Share Name Share Symbol Market Type Share ISIN Share Description
Anglo American LSE:AAL London Ordinary Share GB00B1XZS820 ORD USD0.54945
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -21.80p -1.21% 1,779.20p 1,779.80p 1,781.00p 1,814.60p 1,764.80p 1,814.60p 4,278,972 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 19,429.8 4,075.8 183.6 9.6 24,990.88

Anglo American (AAL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 20181779.2-21.80-1.21%1764.81814.64,278,972
24 May 20181801-28.80-1.57%1795.21857.84,692,204
23 May 20181829.8-96.60-5.01%1809.419107,545,953
22 May 20181926.4+16.00+0.84%1868.41933.83,645,136
21 May 20181910.4+50.40+2.71%1859.41914.62,923,196
18 May 20181860-23.20-1.23%1843.61894.24,798,946
17 May 20181883.2-9.20-0.49%1866.21918.45,133,194
16 May 20181892.4+89.80+4.98%1810.81895.86,231,436
15 May 20181802.6-38.20-2.08%1786.21826.28,216,545
14 May 20181840.8-18.60-1.00%1827.218643,515,599
11 May 20181859.4+59.20+3.29%1809.41859.66,074,752
10 May 20181800.2+50.20+2.87%1755.41801.44,282,660
09 May 20181750+21.00+1.21%1715.417575,127,187
08 May 20181729-22.40-1.28%17261763.44,119,024
04 May 20181751.4-6.00-0.34%17421763.83,686,317
03 May 20181757.40.000.00%1757.41757.40
02 May 20181757.4+54.00+3.17%1720.41760.84,748,222
01 May 20181703.4-6.00-0.35%1697.61736.21,673,655
30 Apr 20181709.4+10.20+0.60%1698.217364,851,636
27 Apr 20181699.2+32.20+1.93%1662.41699.24,091,037
26 Apr 20181667-8.00-0.48%1647.21692.24,649,311
Download more Anglo American Historical Data

Anglo American (AAL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,880.81,933.81,764.81,855.11293M8M5M-101.6-5.40%
1 Month1,672.61,933.81,662.41,806.20952M8M5M106.66.37%
3 Months1,7061,933.81,564.41,737.43522M8M5M73.24.29%
6 Months1,452.51,933.81,322.51,654.53521M20M6M326.722.49%
1 Year1,0581,933.8950.11,433.24011M28M6M721.268.17%
3 Years1,0371,933.8215.55901.67831M40M9M742.271.57%
5 Years1,565.51,933.8215.551,028.6211269k40M7M213.713.65%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20180526 12:12:32