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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 731.1354
CLOSE 733.1894

Low

LOW 210.46

High

HIGH 1,253.3
DATEOPENHIGHLOWCLOSE
01/04/2016285.45287.51266.31271.29
01/05/2016271.83284.82268.95276.52
01/06/2016274.37275.35253.23264.02
01/07/2016245.08246.49232.04234.97
01/08/2016237.12244.39222.52223.79
01/11/2016220.62238.19216.27225.01
01/12/2016224.57245.81217.15227.01
01/13/2016230.43242.44221.74225.99
01/14/2016225.55265.48222.62256.75
01/15/2016245.86250.5224.87227.26
01/18/2016227.21237.02221.99227.16
01/19/2016236.63255.48231.41233.17
01/20/2016216.76222.77213.59215.83
01/21/2016217.4244.3212.08242.15
01/22/2016249.52254.55219.15221.35
01/25/2016224.18245.24211.8221.25
01/26/2016217.05248.54210.46247.37
01/27/2016246.05249.42232.48247.76
01/28/2016253.38285.84249.81269.39
01/29/2016277.1281.06255.92270.9
02/01/2016273.44279.68257.48267.58
02/02/2016265.05266.46238.93246.2
02/03/2016245.03269.29240267.24
02/04/2016297.8334.61281.74320.55
02/05/2016309.52367.67303.42354.78
02/08/2016358.68367.62335.4367.23
02/09/2016364.44364.44323.92325.92
02/10/2016331.64341.99307.67319.28
02/11/2016315.96323.58299.22308.5
02/12/2016316.11365.13316.11365.13
02/15/2016375.43400.33371.03383.78
02/16/2016408.77413.12351.51388.56
02/17/2016390.56457.01386.31457.01
02/18/2016456.96457.64418.1421.81
02/19/2016422.05431.86414.44426.35
02/22/2016435.09477.32435.09472.34
02/23/2016456.76465.7437.72442.41
02/24/2016438.99439.53390.42400.08
02/25/2016413.65437.23406.43412.19
02/26/2016418.88444.17415.36439.97
02/29/2016434.06477.17426.15468.92
03/01/2016475.41503.34465.18479.71
03/02/2016497.97517.01486.1511.73
03/03/2016519.84548.37510.76520.42
03/04/2016530.29585.06530.29578.03
03/07/2016571.39615.43548.16613.28
03/08/2016594.92595.7516.03518.37
03/09/2016514.17537.51491.33517.79
03/10/2016520.13532.92478.34490.94
03/11/2016502.36511.94482.59503.43
03/14/2016505.58539.17500.9533.61
03/15/2016501.87503.92467.11475.95
03/16/2016478.24493.08468.43481.07
03/17/2016507.34535.27507.34528.14
03/18/2016537.02550.4525.09542.3
03/21/2016535.95547.37519.35536.53
03/22/2016532.82544.15522.67540.24
03/23/2016535.75544.15495.92511.15
03/24/2016488.79496.7468.67488.98
03/29/2016494.84501.48458.57467.8
03/30/2016480.44532.82480.44523.06
03/31/2016515.54541.12497.77539.07
04/01/2016530.38547.08505.78525.7
04/04/2016525.4545.62518.86534.58
04/05/2016525.31525.31498.85513.3
04/06/2016517.2534490.45510.17
04/07/2016514.86535.17492.5494.16
04/08/2016497.48537.02491.91534.29
04/11/2016532.14572.37530.29571.29
04/12/2016573.44625.88568.95623.63
04/13/2016636.91693.6636.91692.56
04/14/2016687.39692.56653.21673.91
04/15/2016660.64673.72646.48662.3
04/18/2016641.69680.94626.85677.23
04/19/2016686.61735.43680.94734.74
04/20/2016732.3787.67712.4773.31
04/21/2016779.37795.38713.26729.67
04/22/2016722.93726.45694.81715.51
04/25/2016713.75713.75662663.08
04/26/2016654.19669.91642.47651.46
04/27/2016641.6691.1640.49680.46
04/28/2016688.37735.43684.17735.43
04/29/2016727.62760.33727.03745.39
05/03/2016723.52731.82646.38649.99
05/04/2016641.69655.17612.79628.02
05/05/2016633.59656.68621.77639.15
05/06/2016635.15638.67595.9634.08
05/09/2016609.76619.82543.56546.3
05/10/2016552.06585.06542.1571.98
05/11/2016573.83609.76573.83602.73
05/12/2016595.22599.51549.91561.43
05/13/2016554.99578.32547.76564.56
05/16/2016578.62608.01578.32595.12
05/17/2016603.13632.22598.54613.87
05/18/2016587.01599.02573.8591.8
05/19/2016562.9572.76543.86565.63
05/20/2016581.25601.56578.81586.14
05/23/2016579.98586.23560.94584.28
05/24/2016582.33600.49575.88594.14
05/25/2016600.88607.62581.55605.57
05/26/2016615.14633.78610.45614.35
05/27/2016620.02626.46593.75597.56
05/31/2016605.08609.67585.94585.94
06/01/2016573.15578.91558.5578.13
06/02/2016578.52586.92567.29573.64
06/03/2016590.14605.27575.88603.32
06/06/2016613.18682.9613.18670.4
06/07/2016671.77693.74647.44649.8
06/08/2016649.41691.39648.82681.04
06/09/2016678.02685.03646.48650.29
06/10/2016643.94654.09623.24627.34
06/13/2016617.58628.71610.45620.41
06/14/2016607.13616.11583.6585.35
06/15/2016595.61625.29595.22616.11
06/16/2016606.15614.65583.79597.95
06/17/2016599.12633.88599.12621.48
06/20/2016650.29654.39631.25654.19
06/21/2016640.52647.45622.75642.77
06/22/2016650.38662.98641.6654.68
06/23/2016657.22683.29650.66678.31
06/24/2016565.34663.66565.34643.45
06/27/2016649.8669.13608.4615.04
06/28/2016634.08641.89624.9629.68
06/29/2016647.94680.55642.28680.46
06/30/2016680.55716.1663.17709.75
07/01/2016716.39740.99697.06740.11
07/04/2016759.55767.44736.05745.97
07/05/2016740.99746.36703.21722.34
07/06/2016713.75743.04695.1712.97
07/07/2016727.23759.64725.62728.89
07/08/2016726.74745.97719.81727.42
07/11/2016741.29790.89741.29789.81
07/12/2016793.13816.86780.54810.9
07/13/2016812.37836.58621.54793.04
07/14/2016812.47833.17800.65823.5
07/15/2016815.98822.33801.73816.37
07/18/2016800.65814.13789.15812.37
07/19/2016803.29804.07776.14794.4
07/20/2016761.6774.39708.48756.13
07/21/2016770.77805.24750.95769.11
07/22/2016763.06771.56745.09757.4
07/25/2016762.77773.8749.88757.49
07/26/2016762.87774.09746.75763.65
07/27/2016770.38790.2769.02780.34
07/28/2016812.08839.32798.63822.72
07/29/2016828.28828.97793.91810.9
08/01/2016828.97847.32811.63828.77
08/02/2016829.94833.85802.31815.3
08/03/2016812.47823.11800.36815.69
08/04/2016815.69831.12801.63825.06
08/05/2016839.71851.43826.43839.61
08/08/2016849.77872.22845.18854.65
08/09/2016853.57863.92838.73858.26
08/10/2016852.5869.2849.47856.21
08/11/2016862.85869.64840.39864.02
08/12/2016865.78871.73821.16836.68
08/15/2016834.05859.82834.05852.11
08/16/2016848.01888.53846.15869
08/17/2016867.34876.63838.34845.27
08/18/2016854.35870.66852.99859.24
08/19/2016861.78866.27839.71849.47
08/22/2016843.81843.81806.22815.3
08/23/2016823.6857.38823.3855.43
08/24/2016849.86849.96820.96828.58
08/25/2016821.74827.31802.6819.79
08/26/2016822.91844.3815.4838.24
08/30/2016834.63834.73794.99798.21
08/31/2016792.74792.74755.44761.4
09/01/2016770.38818.95747.05770.09
09/02/2016774.48805.83758.86788.94
09/05/2016795.48815.88780.57794.79
09/06/2016799.58821.84799.58807.29
09/07/2016810.42830.24795.57820.38
09/08/2016821.16843.61821.16838.63
09/09/2016831.99847.91814.56826.62
09/12/2016797.82807.78777.02800.16
09/13/2016796.16801.79764.23765.31
09/14/2016776.44797.72767.55784.64
09/15/2016777.71795.97774.29792.35
09/16/2016795.77804.95782.78795.18
09/19/2016809.24847.03809.05840.59
09/20/2016839.9853.09834.44837.36
09/21/2016854.35871.64843.61867.73
09/22/2016898.29903.96889.41898.78
09/23/2016888.14935.49877.3928.56
09/26/2016917.33923.19895.52908.84
09/27/2016916.26923.39887.06895.17
09/28/2016901.81923897.41901.91
09/29/2016943.7958.15934.91956.97
09/30/2016938.91952.19923.29944.77
10/03/2016945.26975.23937.54971.91
10/04/2016975.231,004.72962.05963.03
10/05/2016952.58994.47944.87987.15
10/06/2016993.98995.44974.75974.84
10/07/2016998.371,023.27986.63996.91
10/10/20161,007.161,023.76998.861,017.9
10/11/20161,021.811,038.411,004.231,006.67
10/12/20161,009.111,022.78996.121,015.95
10/13/2016995.93997.89957.85967.23
10/14/2016990.071,001.3980.8982.26
10/17/2016978.361,000.82960.88988.61
10/18/20161,002.771,016.88998.371,005.21
10/19/20161,013.021,032.551,005.71,029.62
10/20/20161,028.641,040.461,0141,038.89
10/21/20161,042.81,076.971,032.551,068.19
10/24/20161,083.811,103.341,040.361,040.36
10/25/20161,059.891,099.381,050.261,087.72
10/26/20161,068.681,072.731,048.661,066.23
10/27/20161,054.521,076.971,045.731,076
10/28/20161,081.371,081.371,058.781,073.56
10/31/20161,075.511,111.321,073.31,104.31
11/01/20161,117.011,130.421,093.071,096.99
11/02/20161,088.691,116.521,079.91,103.83
11/03/20161,088.691,092.81,057.451,074.05
11/04/20161,064.771,064.771,037.431,046.22
11/07/20161,075.021,101.871,068.681,096.01
11/08/20161,093.571,128.721,088.691,125.79
11/09/20161,101.381,167.781,087.721,164.85
11/10/20161,186.821,240.521,144.831,148.74
11/11/20161,171.691,191.291,104.311,121.4
11/14/20161,142.881,171.21,135.461,147.28
11/15/20161,122.871,124.821,062.331,070.63
11/16/20161,093.571,103.341,061.351,068.19
11/17/20161,088.691,105.051,077.461,099.92
11/18/20161,082.831,082.831,054.871,063.79
11/21/20161,088.691,105.311,075.021,096.01
11/22/20161,150.691,179.621,139.951,179.5
11/23/20161,192.191,214.651,165.341,208.3
11/24/20161,206.841,226.361,199.511,224.41
11/25/20161,230.761,230.761,200.491,206.35
11/28/20161,214.161,220.021,196.581,207.81
11/29/20161,180.961,199.511,161.921,176.08
11/30/20161,156.061,195.121,131.651,157.04
12/01/20161,184.871,198.541,135.071,179.01
12/02/20161,165.341,189.261,142.391,180.47
12/05/20161,181.451,220.511,146.511,213.67
12/06/20161,210.741,210.741,155.091,166.32
12/07/20161,192.191,222.581,175.591,222.46
12/08/20161,228.321,253.31,194.631,215.62
12/09/20161,215.621,231.731,182.431,185.36
12/12/20161,218.071,230.271,173.641,181.45
12/13/20161,184.381,224.241,142.391,150.69
12/14/20161,161.921,188.771,148.741,174.13
12/15/20161,156.061,162.411,116.031,127.26
12/16/20161,126.281,134.291,106.161,106.27
12/19/20161,106.271,111.151,074.531,097.97
12/20/20161,097.971,121.891,083.321,108.22
12/21/20161,110.171,119.941,093.571,107.73
12/22/20161,105.781,114.571,097.971,099.43
12/23/20161,098.941,116.521,096.51,098.94
12/28/20161,109.21,155.091,109.21,138
12/29/20161,133.611,151.181,124.821,133.61
12/30/20161,134.091,142.391,103.831,132.63