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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,236.1949
CLOSE 1,235.3011

Low

LOW 927.68

High

HIGH 1,517.82
DATEOPENHIGHLOWCLOSE
01/03/20171,138.491,157.041,131.651,134.58
01/04/20171,139.461,143.381,105.291,115.54
01/05/20171,141.421,141.421,111.641,117.98
01/06/20171,113.11,492.931,103.341,108.22
01/09/20171,129.211,140.441,114.571,127.26
01/10/20171,144.831,214.161,141.141,208.3
01/11/20171,208.31,270.31,195.121,254.68
01/12/20171,259.561,307.561,254.531,279.58
01/13/20171,280.561,311.81,279.581,298.13
01/16/20171,323.031,338.161,315.221,323.52
01/17/20171,308.381,310.341,282.421,292.76
01/18/20171,288.851,311.311,265.421,311.31
01/19/20171,304.971,310.991,268.841,271.28
01/20/20171,2621,268.841,247.361,259.07
01/23/20171,261.521,293.251,261.031,277.63
01/24/20171,308.381,359.241,308.381,353.3
01/25/20171,373.81,381.121,325.961,329.38
01/26/20171,351.341,351.831,309.851,323.52
01/27/20171,312.291,337.671,306.941,336.7
01/30/20171,325.961,325.961,298.621,301.55
01/31/20171,309.361,342.071,305.451,325.96
02/01/20171,334.261,357.691,334.261,339.14
02/02/20171,338.651,366.481,330.351,345
02/03/20171,314.731,321.91,283.971,300.57
02/06/20171,304.481,321.561,290.321,298.13
02/07/20171,299.591,323.031,298.621,303.99
02/08/20171,329.861,343.531,273.721,299.59
02/09/20171,309.851,313.261,246.381,264.93
02/10/20171,305.941,328.41,295.241,320.59
02/13/20171,353.31,388.941,322.791,376.24
02/14/20171,360.621,376.241,337.671,358.18
02/15/20171,366.481,376.241,355.251,362.08
02/16/20171,360.131,372.351,313.751,337.19
02/17/20171,329.381,330.351,301.551,313.26
02/20/20171,327.421,336.211,305.941,327.91
02/21/20171,359.161,362.081,301.061,318.63
02/22/20171,309.361,309.361,259.671,278.11
02/23/20171,274.71,304.481,223.921,239.55
02/24/20171,235.151,257.121,202.931,222.95
02/27/20171,241.011,249.311,220.991,238.57
02/28/20171,224.91,246.381,206.351,240.52
03/01/20171,251.261,281.531,244.431,279.09
03/02/20171,284.461,297.151,244.921,246.87
03/03/20171,232.221,251.751,214.651,242.48
03/06/20171,230.271,235.151,201.951,208.79
03/07/20171,216.111,220.021,186.821,198.05
03/08/20171,194.631,207.321,172.171,176.08
03/09/20171,151.181,156.061,116.521,121.89
03/10/20171,121.41,142.391,106.271,113.59
03/13/20171,151.671,171.691,151.671,158.5
03/14/20171,156.061,168.761,1381,152.16
03/15/20171,163.871,180.961,159.481,166.32
03/16/20171,294.711,298.131,245.891,266.89
03/17/20171,246.871,274.211,241.991,262
03/20/20171,251.751,261.931,239.971,248.82
03/21/20171,237.111,265.911,210.741,217.58
03/22/20171,189.261,242.961,178.61,235.15
03/23/20171,237.111,259.561,223.441,223.92
03/24/20171,228.321,238.081,217.581,222.95
03/27/20171,197.071,212.211,167.781,175.1
03/28/20171,187.81,198.051,163.391,189.75
03/29/20171,200.981,206.351,181.451,205.37
03/30/20171,202.441,237.111,197.271,232.71
03/31/20171,207.321,221.971,177.061,190.73
04/03/20171,199.511,225.391,180.471,180.47
04/04/20171,186.331,213.671,174.131,209.28
04/05/20171,224.411,234.661,211.721,211.72
04/06/20171,211.231,238.081,199.511,215.62
04/07/20171,196.581,215.621,180.471,206.35
04/10/20171,208.31,225.881,195.611,205.37
04/11/20171,201.471,218.071,179.011,189.75
04/12/20171,186.331,203.421,140.931,143.37
04/13/20171,143.371,148.851,134.581,142.39
04/18/20171,117.981,142.391,083.811,083.81
04/19/20171,083.811,108.221,081.861,098.46
04/20/20171,096.991,114.081,083.811,109.68
04/21/20171,126.771,137.021,085.271,091.13
04/24/20171,118.961,123.351,097.041,102.36
04/25/20171,078.931,103.341,073.071,096.5
04/26/20171,093.091,106.761,057.451,088.69
04/27/20171,077.461,088.691,058.911,062.33
04/28/20171,074.051,094.551,062.331,080.39
05/02/20171,096.011,100.411,048.661,053.54
05/03/20171,053.051,057.081,016.441,019.85
05/04/20171,011.561,023.4968.11977.38
05/05/2017973.871,010.09959.221,006.19
05/08/20171,006.191,006.61977.38985.68
05/09/2017993.981,011.07985.68996.42
05/10/2017998.861,027.18996.421,016.93
05/11/20171,022.31,046.221,007.161,027.18
05/12/20171,033.041,034.51,011.561,016.44
05/15/20171,023.271,051.591,013.021,049.15
05/16/20171,045.731,071.121,033.041,063.79
05/17/20171,074.051,080.881,042.81,052.56
05/18/20171,045.241,052.561,016.441,041.82
05/19/20171,049.641,073.341,041.821,067.21
05/22/20171,074.531,085.791,055.011,059.89
05/23/20171,055.491,067.211,047.681,049.64
05/24/20171,038.891,059.891,033.041,058.42
05/25/20171,063.791,065.751,028.641,032.55
05/26/20171,033.041,040.851,024.31,027.67
05/30/20171,029.131,037.921,023.761,031.08
05/31/20171,018.391,021.321,002.771,007.16
06/01/20171,006.671,014.48989.11,009.6
06/02/20171,014.481,027.18985.681,005.21
06/05/2017999.841,008.63981.051,001.79
06/06/20171,001.791,027.18986.171,020.34
06/07/20171,015.461,041.821,009.111,025.23
06/08/20171,030.61,043.291,023.271,037.43
06/09/20171,043.781,060.381,033.521,055.49
06/12/20171,058.911,074.531,045.781,061.84
06/13/20171,061.841,069.161,026.621,061.84
06/14/20171,066.231,072.091,034.011,034.01
06/15/20171,029.621,031.57959.02971.62
06/16/2017972.4979.82932.86944.48
06/19/2017961.95971.43955.71962.93
06/20/2017963.22966.84936.27936.76
06/21/2017937.74966.35927.68952.68
06/22/2017949.16959.26931.69955.61
06/23/2017954.53962.54945.36949.94
06/26/2017951.99961.95949.36952.87
06/27/2017965.18993.49951.51976.89
06/28/2017982.261,000.82971.62988.12
06/29/20171,011.071,040.851,001.791,004.72
06/30/20171,001.31,020.34993.98999.84
07/03/20171,002.771,041.82997.41,039.87
07/04/20171,027.181,046.221,010.581,042.31
07/05/20171,048.171,055.981,026.21,031.57
07/06/20171,034.011,043.291,017.91,031.08
07/07/20171,034.991,035.481,012.041,026.2
07/10/20171,031.081,048.661,008.631,042.8
07/11/20171,054.031,074.051,048.171,058.91
07/12/20171,071.121,086.251,065.751,071.12
07/13/20171,070.141,094.661,062.821,068.19
07/14/20171,072.581,108.711,063.791,090.64
07/17/20171,097.481,118.961,097.481,103.83
07/18/20171,098.941,106.761,080.881,106.27
07/19/20171,109.681,114.081,096.991,106.27
07/20/20171,104.311,117.51,067.211,074.53
07/21/20171,074.531,088.691,065.261,065.75
07/24/20171,061.841,079.91,047.191,078.44
07/25/20171,095.531,149.731,078.441,143.86
07/26/20171,151.181,177.471,139.951,166.8
07/27/20171,215.141,230.271,196.11,204.4
07/28/20171,189.261,210.741,177.541,202.93
07/31/20171,217.581,243.941,215.621,222.95
08/01/20171,228.321,229.291,203.421,206.84
08/02/20171,200.981,208.791,189.261,198.54
08/03/20171,194.631,228.321,178.521,224.9
08/04/20171,223.441,252.51,223.441,240.52
08/07/20171,249.311,2831,240.521,279.09
08/08/20171,266.41,284.951,260.541,281.04
08/09/20171,272.261,281.351,266.41,275.18
08/10/20171,242.481,283.971,224.411,247.36
08/11/20171,210.741,236.131,187.81,209.28
08/14/20171,213.671,238.571,213.671,226.85
08/15/20171,221.971,223.921,201.471,212.21
08/16/20171,220.021,261.271,215.621,256.15
08/17/20171,264.441,276.251,240.521,248.82
08/18/20171,246.381,264.441,223.441,249.8
08/21/20171,264.441,277.631,249.81,264.44
08/22/20171,282.511,288.851,273.231,275.18
08/23/20171,273.231,293.251,268.841,292.76
08/24/20171,293.741,329.381,274.211,296.67
08/25/20171,297.641,323.521,274.211,307.89
08/29/20171,304.971,331.821,285.441,321.56
08/30/20171,327.911,332.791,302.521,331.82
08/31/20171,343.531,379.171,331.681,369.41
09/01/20171,386.011,397.241,372.031,386.5
09/04/20171,371.851,388.981,366.971,383.57
09/05/20171,387.471,402.611,383.571,388.45
09/06/20171,382.11,393.821,371.851,382.1
09/07/20171,376.731,395.771,367.941,393.33
09/08/20171,384.051,393.821,343.051,345.49
09/11/20171,353.791,365.51,342.071,360.13
09/12/20171,363.061,373.81,344.021,360.62
09/13/20171,353.791,360.621,313.751,317.17
09/14/20171,300.081,305.941,277.141,285.44
09/15/20171,285.441,285.441,253.71,260.05
09/18/20171,272.261,272.741,250.771,265.91
09/19/20171,264.931,274.041,245.891,261.03
09/20/20171,266.891,270.31,240.031,263.47
09/21/20171,288.851,311.281,257.911,300.08
09/22/20171,287.881,305.451,274.71,301.55
09/25/20171,288.851,327.391,256.631,258.1
09/26/20171,255.661,275.671,251.751,255.66
09/27/20171,261.521,289.831,255.661,271.28
09/28/20171,261.031,274.721,250.291,274.21
09/29/20171,283.971,338.491,283.971,307.89
10/02/20171,318.151,354.271,307.891,331.33
10/03/20171,347.441,370.871,343.531,364.04
10/04/20171,364.041,400.651,361.111,396.26
10/05/20171,396.751,443.541,395.41,438.73
10/06/20171,443.611,452.41,318.071,446.06
10/09/20171,436.781,440.21,393.331,397.24
10/10/20171,397.721,405.541,386.51,405.54
10/11/20171,410.911,423.61,396.31,407.98
10/12/20171,415.31,421.651,406.021,409.44
10/13/20171,408.951,448.011,404.071,434.83
10/16/20171,454.841,473.881,438.241,442.15
10/17/20171,435.81,461.031,419.491,425.06
10/18/20171,427.021,433.851,387.961,394.31
10/19/20171,390.891,419.491,364.531,397.24
10/20/20171,420.671,431.411,380.641,398.21
10/23/20171,391.381,420.161,382.591,409.93
10/24/20171,420.671,426.041,402.611,411.39
10/25/20171,409.931,418.281,373.311,381.61
10/26/20171,384.541,414.811,380.641,397.72
10/27/20171,370.871,398.211,353.791,385.03
10/30/20171,370.381,389.421,363.711,380.15
10/31/20171,372.341,390.891,363.551,386.5
11/01/20171,407.981,446.061,401.631,433.85
11/02/20171,434.831,464.121,430.921,460.7
11/03/20171,458.751,469.491,431.411,449.96
11/06/20171,473.41,483.161,449.931,472.42
11/07/20171,483.161,498.291,447.031,453.87
11/08/20171,455.821,472.451,448.51,467.05
11/09/20171,463.141,465.11,422.621,448.98
11/10/20171,458.751,459.731,433.851,449.96
11/13/20171,467.541,471.931,437.761,461.68
11/14/20171,460.211,463.141,417.741,420.67
11/15/20171,396.751,464.511,372.341,403.58
11/16/20171,409.441,412.371,384.541,405.05
11/17/20171,4071,410.911,379.661,400.16
11/20/20171,390.41,427.51,386.51,417.74
11/21/20171,421.651,433.361,407.981,423.11
11/22/20171,427.51,437.271,406.021,412.37
11/23/20171,403.091,425.061,397.721,416.28
11/24/20171,418.231,431.411,407.981,426.04
11/27/20171,414.321,430.431,392.351,396.26
11/28/20171,383.571,390.41,364.041,371.85
11/29/20171,375.271,381.121,341.581,343.53
11/30/20171,338.161,352.321,326.931,326.93
12/01/20171,350.861,369.91,332.31,351.34
12/04/20171,371.361,381.121,343.051,352.32
12/05/20171,349.881,350.861,319.121,319.12
12/06/20171,306.431,324.981,298.131,320.59
12/07/20171,310.341,326.931,291.31,311.31
12/08/20171,319.121,336.71,303.991,331.82
12/11/20171,336.71,365.011,329.381,349.88
12/12/20171,355.251,357.691,336.71,347.93
12/13/20171,353.791,364.041,340.61,351.55
12/14/20171,357.21,377.711,352.811,355.74
12/15/20171,353.31,381.611,344.511,376.73
12/18/20171,382.11,450.941,376.731,445.57
12/19/20171,458.261,484.621,407.491,430.43
12/20/20171,441.661,461.191,438.241,454.84
12/21/20171,460.71,485.61,457.281,471.44
12/22/20171,469.491,476.811,459.731,465.58
12/27/20171,475.351,508.551,4691,488.04
12/28/20171,502.21,511.961,495.851,501.22
12/29/20171,505.131,517.821,497.811,512.94