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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,928.9307
CLOSE 2,929.2278

Low

LOW 2,346.3

High

HIGH 3,594.15
DATEOPENHIGHLOWCLOSE
01/02/20072,687.82,742.522,658.832,739.3
01/03/20072,736.082,736.082,627.712,637.37
01/04/20072,596.592,597.672,557.972,575.13
01/05/20072,552.62,579.432,500.032,500.03
01/08/20072,502.172,568.72,482.862,540.8
01/09/20072,565.482,585.862,531.142,547.24
01/10/20072,5292,581.572,521.492,567.62
01/11/20072,598.742,659.92,575.132,648.1
01/12/20072,627.712,645.952,596.592,613.76
01/15/20072,624.492,641.662,607.322,613.76
01/16/20072,585.862,611.612,559.042,559.04
01/17/20072,532.222,565.482,473.22,504.32
01/18/20072,510.762,510.762,510.762,510.76
01/19/20072,490.372,510.762,475.352,508.61
01/22/20072,522.562,563.332,513.972,525.78
01/23/20072,525.782,569.772,515.052,563.33
01/24/20072,593.372,642.732,574.062,609.47
01/25/20072,613.762,630.932,585.862,600.89
01/26/20072,575.132,593.372,533.292,540.8
01/29/20072,569.772,578.352,523.632,537.58
01/30/20072,510.762,564.42,495.732,562.26
01/31/20072,554.752,575.132,531.142,536.51
02/01/20072,548.312,626.642,548.312,585.86
02/02/20072,580.52,616.982,541.872,567.62
02/05/20072,532.222,582.642,524.72,567.62
02/06/20072,577.282,624.492,567.622,580.5
02/07/20072,628.782,669.562,591.232,651.32
02/08/20072,634.152,643.82,595.522,622.34
02/09/20072,649.172,660.972,627.712,647.02
02/12/20072,623.422,652.392,596.592,627.71
02/13/20072,643.82,686.722,618.052,677.07
02/14/20072,704.962,755.392,704.962,755.39
02/15/20072,762.92,772.562,721.062,757.54
02/16/20072,747.882,747.882,699.62,723.2
02/19/20072,773.632,815.482,751.12,813.33
02/20/20072,805.822,843.382,763.982,791.87
02/21/20072,738.232,775.782,694.232,721.06
02/22/20072,753.252,795.092,723.22,748.96
02/23/20072,762.92,805.822,731.792,798.31
02/26/20072,815.482,836.942,806.92,821.92
02/27/20072,752.172,766.122,637.372,689.94
02/28/20072,628.782,650.242,579.432,592.3
03/01/20072,588.012,636.292,483.932,562.26
03/02/20072,571.922,636.292,512.92,600.89
03/05/20072,526.852,588.012,494.662,555.82
03/06/20072,593.372,634.152,578.352,595.52
03/07/20072,597.672,618.052,580.52,591.23
03/08/20072,607.322,715.692,598.742,628.78
03/09/20072,623.422,686.722,603.032,647.02
03/12/20072,725.352,725.352,675.992,692.09
03/13/20072,699.62,719.992,658.832,663.12
03/14/20072,571.922,586.942,525.782,525.78
03/15/20072,596.592,669.562,588.012,669.56
03/16/20072,650.242,685.652,618.052,662.04
03/19/20072,709.262,736.082,683.52,723.2
03/20/20072,725.352,760.762,683.52,757.54
03/21/20072,736.082,820.842,736.082,799.39
03/22/20072,841.232,858.42,803.682,833.72
03/23/20072,832.652,844.452,803.682,829.43
03/26/20072,845.522,879.862,795.092,807.97
03/27/20072,846.62,860.542,819.772,830.5
03/28/20072,811.192,824.062,770.422,791.87
03/29/20072,812.262,883.082,801.532,868.06
03/30/20072,879.862,897.032,859.472,872.35
04/02/20072,858.42,8822,847.672,875.57
04/03/20072,897.032,945.312,892.732,934.58
04/04/20072,961.42,961.42,894.882,924.92
04/05/20072,920.632,963.552,901.322,943.16
04/10/20072,960.333,000.032,950.672,982.86
04/11/20072,985.013,015.052,945.312,966.77
04/12/20072,954.972,974.282,916.342,941.02
04/13/20072,938.872,950.672,903.462,939.94
04/16/20072,952.822,969.992,930.292,957.11
04/17/20072,959.262,977.52,906.682,963.55
04/18/20072,988.233,003.252,889.512,902.39
04/19/20072,835.872,889.512,819.772,876.64
04/20/20072,895.952,937.82,887.372,927.07
04/23/20072,939.942,942.092,893.812,933.51
04/24/20072,914.192,949.62,853.032,866.98
04/25/20072,886.32,921.72,861.622,908.83
04/26/20072,937.82,972.132,859.472,877.71
04/27/20072,869.132,883.082,798.312,873.42
04/30/20072,870.22,883.082,847.672,863.76
05/01/20072,859.472,859.472,806.92,843.38
05/02/20072,871.272,917.412,871.272,917.41
05/03/20072,913.122,998.962,897.032,973.21
05/04/20073,005.43,093.383,004.323,090.16
05/08/20073,140.593,155.613,006.473,025.78
05/09/20073,115.913,218.923,052.613,142.74
05/10/20073,079.433,138.443,046.173,060.12
05/11/20072,998.963,202.822,996.813,149.17
05/14/20073,181.363,187.83,056.93,083.72
05/15/20073,057.973,111.623,041.883,105.18
05/16/20073,085.873,126.643,060.123,080.5
05/17/20073,105.183,105.183,003.253,020.42
05/18/20073,003.253,110.552,978.573,084.8
05/21/20073,100.893,219.993,077.293,189.95
05/22/20073,188.873,250.033,164.23,168.49
05/23/20073,185.663,217.843,177.073,189.95
05/24/20073,165.273,191.023,107.333,118.06
05/25/20073,068.73,162.053,063.343,154.54
05/29/20073,166.343,184.583,143.813,156.69
05/30/20073,108.43,172.783,104.113,127.71
05/31/20073,154.543,268.273,154.543,260.76
06/01/20073,263.983,345.533,257.543,344.46
06/04/20073,326.213,344.463,285.443,304.76
06/05/20073,304.763,325.143,266.133,288.66
06/06/20073,299.393,299.393,145.963,154.54
06/07/20073,193.173,214.633,097.673,145.96
06/08/20073,100.893,157.763,062.263,145.96
06/11/20073,192.093,197.463,153.473,197.46
06/12/20073,198.533,241.453,158.833,166.34
06/13/20073,119.133,266.133,119.133,260.76
06/14/20073,294.033,317.633,229.653,277.93
06/15/20073,303.683,422.783,283.33,393.81
06/18/20073,412.053,412.053,348.753,365.91
06/19/20073,385.233,398.13,286.513,303.68
06/20/20073,326.213,385.233,309.053,326.21
06/21/20073,318.73,354.113,243.63,282.22
06/22/20073,299.393,320.853,245.743,258.62
06/25/20073,218.923,229.653,145.963,213.55
06/26/20073,202.823,210.333,159.93,170.63
06/27/20073,138.443,138.443,069.773,119.13
06/28/20073,162.053,182.443,079.433,118.06
06/29/20073,116.993,160.983,067.633,158.83
07/02/20072,841.343,062.982,802.283,037.6
07/03/20073,061.033,167.463,046.383,100.09
07/04/20073,114.733,124.53,084.463,102.04
07/05/20073,141.093,161.63,081.533,115.71
07/06/20073,093.253,206.513,082.513,189.92
07/09/20073,224.093,264.123,178.23,245.57
07/10/20073,227.993,253.383,098.133,128.4
07/11/20073,104.973,176.253,090.323,153.79
07/12/20073,204.563,240.693,159.653,240.69
07/13/20073,272.913,284.633,201.633,217.25
07/16/20073,200.663,237.763,163.553,199.68
07/17/20073,192.843,200.663,137.193,147.93
07/18/20073,094.233,124.53,026.863,026.86
07/19/20073,062.983,142.073,045.413,126.45
07/20/20073,126.453,187.963,092.273,101.06
07/23/20073,090.323,184.063,090.323,180.15
07/24/20073,177.223,205.543,059.083,059.08
07/25/20073,026.863,088.372,948.742,968.27
07/26/20072,997.563,002.452,785.682,785.68
07/27/20072,762.252,780.82,655.822,674.37
07/30/20072,686.092,743.72,664.612,694.88
07/31/20072,728.082,846.222,722.222,835.48
08/01/20072,724.172,803.262,689.022,731.98
08/02/20072,749.562,775.922,678.282,703.67
08/03/20072,772.992,813.022,686.092,693.9
08/06/20072,646.062,719.292,603.12,621.65
08/07/20072,665.592,731.982,663.632,731.98
08/08/20072,784.712,794.472,733.932,777.87
08/09/20072,773.972,799.352,675.352,693.9
08/10/20072,651.922,659.732,538.652,538.65
08/13/20072,6072,770.062,604.072,749.56
08/14/20072,736.862,824.742,698.782,713.43
08/15/20072,674.372,704.642,593.332,660.7
08/16/20072,567.952,590.42,393.172,411.72
08/17/20072,425.392,623.62,346.32,479.09
08/20/20072,537.682,626.532,527.912,554.28
08/21/20072,572.832,612.862,517.172,542.56
08/22/20072,559.162,710.52,559.162,687.07
08/23/20072,780.82,800.332,663.632,663.63
08/24/20072,663.632,713.432,635.322,697.81
08/28/20072,704.642,729.052,638.252,655.82
08/29/20072,636.292,676.332,594.312,648.01
08/30/20072,670.472,713.432,647.032,705.62
08/31/20072,759.322,795.452,651.922,776.9
09/03/20072,804.242,808.142,749.562,773.97
09/04/20072,779.822,817.92,734.912,803.26
09/05/20072,797.42,859.892,767.132,773.97
09/06/20072,816.932,874.542,764.22,849.15
09/07/20072,865.752,906.762,702.692,710.5
09/10/20072,714.412,819.192,643.132,654.85
09/11/20072,685.112,760.32,662.662,760.3
09/12/20072,753.462,792.522,685.112,749.56
09/13/20072,749.562,852.082,727.12,839.39
09/14/20072,817.92,858.912,641.182,823.76
09/17/20072,800.332,825.722,756.392,777.87
09/18/20072,754.442,839.392,750.532,821.81
09/19/20072,955.583,099.112,929.223,055.17
09/20/20073,024.93,124.53,019.043,106.92
09/21/20073,106.923,132.313,072.753,072.75
09/24/20073,085.443,213.353,085.443,199.68
09/25/20073,180.153,182.13,059.083,103.99
09/26/20073,096.183,270.963,086.423,145
09/27/20073,184.063,223.113,111.83,174.29
09/28/20073,202.613,222.143,161.63,211.4
10/01/20073,173.323,305.133,153.793,280.72
10/02/20073,310.013,319.783,182.13,202.61
10/03/20073,211.43,239.713,168.433,219.21
10/04/20073,155.743,217.253,112.783,171.36
10/05/20073,191.873,267.053,191.873,264.12
10/08/20073,262.173,282.673,173.323,179.17
10/09/20073,178.23,254.363,137.193,234.83
10/10/20073,231.93,309.043,229.953,295.37
10/11/20073,315.873,427.183,310.993,397.89
10/12/20073,353.953,366.643,266.073,353.95
10/15/20073,360.793,407.653,314.93,325.64
10/16/20073,317.823,319.783,210.423,241.66
10/17/20073,212.373,260.223,146.953,231.9
10/18/20073,247.523,293.413,141.093,172.34
10/19/20073,162.583,207.493,101.063,124.5
10/22/20073,026.863,030.762,937.032,974.13
10/23/20073,007.333,068.842,999.523,042.48
10/24/20073,032.713,084.462,963.392,981.94
10/25/20073,031.743,096.183,021.973,088.37
10/26/20073,124.53,204.563,089.353,168.43
10/29/20073,239.713,285.63,202.613,272.91
10/30/20073,255.333,261.193,176.253,181.13
10/31/20073,194.83,235.813,148.913,235.81
11/01/20073,265.13,284.633,066.893,095.2
11/02/20073,062.013,089.352,983.893,042.48
11/05/20072,968.273,006.352,898.952,979.99
11/06/20073,012.213,092.273,012.213,077.63
11/07/20073,125.473,163.553,080.563,096.18
11/08/20073,037.63,594.152,988.783,559
11/09/20073,474.053,570.713,314.93,403.75
11/12/20073,399.843,409.613,155.743,250.45
11/13/20073,236.783,255.333,102.043,162.58
11/14/20073,212.373,242.643,159.653,212.37
11/15/20073,217.253,286.583,103.023,142.07
11/16/20073,104.973,116.683,001.473,013.19
11/19/20073,025.883,025.882,777.872,794.47
11/20/20072,845.242,918.472,720.262,894.06
11/21/20072,808.142,867.72,724.172,763.23
11/22/20072,782.752,830.62,680.232,742.72
11/23/20072,772.993,006.352,756.392,909.69
11/26/20072,978.043,019.042,819.862,831.57
11/27/20072,802.282,837.432,666.562,742.72
11/28/20072,763.232,894.062,641.182,885.28
11/29/20072,909.693,163.552,860.873,079.58
11/30/20073,084.463,247.523,046.383,208.47
12/03/20073,217.253,228.973,103.023,115.71
12/04/20073,125.473,133.283,012.213,044.43
12/05/20073,086.423,199.683,078.63,195.77
12/06/20073,188.943,248.53,110.833,159.65
12/07/20073,191.873,486.743,166.483,319.78
12/10/20073,300.253,378.363,292.443,311.97
12/11/20073,344.193,368.63,240.693,251.43
12/12/20073,186.993,308.063,166.483,234.83
12/13/20073,129.383,206.513,083.493,104.97
12/14/20073,150.863,150.862,9382,999.52
12/17/20072,946.792,975.112,861.842,884.3
12/18/20072,869.652,945.812,805.212,913.59
12/19/20072,917.52,917.52,812.052,850.13
12/20/20072,856.962,867.72,794.472,815.95
12/21/20072,861.842,947.772,849.152,941.91
12/24/20072,949.723,016.112,949.723,006.35
12/27/20073,017.093,066.892,995.613,016.11
12/28/20073,002.453,052.242,988.783,023.93
12/31/20072,995.613,032.712,967.293,007.33