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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,095.4251
CLOSE 2,092.7938

Low

LOW 1,623.27

High

HIGH 2,888.21
DATEOPENHIGHLOWCLOSE
01/03/20122,358.022,446.382,355.642,438.08
01/04/20122,432.712,455.172,395.612,413.18
01/05/20122,410.742,420.022,370.222,397.07
01/06/20122,392.192,428.812,383.892,410.74
01/09/20122,411.722,428.812,379.52,380.96
01/10/20122,416.62,482.512,379.322,459.08
01/11/20122,458.12,486.422,445.892,467.38
01/12/20122,484.952,528.462,340.242,494.71
01/13/20122,514.242,538.162,463.582,509.85
01/16/20122,481.052,542.072,471.952,533.77
01/17/20122,576.732,588.452,463.422,571.36
01/18/20122,570.392,592.362,529.872,585.52
01/19/20122,578.692,603.582,535.722,585.03
01/20/20122,574.292,602.122,547.442,597.24
01/23/20122,594.82,632.882,583.082,622.14
01/24/20122,606.022,621.032,562.092,593.82
01/25/20122,603.12,620.482,554.762,591.87
01/26/20122,616.772,699.762,616.772,672.42
01/27/20122,641.182,664.122,622.622,634.83
01/30/20122,605.542,644.832,553.32,572.83
01/31/20122,588.452,624.092,558.182,562.09
02/01/20122,560.132,668.512,557.692,668.51
02/02/20122,708.552,782.792,700.742,763.71
02/03/20122,753.462,854.492,753.462,841.34
02/06/20122,838.412,842.82,788.612,818.88
02/07/20122,824.742,827.182,756.882,805.21
02/08/20122,821.812,857.942,791.052,794.47
02/09/20122,809.122,888.212,763.712,792.52
02/10/20122,763.712,786.822,660.462,681.7
02/13/20122,714.892,777.382,681.72,750.53
02/14/20122,721.732,736.382,687.552,706.59
02/15/20122,710.52,733.932,625.062,626.53
02/16/20122,598.212,600.652,527.912,581.61
02/17/20122,628.482,631.92,594.82,610.91
02/20/20122,632.392,646.062,610.912,626.53
02/21/20122,624.582,674.862,613.352,651.43
02/22/20122,656.82,660.222,603.12,645.08
02/23/20122,638.252,668.512,610.912,629.46
02/24/20122,621.652,645.082,608.472,629.95
02/27/20122,601.142,620.182,563.552,611.88
02/28/20122,624.582,652.892,620.672,645.08
02/29/20122,663.142,687.072,576.642,586.99
03/01/20122,588.452,667.772,582.12,607.98
03/02/20122,613.352,613.352,569.92,578.69
03/05/20122,560.622,568.432,498.622,508.38
03/06/20122,491.792,504.482,426.372,442.97
03/07/20122,442.972,492.762,442.482,475.67
03/08/20122,495.22,539.142,465.732,509.85
03/09/20122,522.542,545.982,495.22,531.82
03/12/20122,518.642,537.682,501.552,514.24
03/13/20122,531.332,551.352,522.542,545
03/14/20122,551.832,562.572,500.082,503.5
03/15/20122,495.22,546.952,493.742,520.59
03/16/20122,527.912,565.022,519.292,556.23
03/19/20122,561.62,566.972,518.642,550.86
03/20/20122,517.662,523.522,442.482,445.89
03/21/20122,462.012,467.222,420.022,443.94
03/22/20122,432.712,437.62,354.112,384.38
03/23/20122,396.12,410.742,331.172,401.47
03/26/20122,421.972,438.572,371.22,404.89
03/27/20122,416.62,442.482,379.012,384.38
03/28/20122,346.32,398.982,290.652,291.62
03/29/20122,275.512,314.082,228.642,242.31
03/30/20122,267.212,315.812,257.452,281.86
04/02/20122,309.22,320.292,255.52,312.62
04/03/20122,320.912,320.912,284.32,284.3
04/04/20122,267.72,275.022,204.232,215.95
04/05/20122,227.182,264.282,190.082,244.27
04/10/20122,207.162,228.162,149.562,149.56
04/11/20122,148.092,196.912,148.092,172.5
04/12/20122,179.822,236.462,166.152,218.39
04/13/20122,229.622,256.472,202.772,209.12
04/16/20122,206.682,230.62,174.942,174.94
04/17/20122,165.672,277.952,160.782,273.56
04/18/20122,284.792,310.662,246.222,256.96
04/19/20122,257.452,296.992,252.572,252.57
04/20/20122,261.352,309.062,246.222,293.58
04/23/20122,259.892,282.832,214.492,239.87
04/24/20122,255.52,259.892,228.162,253.54
04/25/20122,265.262,315.062,265.262,304.32
04/26/20122,316.032,323.362,274.052,308.71
04/27/20122,291.132,347.282,268.192,324.82
04/30/20122,335.562,352.652,312.132,312.13
05/01/20122,324.332,360.42,313.592,355.09
05/02/20122,361.442,383.552,311.642,318.96
05/03/20122,325.82,342.882,295.532,309.2
05/04/20122,290.162,300.92,196.912,209.6
05/08/20122,184.222,197.892,111.962,121.24
05/09/20122,132.472,136.372,081.72,127.1
05/10/20122,136.862,158.832,101.222,134.42
05/11/20122,129.052,141.742,073.882,135.4
05/14/20122,099.272,103.662,047.032,069
05/15/20122,075.842,105.622,024.582,036.29
05/16/20122,001.632,074.371,965.992,040.2
05/17/20122,031.412,041.661,980.641,997.72
05/18/20121,952.811,999.681,943.051,971.36
05/21/20121,964.042,009.441,962.571,976.24
05/22/20122,0072,056.82,001.142,038.25
05/23/20121,998.212,014.441,953.791,958.18
05/24/20121,989.431,994.81,952.811,978.2
05/25/20121,973.312,008.371,939.631,953.79
05/29/20121,993.822,021.651,979.662,009.44
05/30/20121,991.871,991.871,924.981,936.7
05/31/20121,943.051,959.761,893.741,924.49
06/01/20121,932.791,952.321,866.891,909.36
06/06/20121,967.462,049.961,966.482,041.66
06/07/20122,060.72,120.262,050.942,082.67
06/08/20122,055.332,059.731,996.752,025.06
06/11/20122,108.062,108.552,008.952,020.67
06/12/20122,012.862,060.62,007.982,046.54
06/13/20122,063.142,081.72,032.392,081.21
06/14/20122,082.672,085.62,010.912,042.64
06/15/20122,052.42,104.152,029.462,079.74
06/18/20122,115.382,125.152,047.522,078.28
06/19/20122,089.512,138.332,078.772,118.8
06/20/20122,115.872,162.742,115.382,162.74
06/21/20122,138.332,142.722,042.642,051.43
06/22/20122,021.162,044.592,005.052,016.76
06/25/20121,998.212,029.951,959.161,962.09
06/26/20121,962.572,013.351,954.951,986.5
06/27/20121,994.82,013.351,961.61,992.35
06/28/20121,993.822,002.121,946.951,990.89
06/29/20122,063.632,075.842,017.742,039.22
07/02/20122,047.522,077.792,035.322,059.24
07/03/20122,062.172,110.52,052.42,103.66
07/04/20122,113.432,113.432,083.652,089.51
07/05/20122,084.622,158.342,081.72,111.96
07/06/20122,093.92,154.932,041.662,054.36
07/09/20122,054.842,060.211,990.41,994.31
07/10/20122,002.612,036.291,990.892,010.42
07/11/20121,992.352,021.651,979.662,007
07/12/20121,981.611,990.891,948.421,962.57
07/13/20121,968.921,998.71,942.071,996.75
07/16/20121,987.961,990.41,966.971,974.29
07/17/20121,982.11,999.191,948.91,952.32
07/18/20121,972.341,997.241,944.511,980.15
07/19/20121,976.241,999.681,970.391,986.98
07/20/20121,986.982,025.551,979.171,980.64
07/23/20121,944.021,947.781,892.271,902.04
07/24/20121,908.381,922.541,882.511,888.37
07/25/20121,872.741,918.641,866.641,886.41
07/26/20121,897.151,930.841,865.911,917.66
07/27/20121,855.171,892.331,812.71,849.31
07/30/20121,816.61,878.61,812.71,872.26
07/31/20121,862.981,895.21,855.171,855.17
08/01/20121,850.781,882.311,848.821,874.7
08/02/20121,872.741,877.631,806.841,810.25
08/03/20121,815.141,869.331,809.911,855.66
08/06/20121,859.081,894.711,849.311,880.56
08/07/20121,878.61,960.621,878.61,960.62
08/08/20121,953.791,979.661,942.071,979.66
08/09/20121,980.641,998.71,963.731,976.73
08/10/20121,972.342,000.651,954.761,991.87
08/13/20121,987.961,993.331,952.711,971.85
08/14/20121,986.982,000.651,961.111,969.9
08/15/20121,947.441,950.371,887.391,893.74
08/16/20121,908.381,933.281,8831,927.91
08/17/20121,933.771,933.771,867.371,882.02
08/20/20121,885.441,887.71,867.371,869.33
08/21/20121,876.161,948.421,873.721,936.21
08/22/20121,909.851,913.751,854.681,864.93
08/23/20121,884.461,912.781,878.111,895.69
08/24/20121,871.281,875.841,822.951,840.52
08/28/20121,857.121,857.121,810.191,821.48
08/29/20121,814.651,814.651,770.221,773.15
08/30/20121,770.221,770.221,707.241,712.13
08/31/20121,713.591,753.141,695.041,708.71
09/03/20121,708.711,742.061,704.81,731.17
09/04/20121,737.511,738.981,701.871,707.24
09/05/20121,714.081,723.041,679.91,714.08
09/06/20121,726.281,801.961,718.961,797.07
09/07/20121,864.451,935.551,838.081,925.96
09/10/20121,923.521,976.731,916.681,954.27
09/11/20121,925.471,925.471,865.911,908.87
09/12/20121,903.51,909.851,844.431,856.63
09/13/20121,850.291,868.841,831.741,863.96
09/14/20121,947.442,037.271,903.52,034.83
09/17/20122,022.622,042.151,975.761,988.45
09/18/20121,964.531,976.241,939.821,961.6
09/19/20121,982.12,022.621,968.921,986.01
09/20/20121,957.691,964.531,887.391,898.13
09/21/20121,915.711,925.961,882.511,892.27
09/24/20121,861.031,864.931,816.191,842.96
09/25/20121,841.51,873.721,838.571,855.66
09/26/20121,791.211,832.221,777.061,787.8
09/27/20121,811.721,832.711,797.561,803.91
09/28/20121,808.791,819.111,770.221,774.13
10/01/20121,772.661,865.281,772.661,846.38
10/02/20121,827.831,863.961,816.61,830.76
10/03/20121,813.671,834.671,766.321,775.1
10/04/20121,780.471,793.661,748.251,771.2
10/05/20121,780.471,835.641,763.391,769.73
10/08/20121,757.531,764.821,733.611,759.97
10/09/20121,767.291,808.791,753.141,770.71
10/10/20121,764.361,816.061,764.361,782.43
10/11/20121,769.731,834.931,767.781,811.72
10/12/20121,799.511,824.411,781.451,781.45
10/15/20121,772.181,796.281,732.141,746.3
10/16/20121,754.61,772.181,734.11,766.32
10/17/20121,771.21,867.861,754.921,860.54
10/18/20121,870.31,908.381,840.041,855.66
10/19/20121,848.821,871.281,839.061,851.75
10/22/20121,848.331,908.871,841.51,863.47
10/23/20121,872.261,872.841,805.861,814.65
10/24/20121,823.921,843.941,796.591,832.71
10/25/20121,872.741,878.111,811.721,813.67
10/26/20121,856.631,895.21,834.181,887.88
10/29/20121,883.491,891.31,842.961,871.77
10/30/20121,876.651,898.621,875.191,891.3
10/31/20121,889.831,903.011,854.821,858.1
11/01/20121,862.491,903.51,842.481,890.81
11/02/20121,887.881,926.941,885.441,891.3
11/05/20121,872.741,894.231,850.291,887.39
11/06/20121,887.391,901.551,877.631,886.41
11/07/20121,903.011,903.991,821.481,830.27
11/08/20121,849.81,858.11,830.271,839.55
11/09/20121,834.671,836.621,8001,821.97
11/12/20121,816.111,821.971,779.51,784.38
11/13/20121,742.881,743.371,698.461,728.24
11/14/20121,730.191,734.581,684.31,684.3
11/15/20121,666.721,681.881,643.781,651.1
11/16/20121,649.151,669.11,623.271,624.74
11/19/20121,653.051,678.931,647.681,670.14
11/20/20121,667.211,667.211,634.51,654.03
11/21/20121,643.291,651.131,630.111,641.82
11/22/20121,652.571,683.321,644.751,664.28
11/23/20121,662.821,689.671,646.221,678.44
11/26/20121,667.211,683.321,655.981,679.42
11/27/20121,694.061,699.431,662.331,674.05
11/28/20121,662.331,676.981,644.271,666.72
11/29/20121,681.861,732.141,680.721,722.38
11/30/20121,718.961,734.11,691.131,691.62
12/03/20121,695.041,717.011,682.831,701.39
12/04/20121,692.61,704.81,683.811,696.02
12/05/20121,715.541,768.271,709.691,738
12/06/20121,745.811,774.131,745.321,769.25
12/07/20121,768.761,782.921,746.31,768.27
12/10/20121,761.431,775.281,756.061,771.69
12/11/20121,767.781,801.471,757.531,789.75
12/12/20121,800.491,851.491,799.511,838.08
12/13/20121,844.431,850.291,790.241,813.18
12/14/20121,803.421,804.881,773.151,783.4
12/17/20121,782.431,812.881,781.451,812.7
12/18/20121,822.461,860.541,816.911,849.8
12/19/20121,863.471,878.731,838.571,848.33
12/20/20121,854.191,855.661,831.741,841.99
12/21/20121,827.831,833.21,801.961,833.2
12/24/20121,834.181,838.081,818.151,836.62
12/27/20121,828.321,896.671,827.831,875.67
12/28/20121,874.71,892.271,852.191,859.08
12/31/20121,841.011,860.541,833.21,849.31