941,002.16981.77984.45
01/07/2003991.43992.39968.36976.94
01/08/2003977.48994.11959.77960.31
01/09/2003968.36978.55959.24975.87
01/10/2003981.23981.23950.65971.04
01/13/2003979.621,001.62974.8988.21
01/14/2003996.261,003.77981.77993.57
01/15/2003995.721,005.91989.28989.28
01/16/2003992.5996.26981.02985.53
01/17/2003989.281,001.08978.44994.65
01/20/2003995.721,001.62984.99987.13
01/21/2003987.13996.79986.06989.82
01/22/2003984.99993.04967.28969.43
01/23/2003975.76975.87949.58952.26
01/24/2003962.46963.53933.49938.85
01/27/2003938.31944.86913.1914.17
01/28/2003922.76939.92922.76928.66
01/29/2003920.61930.8902.91918.46
01/30/2003930.27933.49912.03920.61
01/31/2003913.64917.07883.59891.1
02/03/2003912.03944.22897.01942.61
02/04/2003933.49954.41933.49934.56
02/05/2003933.49958.16925.44958.16
02/06/2003949.58973.72939.39960.31
02/07/2003967.82983.92953.87965.68
02/10/2003980.7980.7961.92970.5
02/11/2003987.13987.13962.46984.45
02/12/2003976.41978.01965.14965.68
02/13/2003954.95960.31942.61950.65
02/14/2003946.36958.16940.46941.53
02/17/2003963.53966.21948.51964.6
02/18/2003964.33970.4956.02965.68
02/19/2003971.04971.04950.65950.65
02/20/2003945.83964.6928.66957.09
02/21/2003950.12966.21945.5965.68
02/24/2003971.04980.16964.6968.89
02/25/2003960.31960.31935.63936.71
02/26/2003946.9964.6940.14957.09
02/27/2003956.02970.5945.29960.31
02/28/2003971.04984.99957.31984.99
03/03/2003982.841,004.84976.73997.86
03/04/2003992.51,002.16990.35995.72
03/05/2003982.84994.65977.48987.67
03/06/2003988.21995.72973.19973.72
03/07/2003972.65978.55951.19960.85
03/10/2003960.85987.13960.85971.04
03/11/2003957.09968.89944.22960.31
03/12/2003944.22946.36901.83905.05
03/13/2003926.51988.21922.76981.77
03/14/2003992.51,008.59983.71,008.06
03/17/2003977.481,061.17977.481,041.32
03/18/20031,037.561,072.971,037.561,049.37
03/19/20031,042.391,053.661,030.051,046.15
03/20/20031,036.491,053.661,006.451,044
03/21/20031,0441,079.411,0441,079.41
03/24/20031,053.661,062.241,011.811,011.81
03/25/20031,009.671,030.05994.651,026.3
03/26/20031,023.621,027.911,005.911,025.76
03/27/20031,019.321,022.011,002.691,013.96
03/28/20031,008.591,013.96983.92983.92
03/31/2003983.92983.92962.99964.6
04/01/2003977.48995.18967.28994.11
04/02/2003992.51,034.35990.351,031.13
04/03/20031,024.691,051.511,024.691,043.47
04/04/20031,035.421,048.72998.941,008.59
04/07/20031,016.11,054.21,016.11,054.2
04/08/20031,042.181,047.221,008.591,008.59
04/09/20031,008.591,008.59987.13991.43
04/10/2003995.18995.18976.41976.41
04/11/2003982.841,000.01979.09997.33
04/14/2003997.861,006.98993.571,000.01
04/15/20031,007.521,010.74993.04998.94
04/16/2003999.471,006.45995.18998.4
04/17/2003998.721,008.59994.111,001.62
04/18/20031,001.621,001.621,001.621,001.62
04/21/20031,001.621,001.621,001.621,001.62
04/22/20031,010.741,010.74981.77986.06
04/23/2003992.5993.57978.55982.84
04/24/2003978.01979.62924.9931.88
04/25/2003929.95939.39922.76922.76
04/28/2003922.76925.22903.44922.76
04/29/2003932.41946.15920.61939.92
04/30/2003936.71968.89928.12961.38
05/01/2003967.28970.5944.22947.43
05/02/2003954.41980.16954.41980.16
05/05/2003980.16980.16980.16980.16
05/06/2003984.991,002.16969.97982.84
05/07/2003980.7987.56965.68969.97
05/08/2003967.28973.72942.07945.29
05/09/2003950.12967.28942.71965.68
05/12/2003961.71978.01950.65975.87
05/13/2003975.87987.13970.5984.99
05/14/2003986.06996.04966.21972.11
05/15/2003974.26998.94970.07984.99
05/16/2003984.991,013.96984.24994.65
05/19/20031,001.621,001.62953.87955.48
05/20/2003957.09971.04947.43957.09
05/21/2003954.73962.46945.61953.87
05/22/2003960.85969.43951.19968.89
05/23/2003967.82987.13962.46987.13
05/26/2003987.13987.13987.13987.13
05/27/2003989.28989.82974.8987.13
05/28/2003990.891,013.96986.61,013.96
05/29/20031,008.591,024.691,006.451,010.2
05/30/20031,003.231,028.981,000.551,013.96
06/02/20031,020.41,041.861,019.321,041.86
06/03/20031,041.321,041.321,016.641,032.2
06/04/20031,041.861,041.861,023.081,034.35
06/05/20031,046.151,053.661,031.131,050.98
06/06/20031,048.291,084.781,048.291,074.58
06/09/20031,060.11,072.971,060.11,069.22
06/10/20031,066.531,066.531,048.291,055.8
06/11/20031,055.051,055.81,030.051,050.98
06/12/20031,047.651,056.881,037.031,042.93
06/13/20031,033.591,045.081,027.911,027.91
06/16/20031,025.251,054.731,024.691,030.59
06/17/20031,035.421,049.371,024.691,042.39
06/18/20031,039.711,047.221,031.131,038.64
06/19/20031,040.781,040.781,020.41,024.69
06/20/20031,019.321,040.781,019.321,034.35
06/23/20031,038.741,038.741,011.811,018.25
06/24/20031,024.151,024.15997.861,006.98
06/25/20031,013.961,013.96994.65997.33
06/26/2003990.891,001.62988.74991.43
06/27/2003992.51,003.5988.37995.18
06/30/2003989.281,013.42989.28992.5
07/01/20031,000.011,000.01976.94979.62
07/02/2003991.96998.4980.7993.57
07/03/2003994.651,015.5988.88999.47
07/04/20031,006.451,011.28976.41990.89
07/07/2003993.571,017.18981.661,013.42
07/08/20031,013.421,049.371,013.421,032.2
07/09/20031,035.421,0441,032.21,035.95
07/10/20031,038.641,042.931,028.981,038.1
07/11/20031,035.421,048.831,019.321,045.61
07/14/20031,046.151,089.61,044.541,089.6
07/15/20031,091.211,104.091,078.341,091.75
07/16/20031,086.921,093.781,074.581,076.73
07/17/20031,074.581,080.481,061.711,065.46
07/18/20031,059.561,073.511,059.561,070.83
07/21/20031,081.661,081.661,054.21,054.2
07/22/20031,061.711,061.711,0441,051.51
07/23/20031,056.881,063.851,049.371,062.24
07/24/20031,062.781,099.81,062.241,097.11
07/25/20031,091.211,149.691,091.211,147.54
07/28/20031,153.451,174.91,138.421,174.9
07/29/20031,167.931,171.691,132.521,148.08
07/30/20031,139.51,149.151,134.131,139.5
07/31/20031,137.351,160.531,130.911,159.88
08/01/20031,147.011,169.541,147.011,159.35
08/04/20031,146.81,170.611,146.81,163.1
08/05/20031,167.181,182.421,166.321,177.05
08/06/20031,169.541,180.041,164.181,171.69
08/07/20031,170.081,181.341,151.31,169.54
08/08/20031,185.631,200.121,160.211,180.27
08/11/20031,186.711,212.461,186.711,207.09
08/12/20031,221.041,226.941,193.151,223.73
08/13/20031,229.631,252.161,225.331,235.53
08/14/20031,236.061,239.281,218.041,229.63
08/15/20031,228.551,250.011,222.121,235.53
08/18/20031,241.971,268.041,236.61,267.18
08/19/20031,270.41,271.471,251.091,263.43
08/20/20031,244.651,260.741,227.481,240.36
08/21/20031,242.51,275.761,234.991,266.11
08/22/20031,256.991,299.051,256.991,288.64
08/25/20031,288.641,288.641,288.641,288.64
08/26/20031,275.761,286.491,251.091,259.67
08/27/20031,259.671,272.551,244.651,250.01
08/28/20031,250.551,274.151,244.541,262.89
08/29/20031,269.331,278.981,251.731,268.79
09/01/20031,278.451,303.131,268.251,296.15
09/02/20031,309.031,309.031,268.251,279.52
09/03/20031,280.061,317.931,278.331,306.88
09/04/20031,298.31,308.161,279.521,287.57
09/05/20031,276.841,298.831,273.871,291.32
09/08/20031,278.451,306.341,278.451,293.47
09/09/20031,287.571,298.31,269.861,273.62
09/10/20031,260.741,266.111,243.581,262.89
09/11/20031,255.381,263.961,243.581,253.77
09/12/20031,252.161,278.451,250.011,266.64
09/15/20031,265.571,274.691,261.381,269.86
09/16/20031,266.641,285.421,261.281,281.13
09/17/20031,282.741,298.31,268.581,283.28
09/18/20031,274.691,282.171,263.431,280.06
09/19/20031,283.281,283.811,252.161,265.57
09/22/20031,256.451,266.111,238.211,262.89
09/23/20031,250.011,262.891,232.851,236.06
09/24/20031,246.791,252.161,226.411,231.77
09/25/20031,224.261,248.51,195.291,209.24
09/26/20031,212.461,212.461,172.761,180.27
09/29/20031,175.981,199.581,175.981,182.42
09/30/20031,185.631,196.361,157.741,159.88
10/01/20031,164.181,178.121,154.521,178.12
10/02/20031,178.121,207.091,169.221,207.09
10/03/20031,207.091,255.381,207.091,251.09
10/06/20031,242.51,263.961,213.831,263.96
10/07/20031,260.741,261.821,228.551,244.65
10/08/20031,244.651,266.111,241.431,258.6
10/09/20031,258.61,284.121,253.771,282.2
10/10/20031,281.131,287.571,261.821,267.18
10/13/20031,266.111,309.031,266.111,307.95
10/14/20031,309.031,330.491,285.421,287.57
10/15/20031,291.861,307.951,289.711,299.37
10/16/20031,298.31,298.31,266.111,273.62
10/17/20031,274.691,296.151,274.691,281.13
10/20/20031,284.351,286.491,263.961,280.06
10/21/20031,280.061,306.881,272.551,276.84
10/22/20031,272.551,285.421,239.491,246.79
10/23/20031,243.581,250.851,203.411,228.55
10/24/20031,236.061,236.061,214.61,234.99
10/27/20031,228.551,253.231,222.121,234.99
10/28/20031,241.431,252.161,229.631,246.79
10/29/20031,252.161,254.31,236.491,247.87
10/30/20031,248.941,303.661,248.941,292.93
10/31/20031,290.791,304.731,274.691,294
11/03/20031,285.421,315.461,285.421,305.81
11/04/20031,311.171,341.221,309.031,339.07
11/05/20031,331.561,350.871,325.121,330.49
11/06/20031,340.141,351.951,322.981,351.95
11/07/20031,355.161,377.161,335.981,360.53
11/10/20031,348.731,367.721,332.631,339.07
11/11/20031,335.851,335.851,314.391,320.83
11/12/20031,325.121,346.581,316.541,342.29
11/13/20031,357.311,372.441,342.291,360.53
11/14/20031,357.311,380.921,357.311,372.33
11/17/20031,357.311,368.041,327.271,335.85
11/18/20031,336.921,347.651,311.171,322.98
11/19/20031,304.731,325.121,304.731,316.54
11/20/20031,312.251,324.051,288.641,300.44
11/21/20031,2941,320.651,2941,312.25
11/24/20031,319.761,333.71,309.031,314.39
11/25/20031,313.321,319.761,289.711,300.44
11/26/20031,287.571,329.411,287.571,314.39
11/27/20031,311.171,343.361,306.881,322.98
11/28/20031,321.91,325.121,307.741,314.39
12/01/20031,317.611,369.391,311.471,365.89
12/02/20031,365.891,392.721,340.141,348.73
12/03/20031,350.871,364.821,303.661,311.17
12/04/20031,295.081,334.781,295.081,316.54
12/05/20031,318.681,326.191,309.031,325.12
12/08/20031,320.831,321.91,300.441,306.88
12/09/20031,306.881,325.121,306.881,320.83
12/10/20031,310.11,317.611,274.691,276.84
12/11/20031,280.061,284.351,233.921,241.43
12/12/20031,246.791,255.381,235.261,254.3
12/15/20031,262.891,271.471,253.231,253.23
12/16/20031,255.381,262.461,237.141,244.65
12/17/20031,248.941,252.161,239.281,245.72
12/18/20031,244.651,259.671,239.281,256.45
12/19/20031,254.31,280.061,254.31,273.62
12/22/20031,260.741,299.371,260.741,290.79
12/23/20031,290.791,298.731,267.181,286.49
12/24/20031,286.491,299.371,278.451,289.71
12/25/20031,289.711,289.711,289.711,289.71
12/26/20031,289.711,289.711,289.711,289.71
12/29/20031,269.331,319.761,269.331,313.32
12/30/20031,314.391,346.261,2941,304.73
12/31/20031,309.031,309.031,290.791,295.08