AAL.L
Anglo American plc
13:27:15
3887 £
0.0000 (%0.00)
Previous Close: 3995
Day Low₺3874
Day High₺3965
AAL.L: Anglo American plc Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 832.7122
CLOSE 828.847
Low
LOW 255.33
High
HIGH 1,247.44
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 1,178.03 | 1,189.26 | 901.22 | 1,157.04 |
| 01/05/2015 | 1,158.02 | 1,175.1 | 1,097.97 | 1,099.92 |
| 01/06/2015 | 1,105.29 | 1,148.74 | 1,101.38 | 1,127.75 |
| 01/07/2015 | 1,135.56 | 1,140.93 | 1,114.08 | 1,125.79 |
| 01/08/2015 | 1,138 | 1,156.55 | 1,126.28 | 1,153.13 |
| 01/09/2015 | 1,149.23 | 1,150.2 | 1,114.08 | 1,125.31 |
| 01/12/2015 | 1,123.84 | 1,136.05 | 1,099.43 | 1,113.1 |
| 01/13/2015 | 1,108.22 | 1,127.26 | 1,104.31 | 1,118.47 |
| 01/14/2015 | 1,072.09 | 1,072.58 | 985.5 | 1,017.9 |
| 01/15/2015 | 1,046.71 | 1,048.17 | 1,009.11 | 1,034.5 |
| 01/16/2015 | 1,028.15 | 1,076.97 | 1,007.82 | 1,073.56 |
| 01/19/2015 | 1,071.12 | 1,078.93 | 1,050.12 | 1,063.79 |
| 01/20/2015 | 1,071.12 | 1,107.24 | 1,070.14 | 1,095.04 |
| 01/21/2015 | 1,096.5 | 1,102.85 | 1,073.56 | 1,095.04 |
| 01/22/2015 | 1,098.94 | 1,142.88 | 1,096.99 | 1,117.98 |
| 01/23/2015 | 1,127.75 | 1,131.24 | 1,071.6 | 1,077.46 |
| 01/26/2015 | 1,045.24 | 1,092.6 | 1,035.48 | 1,091.13 |
| 01/27/2015 | 1,083.32 | 1,098.94 | 1,047.19 | 1,064.28 |
| 01/28/2015 | 1,096.01 | 1,099.92 | 1,067.7 | 1,088.69 |
| 01/29/2015 | 1,084.79 | 1,096.01 | 1,065.75 | 1,071.6 |
| 01/30/2015 | 1,089.67 | 1,107.73 | 1,076.97 | 1,086.74 |
| 02/02/2015 | 1,093.09 | 1,103.34 | 1,073.07 | 1,097.48 |
| 02/03/2015 | 1,117.5 | 1,151.67 | 1,115.54 | 1,142.39 |
| 02/04/2015 | 1,148.74 | 1,158.99 | 1,104.8 | 1,122.87 |
| 02/05/2015 | 1,114.57 | 1,147.89 | 1,100.41 | 1,144.35 |
| 02/06/2015 | 1,137.51 | 1,152.16 | 1,114.57 | 1,118.47 |
| 02/09/2015 | 1,113.1 | 1,159.17 | 1,109.68 | 1,156.06 |
| 02/10/2015 | 1,154.11 | 1,154.11 | 1,110.66 | 1,121.89 |
| 02/11/2015 | 1,113.59 | 1,113.59 | 1,049.64 | 1,096.99 |
| 02/12/2015 | 1,095.04 | 1,143.37 | 1,095.04 | 1,138 |
| 02/13/2015 | 1,171.69 | 1,184.87 | 1,149.72 | 1,176.08 |
| 02/16/2015 | 1,181.45 | 1,198.54 | 1,171.2 | 1,191.7 |
| 02/17/2015 | 1,179.5 | 1,247.44 | 1,174.13 | 1,205.86 |
| 02/18/2015 | 1,212.69 | 1,232.22 | 1,182.91 | 1,229.29 |
| 02/19/2015 | 1,220.99 | 1,220.99 | 1,174.62 | 1,194.14 |
| 02/20/2015 | 1,196.1 | 1,224.41 | 1,193.17 | 1,217.09 |
| 02/23/2015 | 1,218.55 | 1,218.55 | 1,164.36 | 1,169.73 |
| 02/24/2015 | 1,177.54 | 1,217.58 | 1,160.95 | 1,207.81 |
| 02/25/2015 | 1,209.77 | 1,215.62 | 1,186.33 | 1,196.1 |
| 02/26/2015 | 1,191.7 | 1,226.85 | 1,186.82 | 1,189.26 |
| 02/27/2015 | 1,190.24 | 1,198.66 | 1,175.59 | 1,181.45 |
| 03/02/2015 | 1,188.28 | 1,211.72 | 1,161.75 | 1,172.66 |
| 03/03/2015 | 1,169.73 | 1,181.94 | 1,157.53 | 1,176.08 |
| 03/04/2015 | 1,174.13 | 1,180.47 | 1,134.58 | 1,139.46 |
| 03/05/2015 | 1,137.51 | 1,150.2 | 1,113.59 | 1,137.02 |
| 03/06/2015 | 1,129.7 | 1,130.68 | 1,104.8 | 1,109.2 |
| 03/09/2015 | 1,090.16 | 1,111.64 | 1,084.79 | 1,111.15 |
| 03/10/2015 | 1,096.01 | 1,103.83 | 1,055.49 | 1,055.98 |
| 03/11/2015 | 1,060.38 | 1,076.97 | 1,037.43 | 1,059.89 |
| 03/12/2015 | 1,075.51 | 1,093.57 | 1,052.56 | 1,053.54 |
| 03/13/2015 | 1,056.47 | 1,062.33 | 1,018.39 | 1,030.11 |
| 03/16/2015 | 1,037.92 | 1,044.65 | 1,016.93 | 1,030.6 |
| 03/17/2015 | 1,034.99 | 1,048.66 | 1,024.74 | 1,046.22 |
| 03/18/2015 | 1,044.27 | 1,054.03 | 1,031.08 | 1,044.27 |
| 03/19/2015 | 1,030.11 | 1,082.34 | 1,017.9 | 1,021.32 |
| 03/20/2015 | 1,027.67 | 1,082.34 | 1,000.82 | 1,074.53 |
| 03/23/2015 | 1,081.37 | 1,089.67 | 1,054.52 | 1,087.72 |
| 03/24/2015 | 1,079.9 | 1,098.94 | 1,066.23 | 1,067.7 |
| 03/25/2015 | 1,064.28 | 1,083.32 | 1,064.28 | 1,078.44 |
| 03/26/2015 | 1,075.51 | 1,097.48 | 1,043.78 | 1,051.1 |
| 03/27/2015 | 1,047.68 | 1,047.68 | 1,006.67 | 1,019.37 |
| 03/30/2015 | 1,029.13 | 1,043.78 | 1,007.65 | 1,034.99 |
| 03/31/2015 | 1,035.48 | 1,046.71 | 986.17 | 988.12 |
| 04/01/2015 | 986.17 | 1,000.33 | 980.8 | 992.52 |
| 04/02/2015 | 987.63 | 994.96 | 968.98 | 973.48 |
| 04/07/2015 | 994.47 | 1,008.14 | 981.78 | 1,001.3 |
| 04/08/2015 | 1,004.23 | 1,032.06 | 999.35 | 1,002.28 |
| 04/09/2015 | 976.41 | 1,003.74 | 964.85 | 999.84 |
| 04/10/2015 | 1,003.74 | 1,010.09 | 977.87 | 997.89 |
| 04/13/2015 | 985.19 | 998.41 | 965.66 | 975.14 |
| 04/14/2015 | 970.35 | 1,020.83 | 968.59 | 1,014.97 |
| 04/15/2015 | 1,013.51 | 1,045.73 | 1,010.09 | 1,030.11 |
| 04/16/2015 | 1,033.04 | 1,040.36 | 1,009.6 | 1,014.48 |
| 04/17/2015 | 1,011.07 | 1,021.32 | 966.8 | 986.66 |
| 04/20/2015 | 990.56 | 1,022.3 | 986.59 | 1,013.51 |
| 04/21/2015 | 1,005.7 | 1,010.58 | 979.33 | 993 |
| 04/22/2015 | 1,002.28 | 1,008.63 | 970.16 | 990.07 |
| 04/23/2015 | 986.17 | 1,037.92 | 976.11 | 1,036.94 |
| 04/24/2015 | 1,041.34 | 1,077.46 | 1,037.92 | 1,056.47 |
| 04/27/2015 | 1,090.64 | 1,093.57 | 1,050.61 | 1,077.46 |
| 04/28/2015 | 1,072.09 | 1,105.78 | 1,056.96 | 1,102.36 |
| 04/29/2015 | 1,093.57 | 1,118.71 | 1,085.76 | 1,111.64 |
| 04/30/2015 | 1,111.64 | 1,118.47 | 1,057.93 | 1,078.93 |
| 05/01/2015 | 1,096.01 | 1,143.86 | 1,094.55 | 1,137.51 |
| 05/05/2015 | 1,121.89 | 1,165.83 | 1,107.73 | 1,138.98 |
| 05/06/2015 | 1,136.05 | 1,159.97 | 1,118.14 | 1,126.28 |
| 05/07/2015 | 1,116.03 | 1,117.5 | 1,066.72 | 1,080.88 |
| 05/08/2015 | 1,098.94 | 1,101.51 | 1,073.56 | 1,089.18 |
| 05/11/2015 | 1,086.25 | 1,124.33 | 1,084.3 | 1,101.38 |
| 05/12/2015 | 1,092.11 | 1,118.47 | 1,078.44 | 1,105.29 |
| 05/13/2015 | 1,108.22 | 1,120.91 | 1,087.72 | 1,104.8 |
| 05/14/2015 | 1,096.5 | 1,096.5 | 1,071.12 | 1,084.3 |
| 05/15/2015 | 1,091.62 | 1,103.83 | 1,043.29 | 1,064.77 |
| 05/18/2015 | 1,062.82 | 1,076.49 | 1,043.78 | 1,051.59 |
| 05/19/2015 | 1,051.59 | 1,055.01 | 1,027.67 | 1,035.97 |
| 05/20/2015 | 1,031.57 | 1,054.03 | 1,012.04 | 1,039.38 |
| 05/21/2015 | 1,041.34 | 1,064.28 | 1,030.11 | 1,034.01 |
| 05/22/2015 | 1,034.5 | 1,060.86 | 1,030.6 | 1,037.43 |
| 05/26/2015 | 1,039.87 | 1,052.56 | 1,004.23 | 1,012.04 |
| 05/27/2015 | 1,014.48 | 1,022.3 | 1,000.82 | 1,015.95 |
| 05/28/2015 | 1,012.04 | 1,013.51 | 986.66 | 1,010.58 |
| 05/29/2015 | 1,012.53 | 1,013.02 | 988.61 | 1,001.79 |
| 06/01/2015 | 1,006.19 | 1,008.63 | 976.89 | 979.33 |
| 06/02/2015 | 980.31 | 1,032.24 | 969.18 | 1,023.76 |
| 06/03/2015 | 1,028.15 | 1,033.55 | 1,000.33 | 1,023.27 |
| 06/04/2015 | 1,015.95 | 1,015.95 | 978.85 | 981.29 |
| 06/05/2015 | 977.38 | 1,006.19 | 966.35 | 991.54 |
| 06/08/2015 | 987.15 | 997.89 | 975.62 | 981.78 |
| 06/09/2015 | 984.22 | 984.36 | 944.77 | 962.15 |
| 06/10/2015 | 964.88 | 992.03 | 960.78 | 986.17 |
| 06/11/2015 | 991.05 | 1,001.3 | 971.91 | 983.73 |
| 06/12/2015 | 978.36 | 997.89 | 970.84 | 982.26 |
| 06/15/2015 | 980.8 | 989.59 | 961.27 | 970.94 |
| 06/16/2015 | 966.64 | 969.77 | 943.7 | 949.26 |
| 06/17/2015 | 953.26 | 956.88 | 938.81 | 942.82 |
| 06/18/2015 | 938.42 | 1,007.12 | 938.42 | 967.32 |
| 06/19/2015 | 964.79 | 970.94 | 955.02 | 963.32 |
| 06/22/2015 | 976.41 | 976.89 | 952.09 | 971.62 |
| 06/23/2015 | 974.75 | 982.26 | 957.27 | 973.18 |
| 06/24/2015 | 974.26 | 997.89 | 972.61 | 984.22 |
| 06/25/2015 | 978.36 | 991.05 | 969.96 | 971.33 |
| 06/26/2015 | 961.76 | 963.03 | 936.86 | 936.96 |
| 06/29/2015 | 912.06 | 943.58 | 911.96 | 926.12 |
| 06/30/2015 | 920.36 | 925.92 | 896.83 | 896.83 |
| 07/01/2015 | 904.44 | 912.94 | 883.84 | 888.63 |
| 07/02/2015 | 889.5 | 910.3 | 880.91 | 896.53 |
| 07/03/2015 | 893.8 | 894 | 872.12 | 881.11 |
| 07/06/2015 | 867.93 | 876.52 | 858.75 | 862.36 |
| 07/07/2015 | 861.97 | 863.14 | 812.66 | 812.66 |
| 07/08/2015 | 809.15 | 839.37 | 805.53 | 825.65 |
| 07/09/2015 | 837.95 | 855.33 | 832.29 | 838.93 |
| 07/10/2015 | 863.73 | 865.78 | 835.71 | 842.64 |
| 07/13/2015 | 850.45 | 857.48 | 831.21 | 857.48 |
| 07/14/2015 | 858.26 | 863.14 | 846.05 | 848.98 |
| 07/15/2015 | 856.4 | 875.74 | 849.57 | 853.77 |
| 07/16/2015 | 856.4 | 874.66 | 841.66 | 869.29 |
| 07/17/2015 | 868.32 | 868.41 | 853.77 | 856.7 |
| 07/20/2015 | 872.91 | 872.91 | 843.52 | 846.84 |
| 07/21/2015 | 838.24 | 850.16 | 828.19 | 841.37 |
| 07/22/2015 | 829.94 | 831.02 | 785.91 | 794.31 |
| 07/23/2015 | 796.75 | 812.86 | 786.59 | 787.37 |
| 07/24/2015 | 819.98 | 822.13 | 755.93 | 759.64 |
| 07/27/2015 | 756.42 | 778.19 | 746.85 | 754.37 |
| 07/28/2015 | 758.67 | 780.44 | 753.98 | 777.8 |
| 07/29/2015 | 784.05 | 796.06 | 769.08 | 794.4 |
| 07/30/2015 | 794.79 | 800.65 | 780.44 | 786.69 |
| 07/31/2015 | 792.65 | 793.62 | 765.11 | 792.06 |
| 08/03/2015 | 788.64 | 788.64 | 755.54 | 760.62 |
| 08/04/2015 | 760.62 | 783.27 | 753.78 | 765.99 |
| 08/05/2015 | 770.38 | 803 | 768.92 | 779.27 |
| 08/06/2015 | 758.67 | 762.77 | 740.11 | 757.1 |
| 08/07/2015 | 757.59 | 787.08 | 757.59 | 781.61 |
| 08/10/2015 | 781.12 | 789.33 | 758.47 | 789.33 |
| 08/11/2015 | 780.93 | 802.8 | 754.37 | 756.52 |
| 08/12/2015 | 741.97 | 773.01 | 727.62 | 751.83 |
| 08/13/2015 | 759.64 | 770.27 | 744.31 | 746.85 |
| 08/14/2015 | 746.07 | 759.15 | 737.38 | 738.94 |
| 08/17/2015 | 741.58 | 747.24 | 728.4 | 737.38 |
| 08/18/2015 | 734.74 | 736.4 | 711.99 | 724.39 |
| 08/19/2015 | 724.98 | 726.74 | 692.27 | 692.66 |
| 08/20/2015 | 689.15 | 733.08 | 689.15 | 723.03 |
| 08/21/2015 | 711.51 | 731.82 | 710.98 | 715.51 |
| 08/24/2015 | 683.48 | 692.49 | 633.98 | 644.62 |
| 08/25/2015 | 662.1 | 693.64 | 653.11 | 667.57 |
| 08/26/2015 | 648.43 | 672.45 | 640.62 | 648.63 |
| 08/27/2015 | 670.69 | 717.07 | 660.34 | 709.16 |
| 08/28/2015 | 716.97 | 727.03 | 692.86 | 723.52 |
| 09/01/2015 | 708.48 | 714.44 | 660.34 | 668.25 |
| 09/02/2015 | 669.52 | 690.51 | 663.96 | 667.67 |
| 09/03/2015 | 672.35 | 718.63 | 672.35 | 707.89 |
| 09/04/2015 | 699.5 | 711.6 | 647.16 | 652.73 |
| 09/07/2015 | 662.88 | 677.46 | 654.48 | 661.71 |
| 09/08/2015 | 669.13 | 689.54 | 665.91 | 687.29 |
| 09/09/2015 | 706.92 | 741.09 | 704.77 | 725.37 |
| 09/10/2015 | 714.73 | 726.74 | 696.08 | 700.08 |
| 09/11/2015 | 703.01 | 723.71 | 700.08 | 701.45 |
| 09/14/2015 | 708.48 | 720.98 | 681.63 | 699.98 |
| 09/15/2015 | 697.15 | 721.76 | 675.87 | 717.85 |
| 09/16/2015 | 725.76 | 734.45 | 698.23 | 731.62 |
| 09/17/2015 | 735.92 | 747.63 | 717.66 | 718.05 |
| 09/18/2015 | 714.04 | 724.49 | 691.98 | 703.01 |
| 09/21/2015 | 697.93 | 708.97 | 677.92 | 678.5 |
| 09/22/2015 | 674.89 | 675.67 | 620.99 | 632.81 |
| 09/23/2015 | 635.64 | 656.44 | 626.75 | 642.57 |
| 09/24/2015 | 639.84 | 644.43 | 606.74 | 609.86 |
| 09/25/2015 | 621.97 | 630.95 | 598.44 | 600.2 |
| 09/28/2015 | 595.7 | 596.17 | 539.66 | 539.66 |
| 09/29/2015 | 531.36 | 550.5 | 529.8 | 530.29 |
| 09/30/2015 | 544.15 | 549.72 | 530.48 | 537.9 |
| 10/01/2015 | 546.88 | 562.7 | 538 | 541.9 |
| 10/02/2015 | 541.9 | 555.87 | 532.82 | 540.54 |
| 10/05/2015 | 559.19 | 566.31 | 552.65 | 565.83 |
| 10/06/2015 | 568.56 | 594.34 | 548.93 | 589.94 |
| 10/07/2015 | 617.09 | 671.96 | 604.88 | 648.82 |
| 10/08/2015 | 643.45 | 662.49 | 631.64 | 661.51 |
| 10/09/2015 | 678.8 | 728.01 | 676.65 | 709.36 |
| 10/12/2015 | 715.31 | 715.47 | 668.25 | 675.38 |
| 10/13/2015 | 670.69 | 670.69 | 644.92 | 663.17 |
| 10/14/2015 | 651.55 | 681.53 | 643.65 | 664.93 |
| 10/15/2015 | 671.67 | 684.75 | 650.87 | 661.03 |
| 10/16/2015 | 665.52 | 677.14 | 656.05 | 659.37 |
| 10/19/2015 | 657.32 | 660.05 | 608.3 | 610.74 |
| 10/20/2015 | 607.13 | 614.45 | 596.58 | 608.3 |
| 10/21/2015 | 607.52 | 608.69 | 578.23 | 590.33 |
| 10/22/2015 | 579.98 | 588.87 | 563.97 | 582.82 |
| 10/23/2015 | 588.48 | 612.69 | 570.03 | 595.51 |
| 10/26/2015 | 591.7 | 601.17 | 571 | 576.96 |
| 10/27/2015 | 571.59 | 591.21 | 541.51 | 544.25 |
| 10/28/2015 | 543.08 | 552.16 | 522.38 | 549.72 |
| 10/29/2015 | 539.56 | 539.56 | 517.59 | 524.33 |
| 10/30/2015 | 523.94 | 538.98 | 523.94 | 533.7 |
| 11/02/2015 | 527.75 | 538.49 | 517.73 | 531.46 |
| 11/03/2015 | 533.9 | 549.13 | 519.45 | 548.64 |
| 11/04/2015 | 557.14 | 591.31 | 537 | 565.44 |
| 11/05/2015 | 562.21 | 573.93 | 517.79 | 521.99 |
| 11/06/2015 | 523.74 | 534.97 | 501.48 | 513 |
| 11/09/2015 | 511.93 | 531.95 | 502.95 | 503.82 |
| 11/10/2015 | 506.27 | 506.27 | 470.33 | 480.15 |
| 11/11/2015 | 478.29 | 495.92 | 470.09 | 481.12 |
| 11/12/2015 | 480.93 | 480.98 | 434.84 | 439.28 |
| 11/13/2015 | 439.38 | 460.23 | 436.52 | 445.44 |
| 11/16/2015 | 442.65 | 463.26 | 439.38 | 443.29 |
| 11/17/2015 | 449.15 | 458.47 | 417.61 | 420.83 |
| 11/18/2015 | 417.12 | 441.92 | 407.36 | 438.85 |
| 11/19/2015 | 445.24 | 457.89 | 432.25 | 440.11 |
| 11/20/2015 | 443.92 | 453.59 | 434.06 | 435.96 |
| 11/23/2015 | 421.61 | 437.43 | 414.92 | 430.74 |
| 11/24/2015 | 429.33 | 449.63 | 427.18 | 441.33 |
| 11/25/2015 | 439.24 | 442.68 | 400.72 | 407.36 |
| 11/26/2015 | 408.28 | 425.91 | 407.4 | 425.52 |
| 11/27/2015 | 421.12 | 421.12 | 383.92 | 390.71 |
| 11/30/2015 | 390.17 | 400.77 | 376.36 | 399.01 |
| 12/01/2015 | 402.86 | 407.21 | 391.68 | 396.71 |
| 12/02/2015 | 398.03 | 398.71 | 382.31 | 388.17 |
| 12/03/2015 | 385.68 | 394.66 | 376.15 | 377.72 |
| 12/04/2015 | 375.92 | 391.59 | 363.03 | 367.18 |
| 12/07/2015 | 368.74 | 372.5 | 358.73 | 360.29 |
| 12/08/2015 | 351.75 | 356.53 | 315.04 | 316.01 |
| 12/09/2015 | 326.12 | 326.31 | 271.05 | 312.16 |
| 12/10/2015 | 314.4 | 325.73 | 306.2 | 311.13 |
| 12/11/2015 | 308.84 | 313.72 | 284.28 | 286.04 |
| 12/14/2015 | 286.62 | 297.8 | 272.22 | 274.17 |
| 12/15/2015 | 278.37 | 286.05 | 263.29 | 264.7 |
| 12/16/2015 | 255.38 | 278.97 | 255.33 | 271.64 |
| 12/17/2015 | 275.44 | 279.89 | 255.48 | 257.33 |
| 12/18/2015 | 258.02 | 276.32 | 255.82 | 272.08 |
| 12/21/2015 | 273.3 | 291.16 | 269.93 | 273.88 |
| 12/22/2015 | 277.59 | 290.49 | 275.83 | 289.5 |
| 12/23/2015 | 294.19 | 317.07 | 294.19 | 315.72 |
| 12/24/2015 | 315.72 | 323.43 | 315.72 | 320.31 |
| 12/29/2015 | 314.99 | 315.45 | 294.73 | 300.1 |
| 12/30/2015 | 297.41 | 307.04 | 289.31 | 294.68 |
| 12/31/2015 | 294.29 | 296.53 | 289.89 | 292.38 |