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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,413.5604
CLOSE 1,412.7576

Low

LOW 1,050.61

High

HIGH 1,638.9
DATEOPENHIGHLOWCLOSE
01/02/20141,288.851,288.851,252.241,261.52
01/03/20141,258.591,270.791,244.921,266.4
01/06/20141,260.051,269.331,241.51,244.92
01/07/20141,249.81,260.051,230.271,246.38
01/08/20141,236.131,250.561,227.831,232.71
01/09/20141,230.761,233.21,192.191,197.56
01/10/20141,200.491,237.111,197.071,220.02
01/13/20141,226.851,250.771,220.511,242.96
01/14/20141,230.271,241.51,220.511,232.71
01/15/20141,248.821,301.711,244.431,301.06
01/16/20141,301.061,366.971,292.271,364.53
01/17/20141,365.011,402.611,355.251,358.18
01/20/20141,347.441,380.641,336.71,360.13
01/21/20141,359.161,359.161,312.781,324.01
01/22/20141,333.281,355.251,324.981,334.26
01/23/20141,316.681,374.291,315.221,347.93
01/24/20141,348.421,356.711,301.551,308.38
01/27/20141,302.041,321.561,285.931,288.37
01/28/20141,294.711,331.821,290.421,311.8
01/29/20141,366.971,422.621,330.351,386.98
01/30/20141,376.731,408.951,359.641,401.63
01/31/20141,394.311,403.091,370.381,402.12
02/03/20141,406.021,419.21,362.571,364.04
02/04/20141,357.691,422.621,357.691,402.61
02/05/20141,401.141,428.971,383.571,417.74
02/06/20141,430.431,434.141,399.191,425.06
02/07/20141,429.461,447.521,416.761,445.08
02/10/20141,452.41,470.951,442.891,465.58
02/11/20141,470.951,495.361,466.071,489.99
02/12/20141,503.181,528.071,498.781,504.64
02/13/20141,510.011,522.71,463.631,497.32
02/14/20141,509.031,527.11,473.881,483.65
02/17/20141,494.881,517.821,482.671,515.38
02/18/20141,516.361,555.411,488.041,549.55
02/19/20141,549.551,5521,526.121,551.51
02/20/20141,513.431,523.191,489.991,517.33
02/21/20141,523.191,532.961,494.391,523.68
02/24/20141,516.361,516.361,487.551,497.32
02/25/20141,489.021,497.321,445.081,465.1
02/26/20141,460.211,477.311,448.981,458.75
02/27/20141,459.731,479.251,440.21,475.84
02/28/20141,472.911,494.881,462.651,494.88
03/03/20141,455.331,473.881,443.471,443.61
03/04/20141,456.81,479.251,444.11,467.05
03/05/20141,464.611,489.991,456.81,484.14
03/06/20141,495.361,537.351,493.91,528.07
03/07/20141,520.751,521.731,421.161,427.99
03/10/20141,415.791,417.741,381.611,399.19
03/11/20141,403.581,431.91,392.351,401.63
03/12/20141,388.941,396.751,375.751,386.01
03/13/20141,398.211,407.981,377.221,378.2
03/14/20141,358.181,400.161,354.271,389.42
03/17/20141,394.311,444.11,393.331,427.02
03/18/20141,424.571,448.011,404.561,432.87
03/19/20141,405.541,415.31,355.741,355.74
03/20/20141,349.881,383.571,342.071,378.2
03/21/20141,379.661,419.691,373.311,405.54
03/24/20141,406.021,428.481,399.191,406.02
03/25/20141,418.721,463.141,418.721,462.65
03/26/20141,471.931,486.581,446.541,453.87
03/27/20141,443.611,451.911,424.571,451.91
03/28/20141,464.121,497.321,461.191,473.4
03/31/20141,481.211,509.521,479.251,490.48
04/01/20141,504.641,515.871,482.181,485.6
04/02/20141,492.921,523.191,492.921,507.57
04/03/20141,501.221,510.991,469.491,480.72
04/04/20141,481.211,535.891,481.211,528.07
04/07/20141,510.991,546.141,501.661,517.33
04/08/20141,526.611,547.61,503.181,539.79
04/09/20141,540.771,556.881,518.81,521.24
04/10/20141,530.511,554.921,505.131,511.96
04/11/20141,493.91,517.331,480.721,500.73
04/14/20141,494.881,507.231,470.471,507.08
04/15/20141,505.621,506.591,4691,478.28
04/16/20141,494.391,505.621,470.471,502.2
04/17/20141,508.551,513.431,476.811,510.5
04/22/20141,508.551,511.961,484.621,502.2
04/23/20141,502.691,514.41,487.551,510.5
04/24/20141,542.721,567.621,518.81,529.54
04/25/20141,515.381,525.631,483.161,496.83
04/28/20141,496.831,496.831,474.371,483.16
04/29/20141,480.721,506.251,469.981,506.1
04/30/20141,498.781,545.161,489.511,544.67
05/01/20141,546.141,5521,511.471,527.59
05/02/20141,525.141,542.721,513.921,528.07
05/06/20141,527.591,534.421,492.921,506.1
05/07/20141,501.221,530.591,495.851,530.51
05/08/20141,538.811,556.881,536.861,551.51
05/09/20141,552.481,5751,540.771,566.15
05/12/20141,589.11,609.121,581.291,602.77
05/13/20141,612.041,638.91,588.611,598.86
05/14/20141,606.191,610.091,585.191,602.77
05/15/20141,586.661,606.191,560.31,570.06
05/16/20141,562.251,564.691,504.151,524.66
05/19/20141,523.191,535.91,507.571,528.56
05/20/20141,5311,532.961,492.921,496.83
05/21/20141,492.921,510.991,472.911,510.01
05/22/20141,521.731,533.581,499.761,501.71
05/23/20141,506.11,539.31,490.971,536.37
05/27/20141,551.021,551.021,517.821,520.26
05/28/20141,520.751,525.141,483.651,491.46
05/29/20141,489.991,510.51,485.61,508.55
05/30/20141,493.91,493.91,418.721,423.11
06/02/20141,436.781,460.71,435.81,456.31
06/03/20141,450.941,453.871,420.671,423.6
06/04/20141,419.691,444.591,391.381,426.53
06/05/20141,424.571,438.241,406.621,419.69
06/06/20141,424.571,431.91,416.281,430.43
06/09/20141,434.831,451.431,428.971,436.78
06/10/20141,433.361,433.361,408.461,417.74
06/11/20141,416.761,431.411,414.321,429.95
06/12/20141,397.721,401.631,370.871,384.54
06/13/20141,382.11,398.211,360.621,376.73
06/16/20141,371.361,402.611,371.361,388.45
06/17/20141,394.791,395.771,364.041,388.45
06/18/20141,395.281,406.391,382.591,403.58
06/19/20141,424.571,440.21,417.251,417.25
06/20/20141,413.831,438.731,410.911,422.13
06/23/20141,430.431,450.941,427.51,435.8
06/24/20141,439.711,442.641,418.231,422.62
06/25/20141,409.931,414.811,384.051,393.82
06/26/20141,401.141,410.421,389.911,394.31
06/27/20141,392.841,405.051,386.081,397.24
06/30/20141,404.071,414.811,391.381,396.26
07/01/20141,413.351,457.771,405.051,451.91
07/02/20141,452.41,464.611,436.291,449.96
07/03/20141,447.521,493.91,442.641,489.02
07/04/20141,489.021,489.021,474.371,485.11
07/07/20141,482.181,489.991,468.021,474.37
07/08/20141,479.741,485.61,464.121,465.1
07/09/20141,468.511,483.161,463.141,469.49
07/10/20141,466.071,473.881,449.471,454.36
07/11/20141,454.361,456.311,432.391,444.1
07/14/20141,455.331,477.791,447.031,466.07
07/15/20141,466.071,491.951,460.71,478.28
07/16/20141,484.141,5311,474.861,527.1
07/17/20141,514.41,522.71,489.991,502.69
07/18/20141,496.341,505.131,485.111,500.73
07/21/20141,503.661,519.771,498.781,509.03
07/22/20141,519.291,562.741,518.311,562.74
07/23/20141,562.251,576.411,546.141,559.32
07/24/20141,556.881,563.221,532.471,547.6
07/25/20141,555.411,612.041,545.651,600.82
07/28/20141,597.41,622.791,581.291,594.47
07/29/20141,602.771,617.411,597.891,609.12
07/30/20141,611.071,614.491,582.261,590.56
07/31/20141,589.591,595.451,555.91,561.27
08/01/20141,555.91,555.91,513.431,542.72
08/04/20141,561.761,561.761,537.351,547.6
08/05/20141,561.761,564.691,525.141,536.86
08/06/20141,510.991,532.961,496.341,532.96
08/07/20141,533.931,549.071,489.021,492.44
08/08/20141,474.371,519.291,468.021,514.4
08/11/20141,530.031,570.061,521.731,564.69
08/12/20141,553.951,563.221,534.911,548.58
08/13/20141,553.951,561.271,529.051,539.3
08/14/20141,532.471,554.391,522.71,546.63
08/15/20141,559.811,572.991,537.351,540.28
08/18/20141,552.481,572.51,551.091,561.27
08/19/20141,566.641,582.261,539.31,541.26
08/20/20141,542.721,565.181,524.661,556.39
08/21/20141,552.481,555.411,530.511,536.37
08/22/20141,538.331,542.721,509.031,519.77
08/26/20141,537.841,541.741,509.521,539.79
08/27/20141,539.791,551.021,515.381,531
08/28/20141,518.81,518.81,473.881,476.81
08/29/20141,484.141,536.161,477.31,493.9
09/01/20141,493.91,502.691,474.371,487.55
09/02/20141,494.881,5521,494.881,525.14
09/03/20141,532.961,546.141,515.871,542.72
09/04/20141,545.161,565.181,533.931,555.9
09/05/20141,548.581,549.071,519.291,527.59
09/08/20141,522.221,531.981,492.441,507.08
09/09/20141,507.571,515.381,474.861,490.97
09/10/20141,480.721,497.481,469.271,478.77
09/11/20141,481.691,489.021,444.11,459.73
09/12/20141,458.261,474.371,438.731,448.01
09/15/20141,441.661,461.191,437.271,453.38
09/16/20141,471.441,475.351,443.611,462.17
09/17/20141,474.371,483.161,457.771,461.68
09/18/20141,466.071,470.471,445.081,454.36
09/19/20141,452.891,452.891,432.871,437.27
09/22/20141,421.651,421.651,384.051,392.84
09/23/20141,397.721,405.051,371.851,394.79
09/24/20141,400.161,427.51,381.611,426.53
09/25/20141,418.231,418.231,358.671,373.8
09/26/20141,370.871,381.121,357.691,373.31
09/29/20141,366.971,368.921,340.61,351.34
09/30/20141,358.181,364.041,337.191,351.34
10/01/20141,344.511,349.391,312.781,331.33
10/02/20141,330.841,335.721,290.321,295.69
10/03/20141,314.241,321.561,270.31,283.48
10/06/20141,290.321,328.31,277.141,316.19
10/07/20141,342.561,358.671,332.31,342.56
10/08/20141,331.821,335.721,297.641,306.43
10/09/20141,334.751,343.531,317.171,324.01
10/10/20141,308.381,309.851,277.141,294.22
10/13/20141,308.381,364.041,301.061,355.25
10/14/20141,366.971,396.261,363.551,389.42
10/15/20141,392.841,398.211,343.531,350.86
10/16/20141,359.161,377.221,298.621,334.26
10/17/20141,332.791,345.971,323.031,332.79
10/20/20141,337.671,350.861,325.961,332.3
10/21/20141,327.911,351.831,317.171,342.07
10/22/20141,345.491,348.421,313.751,324.49
10/23/20141,329.861,329.861,284.461,308.38
10/24/20141,297.641,301.551,271.771,277.14
10/27/20141,288.851,302.221,253.221,265.91
10/28/20141,274.211,318.151,268.841,312.78
10/29/20141,324.011,341.091,316.681,320.59
10/30/20141,321.561,321.561,273.231,289.34
10/31/20141,306.431,314.241,276.161,285.44
11/03/20141,291.781,304.481,278.111,284.95
11/04/20141,280.561,305.371,272.741,294.22
11/05/20141,292.271,298.131,274.71,298.13
11/06/20141,287.391,306.431,277.631,297.64
11/07/20141,302.521,342.071,301.551,332.3
11/10/20141,343.051,361.61,315.711,328.4
11/11/20141,322.541,324.011,286.951,310.34
11/12/20141,304.971,335.721,298.621,332.3
11/13/20141,339.141,339.631,309.361,328.89
11/14/20141,326.451,326.931,300.081,323.03
11/17/20141,317.661,357.21,316.681,340.12
11/18/20141,327.911,344.021,316.191,330.84
11/19/20141,314.241,314.731,287.391,291.78
11/20/20141,279.091,288.761,247.851,262.98
11/21/20141,265.421,359.641,256.151,347.44
11/24/20141,342.561,342.561,307.81,322.05
11/25/20141,313.261,313.261,283.481,298.13
11/26/20141,301.061,320.591,299.591,315.71
11/27/20141,313.261,344.021,308.381,320.1
11/28/20141,313.261,317.661,278.361,290.32
12/01/20141,238.081,283.971,222.951,273.23
12/02/20141,279.091,309.361,2621,275.67
12/03/20141,275.671,292.761,264.931,288.85
12/04/20141,284.951,291.781,244.921,253.22
12/05/20141,258.11,258.11,220.991,238.08
12/08/20141,221.971,238.081,196.11,214.65
12/09/20141,196.11,211.621,182.161,194.14
12/10/20141,190.731,202.441,175.11,179.01
12/11/20141,156.061,177.061,133.611,145.32
12/12/20141,133.121,133.121,109.21,109.2
12/15/20141,106.271,128.721,072.091,072.58
12/16/20141,070.631,111.641,050.611,111.15
12/17/20141,096.011,139.461,085.761,129.7
12/18/20141,160.461,172.171,131.651,139.46
12/19/20141,150.691,170.221,138.981,164.85
12/22/20141,172.661,193.171,137.271,145.81
12/23/20141,140.931,161.921,123.841,153.62
12/24/20141,150.21,156.381,147.761,154.11
12/29/20141,162.91,189.261,162.91,185.84
12/30/20141,176.571,187.81,168.761,175.1
12/31/20141,175.11,182.911,163.871,172.17