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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,734.4302
CLOSE 2,730.1208

Low

LOW 2,016.28

High

HIGH 3,386.66
DATEOPENHIGHLOWCLOSE
01/04/20113,329.053,386.663,291.463,326.61
01/05/20113,318.83,320.753,220.183,269.49
01/06/20113,261.683,310.013,2073,231.41
01/07/20113,222.143,231.413,169.93,203.58
01/10/20113,182.13,188.943,143.543,150.37
01/11/20113,169.93,222.143,167.953,206.03
01/12/20113,228.483,316.363,222.143,316.36
01/13/20113,300.253,332.963,290.483,329.54
01/14/20113,314.413,322.713,193.823,222.14
01/17/20113,227.023,227.023,179.173,211.88
01/18/20113,238.743,288.533,226.533,241.66
01/19/20113,265.13,272.913,138.173,143.05
01/20/20113,118.643,136.212,993.172,994.63
01/21/20113,018.073,066.892,979.993,018.07
01/24/20113,037.63,071.282,990.243,052.24
01/25/20113,053.223,068.352,997.083,002.45
01/26/20113,014.163,121.083,014.163,081.05
01/27/20113,094.723,143.053,062.983,068.84
01/28/20113,055.663,055.662,950.212,959.48
01/31/20112,947.772,999.032,901.882,990.24
02/01/20113,026.373,098.622,993.663,092.27
02/02/20113,113.763,204.563,098.133,196.26
02/03/20113,212.373,221.653,135.243,163.55
02/04/20113,187.473,283.653,154.763,256.31
02/07/20113,260.223,330.523,215.793,330.52
02/08/20113,318.83,325.643,229.953,325.64
02/09/20113,311.483,319.783,214.333,219.7
02/10/20113,211.43,230.443,178.23,230.44
02/11/20113,227.513,346.143,196.753,340.77
02/14/20113,378.363,380.83,299.273,355.9
02/15/20113,296.343,309.043,216.283,228.48
02/16/20113,236.783,277.793,215.33,251.92
02/17/20113,261.193,269.053,175.763,217.74
02/18/20113,231.413,244.593,105.943,150.86
02/21/20113,150.373,192.363,105.463,109.85
02/22/20113,094.233,173.83,044.923,132.31
02/23/20113,126.943,127.433,042.483,042.48
02/24/20113,026.863,135.243,014.163,103.5
02/25/20113,109.363,238.743,108.873,228.97
02/28/20113,230.923,278.283,195.773,254.85
03/01/20113,305.133,305.63,202.613,227.99
03/02/20113,200.173,227.993,148.913,190.89
03/03/20113,202.613,303.673,202.613,281.21
03/04/20113,293.413,319.973,222.143,246.55
03/07/20113,214.813,284.633,192.843,208.47
03/08/20113,238.743,269.493,133.283,174.29
03/09/20113,189.433,213.353,117.663,142.56
03/10/20113,088.863,091.533,018.073,038.57
03/11/20113,025.393,073.722,998.543,054.68
03/14/20113,030.273,088.373,001.963,016.6
03/15/20112,957.042,975.592,853.062,959.97
03/16/20112,986.822,993.172,884.792,884.79
03/17/20112,926.292,960.952,884.32,922.38
03/18/20112,958.512,999.522,917.52,965.34
03/21/20112,998.053,021.972,968.212,989.26
03/22/20113,006.843,040.532,9592,984.38
03/23/20112,962.413,064.942,962.413,043.45
03/24/20113,064.943,122.543,054.193,109.36
03/25/20113,135.723,157.213,042.483,135.24
03/28/20113,117.173,173.323,091.793,108.87
03/29/20113,112.783,176.733,107.413,175.27
03/30/20113,193.333,219.73,145.983,147.93
03/31/20113,173.83,189.923,131.333,131.33
04/01/20113,149.883,186.013,140.123,179.17
04/04/20113,167.953,219.73,150.863,207
04/05/20113,214.813,216.773,182.323,195.77
04/06/20113,210.913,225.553,183.083,216.28
04/07/20113,227.993,228.483,143.053,143.05
04/08/20113,163.553,265.13,129.693,229.28
04/11/20113,251.433,288.043,208.73,260.7
04/12/20113,201.633,223.63,100.093,111.8
04/13/20113,119.133,151.843,067.863,072.26
04/14/20113,065.913,080.073,010.743,062.01
04/15/20113,069.333,091.793,025.883,064.45
04/18/20113,070.313,071.772,900.412,912.62
04/19/20112,932.143,007.822,932.142,980.96
04/20/20113,026.863,100.093,026.863,100.09
04/21/20113,105.943,126.523,065.423,087.39
04/26/20113,082.513,089.353,037.113,058.1
04/27/20113,061.033,073.722,999.033,011.72
04/28/20113,041.013,099.933,021.353,046.87
05/03/20113,060.053,076.032,994.163,041.5
05/04/20113,030.763,032.712,931.112,943.86
05/05/20112,971.692,982.432,849.642,875.51
05/06/20112,885.282,992.192,835.972,983.89
05/09/20112,971.23,017.092,932.632,945.81
05/10/20112,960.953,005.372,954.62,982.92
05/11/20113,005.373,006.352,915.552,920.43
05/12/20112,841.832,872.582,803.752,867.21
05/13/20112,883.322,925.312,841.832,848.66
05/16/20112,831.572,919.942,814.492,908.22
05/17/20112,886.252,939.472,841.342,844.76
05/18/20112,895.042,938.492,881.862,905.78
05/19/20112,947.772,965.832,888.212,890.65
05/20/20112,908.222,942.882,862.332,881.86
05/23/20112,824.252,825.722,751.022,763.71
05/24/20112,777.872,834.52,772.992,805.7
05/25/20112,777.382,830.112,768.112,812.53
05/26/20112,838.412,896.992,829.132,874.54
05/27/20112,894.062,932.142,888.212,921.4
05/31/20112,936.052,985.362,924.332,958.51
06/01/20112,969.253,004.892,926.772,945.33
06/02/20112,910.182,927.752,877.472,880.39
06/03/20112,904.82,921.892,841.342,870.63
06/06/20112,857.452,929.222,856.962,913.59
06/07/20112,913.592,948.742,886.742,903.83
06/08/20112,897.482,905.782,825.722,855.5
06/09/20112,838.92,927.262,838.92,917.99
06/10/20112,917.992,917.992,817.422,822.79
06/13/20112,816.442,856.472,801.792,832.06
06/14/20112,852.572,889.182,833.042,834.02
06/15/20112,828.652,865.452,792.522,795.94
06/16/20112,748.582,752.972,696.832,744.67
06/17/20112,724.172,803.752,712.82,769.08
06/20/20112,743.212,752.312,706.112,749.56
06/21/20112,758.342,850.132,746.962,846.22
06/22/20112,840.362,870.632,816.932,846.22
06/23/20112,832.552,853.542,727.922,751.51
06/24/20112,810.092,842.312,780.82,787.64
06/27/20112,772.52,825.232,768.112,814.49
06/28/20112,819.862,904.322,8142,887.23
06/29/20112,918.472,954.112,906.272,943.86
06/30/20112,965.833,018.562,957.533,014.65
07/01/20113,013.673,044.432,986.823,028.81
07/04/20113,034.673,050.783,015.633,041.5
07/05/20113,041.53,053.283,023.443,052.24
07/06/20113,046.383,057.613,006.353,042.48
07/07/20113,075.193,124.53,055.663,105.94
07/08/20113,124.53,142.563,029.783,054.19
07/11/20113,022.463,041.52,959.972,968.27
07/12/20112,923.362,947.282,877.472,921.4
07/13/20112,925.312,967.292,907.732,963.39
07/14/20112,928.242,969.742,916.522,935.07
07/15/20112,904.82,914.572,877.952,901.88
07/18/20112,881.372,892.62,831.092,834.02
07/19/20112,860.382,908.712,851.12,883.81
07/20/20112,917.012,947.282,873.562,903.83
07/21/20112,917.992,945.332,841.342,918.96
07/22/20112,939.962,995.612,933.612,953.63
07/25/20112,909.692,973.642,902.362,955.09
07/26/20112,978.043,014.162,975.112,989.26
07/27/20112,974.623,031.742,940.932,950.7
07/28/20112,910.662,963.392,896.992,927.26
07/29/20112,841.342,887.722,814.492,831.57
08/01/20112,877.472,897.972,802.772,802.77
08/02/20112,787.642,807.652,728.562,736.38
08/03/20112,685.112,735.892,660.72,713.92
08/04/20112,711.482,738.822,544.022,548.42
08/05/20112,480.072,581.132,431.252,461.52
08/08/20112,411.722,495.372,290.652,309.2
08/09/20112,313.12,389.262,187.642,362.41
08/10/20112,439.062,441.012,246.712,259.4
08/11/20112,358.022,358.022,234.012,329.7
08/12/20112,341.422,401.162,279.912,373.64
08/15/20112,413.182,416.62,358.022,390.24
08/16/20112,376.572,405.372,335.562,402.44
08/17/20112,365.832,437.112,349.722,412.7
08/18/20112,368.762,380.482,226.22,244.76
08/19/20112,233.532,295.532,165.672,185.68
08/22/20112,173.972,253.052,165.182,196.42
08/23/20112,224.742,269.172,156.392,181.29
08/24/20112,203.752,270.992,160.32,233.04
08/25/20112,265.262,322.872,241.342,247.2
08/26/20112,248.172,294.552,218.882,280.39
08/30/20112,361.922,426.852,343.372,424.41
08/31/20112,425.882,519.132,421.972,506.92
09/01/20112,531.822,536.72,453.712,518.64
09/02/20112,474.72,489.342,392.192,400
09/05/20112,353.142,368.272,294.552,312.62
09/06/20112,300.412,369.252,275.512,326.77
09/07/20112,378.522,426.372,366.322,417.09
09/08/20112,417.092,455.662,371.22,427.34
09/09/20112,411.722,434.182,323.842,347.28
09/12/20112,287.232,330.192,261.352,302.85
09/13/20112,336.542,367.712,245.732,352.16
09/14/20112,316.032,402.932,313.12,363.88
09/15/20112,387.312,474.72,377.062,437.6
09/16/20112,477.632,483.492,423.932,463.96
09/19/20112,420.512,422.462,348.252,350.21
09/20/20112,332.142,418.072,308.712,397.07
09/21/20112,392.192,415.992,326.772,349.72
09/22/20112,281.862,282.352,127.972,177.38
09/23/20112,188.612,208.552,099.272,199.84
09/26/20112,134.912,229.622,129.542,210.58
09/27/20112,287.232,371.22,253.052,369.25
09/28/20112,323.362,374.132,268.682,285.28
09/29/20112,259.892,305.292,219.862,237.43
09/30/20112,2142,246.712,142.232,176.41
10/03/20112,099.762,164.692,095.852,161.76
10/04/20112,113.922,115.872,016.282,088.04
10/05/20112,148.092,201.32,105.622,178.36
10/06/20112,210.092,280.882,194.962,279.42
10/07/20112,290.652,321.222,249.152,275.02
10/10/20112,287.232,378.032,256.962,359.97
10/11/20112,352.652,367.782,294.062,334.58
10/12/20112,325.82,412.72,306.762,362.9
10/13/20112,293.582,337.512,237.922,251.1
10/14/20112,265.262,3382,238.412,305.78
10/17/20112,337.512,379.012,231.092,249.64
10/18/20112,210.582,240.852,164.22,216.44
10/19/20112,229.132,246.222,196.422,217.42
10/20/20112,165.672,195.932,127.12,129.05
10/21/20112,132.472,180.312,107.572,167.62
10/24/20112,201.792,267.72,179.342,260.87
10/25/20112,249.152,282.832,196.912,245.24
10/26/20112,253.052,275.512,214.972,253.54
10/27/20112,328.732,4212,315.542,407.81
10/28/20112,403.912,435.152,373.642,403.91
10/31/20112,364.362,387.312,239.382,239.38
11/01/20112,215.952,216.442,154.932,191.54
11/02/20112,221.812,267.212,187.482,245.24
11/03/20112,197.42,305.592,173.482,300.9
11/04/20112,323.362,394.152,269.652,283.32
11/07/20112,262.332,333.122,245.242,313.59
11/08/20112,322.872,386.822,304.322,358.02
11/09/20112,390.242,390.242,275.022,297.48
11/10/20112,259.42,404.932,259.42,327.26
11/11/20112,340.442,408.792,320.482,408.79
11/14/20112,405.862,419.112,390.242,390.24
11/15/20112,378.032,414.652,345.322,395.61
11/16/20112,379.52,418.072,339.172,406.84
11/17/20112,385.362,385.362,316.72,337.51
11/18/20112,306.272,315.062,287.232,303.34
11/21/20112,287.722,287.722,186.662,188.12
11/22/20112,216.932,246.322,178.852,178.85
11/23/20112,147.112,180.622,136.862,136.86
11/24/20112,161.762,189.252,131.492,144.19
11/25/20112,148.092,202.732,123.682,169.08
11/28/20112,205.72,273.072,201.32,261.84
11/29/20112,266.242,271.122,213.022,254.03
11/30/20112,225.722,393.662,206.682,362.9
12/01/20112,381.942,422.462,340.932,369.73
12/02/20112,414.162,460.542,398.052,412.7
12/05/20112,441.012,471.772,418.562,442.48
12/06/20112,398.542,462.012,398.052,435.64
12/07/20112,475.192,486.422,396.12,423.93
12/08/20112,443.452,457.612,343.372,343.37
12/09/20112,325.82,399.522,320.432,391.22
12/12/20112,381.942,381.942,289.672,291.62
12/13/20112,297.972,337.512,297.972,311.64
12/14/20112,295.532,308.222,219.372,225.72
12/15/20112,228.642,279.422,214.492,253.54
12/16/20112,265.262,302.852,239.782,244.27
12/19/20112,225.232,259.892,199.842,220.83
12/20/20112,215.462,290.162,213.022,273.56
12/21/20112,304.322,315.542,233.532,245.73
12/22/20112,249.152,292.62,249.152,286.74
12/23/20112,307.252,311.642,280.392,302.85
12/28/20112,307.732,327.752,2762,282.83
12/29/20112,289.182,311.152,280.392,311.15
12/30/20112,315.062,323.842,298.952,322.87