Dark

AAL
ANGLO AMERICAN PLC
stock LSE

Inactive

Aug 2, 2024

2243.50GBP-3.339%(-77.50)1,743,491

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2,291.5000	2,323.5000	2,232.5000	2,243.5000	-3.339%	1,743,491	0.000%
2024-08-01	2,369.5000	2,377.0000	2,298.5000	2,321.0000	-1.234%	1,388,973	-3.339%
2024-07-31	2,320.0000	2,372.5000	2,309.0000	2,350.0000	+3.206%	2,500,730	-4.532%
2024-07-30	2,325.0000	2,325.5000	2,261.0000	2,277.0000	-2.672%	1,576,845	-1.471%
2024-07-29	2,400.0000	2,415.0000	2,339.5000	2,339.5000	-1.702%	1,333,654	-4.103%
2024-07-26	2,282.0000	2,399.0000	2,282.0000	2,380.0000	+5.077%	2,659,302	-5.735%
2024-07-25	2,199.0000	2,266.0000	2,183.5000	2,265.0000	+1.935%	1,955,786	-0.949%
2024-07-24	2,185.0000	2,248.0000	2,177.5000	2,222.0000	+1.717%	8,369,625	+0.968%
2024-07-23	2,217.5000	2,220.5000	2,172.0000	2,184.5000	-2.216%	3,196,823	+2.701%
2024-07-22	2,249.0000	2,260.5000	2,224.5000	2,234.0000	-0.534%	1,926,339	+0.425%
2024-07-19	2,282.5000	2,282.5000	2,228.5000	2,246.0000	-1.750%	1,792,060	-0.111%
2024-07-18	2,312.0000	2,328.0000	2,273.0000	2,286.0000	+0.484%	2,117,425	-1.859%
2024-07-17	2,289.5000	2,327.5000	2,275.0000	2,275.0000	-1.494%	2,817,934	-1.385%
2024-07-16	2,344.5000	2,358.0000	2,299.5000	2,309.5000	-2.326%	2,236,940	-2.858%
2024-07-15	2,378.0000	2,392.0000	2,329.5000	2,364.5000	-1.786%	3,274,694	-5.117%
2024-07-10	2,395.5000	2,419.0000	2,381.0000	2,407.5000	+1.177%	2,180,984	-6.812%
2024-07-09	2,422.5000	2,439.0000	2,375.0000	2,379.5000	-1.429%	5,426,902	-5.715%
2024-07-08	2,434.0000	2,441.5000	2,403.5000	2,414.0000	-1.227%	2,009,059	-7.063%
2024-07-05	2,432.0000	2,464.5000	2,421.0000	2,444.0000	+0.431%	4,016,832	-8.204%
2024-07-04	2,439.5000	2,445.0000	2,419.0000	2,433.5000	+0.330%	2,223,428	-7.808%
2024-07-03	2,441.0000	2,447.0000	2,390.0000	2,425.5000	+1.231%	12,652,848	-7.504%
2024-07-02	2,396.0000	2,410.5000	2,360.0000	2,396.0000	-1.501%	3,386,993	-6.365%
2024-07-01	2,401.0000	2,470.0000	2,401.0000	2,432.5000	-2.778%	4,756,893	-7.770%
2024-06-28	2,485.5000	2,525.0000	2,485.5000	2,502.0000	+0.482%	3,071,398	-10.332%
2024-06-27	2,490.0000	2,502.5000	2,469.5000	2,490.0000	-1.484%	5,312,798	-9.900%
2024-06-26	2,526.5000	2,551.5000	2,504.5000	2,527.5000	+0.298%	5,919,150	-11.236%
2024-06-25	2,496.5000	2,522.5000	2,475.0000	2,520.0000	+0.800%	9,750,298	-10.972%
2024-06-24	2,444.0000	2,507.5000	2,429.5000	2,500.0000	+1.112%	2,946,396	-10.260%
2024-06-21	2,474.5000	2,483.0000	2,434.0000	2,472.5000	+0.203%	13,555,001	-9.262%
2024-06-20	2,425.5000	2,482.5000	2,425.5000	2,467.5000	+1.606%	3,007,099	-9.078%
2024-06-19	2,419.5000	2,451.5000	2,399.0000	2,428.5000	+1.653%	4,820,115	-7.618%
2024-06-18	2,393.0000	2,414.0000	2,365.5000	2,389.0000	+0.759%	3,537,230	-6.090%
2024-06-17	2,373.5000	2,382.0000	2,347.0000	2,371.0000	-0.733%	1,912,261	-5.377%
2024-06-14	2,394.0000	2,410.5000	2,343.0000	2,388.5000	-0.021%	2,231,125	-6.071%
2024-06-13	2,327.5000	2,393.5000	2,327.5000	2,389.0000	+0.611%	2,749,312	-6.090%
2024-06-12	2,352.5000	2,400.5000	2,349.5000	2,374.5000	+0.657%	5,767,623	-5.517%
2024-06-11	2,352.0000	2,368.0000	2,328.0000	2,359.0000	-0.590%	5,388,906	-4.896%
2024-06-10	2,368.5000	2,380.0000	2,351.0000	2,373.0000	-0.399%	3,634,465	-5.457%
2024-06-07	2,391.5000	2,406.0000	2,368.5000	2,382.5000	-1.223%	8,098,131	-5.834%
2024-06-06	2,376.0000	2,414.0000	2,371.5000	2,412.0000	+1.579%	1,758,121	-6.986%
2024-06-05	2,400.0000	2,411.5000	2,339.5000	2,374.5000	-1.207%	6,580,822	-5.517%
2024-06-04	2,479.5000	2,485.0000	2,390.5000	2,403.5000	-3.975%	10,602,645	-6.657%
2024-06-03	2,548.5000	2,556.5000	2,468.0000	2,503.0000	-0.418%	8,999,882	-10.368%
2024-05-31	2,508.0000	2,515.5000	2,472.5000	2,513.5000	+0.139%	15,052,855	-10.742%
2024-05-30	2,400.0000	2,510.0000	2,392.0000	2,510.0000	+1.210%	10,361,864	-10.618%
2024-05-29	2,526.0000	2,576.5000	2,363.0000	2,480.0000	-3.049%	12,975,618	-9.536%
2024-05-28	2,633.0000	2,635.0000	2,556.5000	2,558.0000	-2.180%	6,026,423	-12.295%
2024-05-24	2,649.5000	2,658.0000	2,615.0000	2,615.0000	-1.153%	5,726,962	-14.207%
2024-05-23	2,705.0000	2,728.0000	2,645.5000	2,645.5000	-1.964%	11,006,963	-15.196%
2024-05-22	2,662.5000	2,733.5000	2,560.0000	2,698.5000	+0.428%	9,350,919	-16.861%
2024-05-21	2,655.5000	2,696.0000	2,649.0000	2,687.0000	+0.261%	2,866,397	-16.505%
2024-05-20	2,693.5000	2,740.5000	2,628.5000	2,680.0000	+0.093%	2,402,591	-16.287%
2024-05-17	2,610.0000	2,701.0000	2,607.5000	2,677.5000	+1.845%	7,008,537	-16.209%
2024-05-16	2,638.0000	2,644.5000	2,602.0000	2,629.0000	+0.152%	3,054,887	-14.663%
2024-05-15	2,648.0000	2,649.5000	2,589.0000	2,625.0000	+0.210%	4,459,404	-14.533%
2024-05-14	2,745.0000	2,749.5000	2,596.5000	2,619.5000	-3.232%	10,401,715	-14.354%
2024-05-13	2,771.0000	2,813.0000	2,689.5000	2,707.0000	-2.398%	3,729,611	-17.122%
2024-05-10	2,760.0000	2,799.5000	2,756.5000	2,773.5000	+1.371%	2,293,829	-19.109%
2024-05-09	2,658.0000	2,755.0000	2,644.5000	2,736.0000	+3.090%	5,081,741	-18.001%
2024-05-08	2,673.0000	2,681.5000	2,647.5000	2,654.0000	-0.970%	3,743,306	-15.467%
2024-05-07	2,712.5000	2,765.5000	2,657.0000	2,680.0000	+0.695%	3,355,123	-16.287%
2024-05-02	2,644.5000	2,661.5000	2,583.5000	2,661.5000	+1.025%	3,630,731	-15.705%
2024-05-01	2,647.5000	2,693.0000	2,616.5000	2,634.5000	+13,554.504%	1,240,546	-14.842%
2024-03-22	19.0160	19.5820	18.9560	19.2940	+0.291%	5,181,282	+11,527.967%
2024-03-21	19.3120	19.5580	18.9600	19.2380	+4.634%	6,937,035	+11,561.815%
2024-03-20	18.2240	18.5720	18.1020	18.3860	+0.944%	11,494,626	+12,102.219%
2024-03-19	18.4700	18.6140	18.0100	18.2140	-0.394%	12,239,258	+12,217.448%
2024-03-18	18.5560	18.9020	18.2300	18.2860	-1.402%	10,941,183	+12,168.949%
2024-03-15	18.5600	18.7620	17.8960	18.5460	+1.145%	13,140,378	+11,996.948%
2024-03-14	18.9000	18.9000	18.1020	18.3360	-5.338%	6,183,328	+12,135.493%
2024-03-13	18.5000	19.5600	18.4240	19.3700	+4.635%	11,791,191	+11,482.344%
2024-03-12	18.5760	18.9460	18.3560	18.5120	+0.022%	22,946,856	+12,019.166%
2024-03-11	18.1060	18.5420	18.0140	18.5080	+0.011%	8,323,051	+12,021.785%
2024-03-08	18.5440	19.1200	18.4120	18.5060	-0.366%	6,638,534	+12,023.095%
2024-03-07	17.9000	18.6240	17.8780	18.5740	+5.092%	10,866,907	+11,978.712%
2024-03-06	17.0960	17.8160	17.0680	17.6740	+3.733%	7,734,298	+12,593.787%
2024-03-05	16.8520	17.3800	16.5760	17.0380	+0.082%	9,603,992	+13,067.625%
2024-03-04	17.6300	17.6320	16.9520	17.0240	-3.317%	9,658,989	+13,078.454%
2024-03-01	17.1760	17.9660	17.0400	17.6080	+3.516%	7,170,145	+12,641.368%
2024-02-29	17.3060	17.3940	16.9880	17.0100	-0.526%	8,155,607	+13,089.300%
2024-02-28	17.5000	17.5500	17.0300	17.1000	-2.973%	3,359,999	+13,019.883%
2024-02-27	17.5460	17.8640	17.5280	17.6240	+2.073%	3,018,148	+12,629.800%
2024-02-26	17.5900	17.6440	17.2240	17.2660	-3.326%	4,574,225	+12,893.745%
2024-02-23	17.9600	18.2220	17.7120	17.8600	+0.915%	5,144,521	+12,461.590%
2024-02-22	18.0220	18.3300	17.3300	17.6980	+3.027%	4,713,282	+12,576.574%
2024-02-21	17.2920	17.5000	17.0680	17.1780	-0.105%	7,877,629	+12,960.310%
2024-02-20	17.4000	17.5860	17.1000	17.1960	-3.285%	3,310,343	+12,946.639%
2024-02-19	17.9400	17.9400	17.6380	17.7800	-1.343%	1,338,899	+12,518.110%
2024-02-16	17.8600	18.3920	17.8280	18.0220	+1.992%	3,899,779	+12,348.674%
2024-02-15	17.4200	17.7460	17.4200	17.6700	+1.133%	2,438,448	+12,596.661%
2024-02-14	17.2560	17.5080	16.8800	17.4720	-0.501%	4,430,508	+12,740.545%
2024-02-13	17.6400	17.8060	17.2920	17.5600	+0.251%	3,326,997	+12,676.196%
2024-02-12	17.1000	17.6620	17.0240	17.5160	+2.878%	1,852,886	+12,708.290%
2024-02-09	17.2540	17.3980	16.9500	17.0260	-2.127%	2,764,162	+13,076.906%
2024-02-08	17.5620	17.9800	17.3120	17.3960	-0.855%	4,286,383	+12,796.643%
2024-02-07	18.2660	18.3500	17.5360	17.5460	-3.731%	5,243,294	+12,686.390%
2024-02-06	18.3460	18.5360	17.9040	18.2260	+0.696%	2,356,464	+12,209.338%
2024-02-05	18.2460	18.4380	17.9100	18.1000	-1.395%	2,465,702	+12,295.028%
2024-02-02	18.8380	18.8820	18.2400	18.3560	-2.289%	1,776,457	+12,122.162%
2024-02-01	18.6440	19.0740	18.5700	18.7860	-0.949%	3,413,156	+11,842.404%
2024-01-31	19.0500	19.1560	18.7100	18.9660	+0.254%	2,969,795	+11,729.063%
2024-01-30	18.9500	19.1860	18.7860	18.9180	-0.169%	3,511,783	+11,759.076%
2024-01-29	18.7000	19.0000	18.6320	18.9500	+0.360%	3,039,786	+11,739.050%
2024-01-26	18.2680	19.0300	18.2400	18.8820	+3.452%	5,052,331	+11,781.686%
2024-01-25	18.5700	18.7220	18.0600	18.2520	-1.913%	4,633,538	+12,191.804%
2024-01-24	18.7740	18.9260	18.3600	18.6080	+3.979%	6,000,431	+11,956.642%
2024-01-23	17.8640	18.2080	17.8580	17.8960	+2.193%	3,239,567	+12,436.321%
2024-01-22	17.7440	17.8700	17.4020	17.5120	-1.263%	2,964,010	+12,711.215%
2024-01-19	18.1480	18.2500	17.6460	17.7360	-0.728%	13,376,216	+12,549.414%
2024-01-18	17.6120	18.0520	17.6120	17.8660	+2.091%	3,152,562	+12,457.372%
2024-01-17	17.5000	17.6640	17.2860	17.5000	-2.355%	4,048,219	+12,720.000%
2024-01-16	18.2480	18.5340	17.9100	17.9220	-1.786%	3,891,905	+12,418.134%
2024-01-15	18.4600	18.5040	18.0620	18.2480	-1.159%	5,410,899	+12,194.498%
2024-01-12	18.4760	18.6620	18.3320	18.4620	+0.348%	5,287,352	+12,051.988%
2024-01-11	18.4760	18.8580	18.3160	18.3980	+0.910%	12,947,588	+12,094.260%
2024-01-10	18.1660	18.5540	18.1020	18.2320	-0.033%	3,695,841	+12,205.287%
2024-01-09	18.4600	18.5720	18.1140	18.2380	-1.245%	2,976,868	+12,201.239%
2024-01-08	18.5060	18.6160	18.1760	18.4680	-1.283%	9,474,724	+12,048.040%
2024-01-05	18.6060	18.8760	18.4340	18.7080	-0.128%	5,390,023	+11,892.196%
2024-01-04	18.7500	19.0140	18.6600	18.7320	+0.225%	6,236,808	+11,876.831%
2024-01-03	19.2700	19.4440	18.4620	18.6900	-5.040%	5,798,168	+11,903.745%
2024-01-02	19.8400	19.9400	19.3500	19.6820	-0.122%	2,548,747	+11,298.740%
2023-12-29	19.9700	20.1150	19.7060	19.7060	-0.715%	1,355,518	+11,284.857%
2023-12-28	19.9100	20.0100	19.6480	19.8480	+0.456%	2,145,591	+11,203.406%
2023-12-27	19.6200	20.1700	19.6060	19.7580	+2.278%	3,149,136	+11,254.894%
2023-12-22	19.2080	19.5240	19.1800	19.3180	+0.405%	1,055,026	+11,513.521%
2023-12-21	18.9920	19.4020	18.9920	19.2400	+0.628%	3,366,072	+11,560.603%
2023-12-20	19.1520	19.2760	18.7340	19.1200	+1.078%	5,899,086	+11,633.787%
2023-12-19	18.0580	18.9360	18.0280	18.9160	+3.854%	7,225,548	+11,760.330%
2023-12-18	18.3420	18.5420	18.0880	18.2140	-0.143%	4,307,722	+12,217.448%
2023-12-15	18.1400	18.7100	18.0460	18.2400	+1.593%	8,131,413	+12,199.890%
2023-12-14	17.6840	18.0360	17.5160	17.9540	+7.496%	7,951,950	+12,395.823%
2023-12-13	16.5500	17.2200	16.5060	16.7020	-1.521%	9,123,775	+13,332.523%
2023-12-12	18.0000	18.1080	16.8940	16.9600	-5.198%	12,111,919	+13,128.184%
2023-12-11	17.5960	18.6220	17.4620	17.8900	-0.754%	10,408,112	+12,440.525%
2023-12-08	21.4000	21.4800	16.3000	18.0260	-18.966%	17,080,022	+12,345.911%
2023-12-07	22.0450	22.6400	21.8400	22.2450	+1.160%	2,351,330	+9,985.412%
2023-12-06	21.9800	22.3250	21.8700	21.9900	+2.042%	10,030,972	+10,102.365%
2023-12-05	21.7800	21.9900	21.2800	21.5500	-3.124%	2,834,329	+10,310.673%
2023-12-04	22.7800	22.8850	22.0650	22.2450	-3.743%	3,694,629	+9,985.412%
2023-12-01	21.8900	23.1450	21.8650	23.1100	+7.890%	5,083,235	+9,607.919%
2023-11-30	21.4800	21.6900	21.1000	21.4200	+0.164%	5,655,995	+10,373.856%
2023-11-29	21.9450	22.2100	21.3850	21.3850	-2.972%	3,819,292	+10,390.998%
2023-11-28	21.9500	22.0550	21.7150	22.0400	-0.045%	2,178,739	+10,079.220%
2023-11-27	21.9400	22.2200	21.9150	22.0500	-0.519%	1,695,800	+10,074.603%
2023-11-24	22.1200	22.1750	21.9050	22.1650	-0.672%	1,534,482	+10,021.814%
2023-11-23	22.5500	22.7200	22.3100	22.3150	-0.290%	4,187,495	+9,953.775%
2023-11-22	22.4350	22.5450	22.2200	22.3800	+0.067%	4,367,117	+9,924.576%
2023-11-21	22.6500	22.7600	22.2450	22.3650	-0.754%	2,192,437	+9,931.299%
2023-11-20	22.4450	22.5500	22.1950	22.5350	+0.873%	1,624,477	+9,855.625%
2023-11-17	21.9000	22.5850	21.9000	22.3400	+2.665%	2,998,396	+9,942.525%
2023-11-16	22.0050	22.1550	21.6800	21.7600	-1.561%	2,019,916	+10,210.202%
2023-11-15	21.9200	22.6400	21.7350	22.1050	+3.126%	4,875,588	+10,049.287%
2023-11-14	20.5250	21.6400	20.5250	21.4350	+5.513%	4,779,590	+10,366.527%
2023-11-13	20.3000	20.4800	20.2050	20.3150	+0.644%	3,112,761	+10,943.564%
2023-11-10	20.4550	20.5550	19.8200	20.1850	-2.770%	6,436,978	+11,014.689%
2023-11-09	20.8400	21.0050	20.6000	20.7600	-0.931%	4,407,661	+10,706.840%
2023-11-08	21.3200	21.4800	20.9550	20.9550	-2.057%	5,178,202	+10,606.275%
2023-11-07	22.0300	22.0750	21.2250	21.3950	-3.539%	5,227,278	+10,386.095%
2023-11-06	22.3600	22.4500	22.1100	22.1800	+0.453%	2,277,962	+10,014.968%
2023-11-03	21.8250	22.1950	21.6450	22.0800	+2.436%	4,209,749	+10,060.779%
2023-11-02	21.1400	21.7900	21.1200	21.5550	+3.456%	4,000,534	+10,308.258%
2023-11-01	21.0500	21.1850	20.7450	20.8350	-0.620%	3,900,509	+10,667.939%
2023-10-31	20.9000	21.2900	20.8600	20.9650	-0.071%	2,708,736	+10,601.169%
2023-10-30	21.0900	21.2600	20.9500	20.9800	+0.455%	19,292,648	+10,593.518%
2023-10-27	21.0700	21.1800	20.8250	20.8850	+0.264%	2,423,708	+10,642.159%
2023-10-26	20.4650	20.9100	20.3900	20.8300	+0.217%	8,152,826	+10,670.523%
2023-10-25	20.7000	20.9850	20.4750	20.7850	+0.459%	7,360,726	+10,693.842%
2023-10-24	20.5250	20.8500	20.2200	20.6900	+1.846%	4,644,351	+10,743.403%
2023-10-23	20.3550	20.5050	19.8980	20.3150	-1.431%	3,421,145	+10,943.564%
2023-10-20	21.1700	21.1950	20.5100	20.6100	-4.406%	4,763,188	+10,785.492%
2023-10-19	21.9550	21.9550	21.4350	21.5600	-1.978%	2,588,090	+10,305.844%
2023-10-18	22.6400	22.7400	21.7850	21.9950	-2.999%	12,269,589	+10,100.045%
2023-10-17	22.6150	22.8300	22.1450	22.6750	-0.635%	2,469,697	+9,794.157%
2023-10-16	22.6150	22.9450	22.4200	22.8200	+1.784%	4,535,183	+9,731.288%
2023-10-13	22.5250	22.6300	22.3050	22.4200	+0.045%	2,158,930	+9,906.690%
2023-10-12	22.9050	23.0750	22.4100	22.4100	-1.299%	2,520,803	+9,911.156%
2023-10-11	22.5850	22.8700	22.4600	22.7050	+0.044%	2,167,742	+9,781.083%
2023-10-10	21.5600	22.7400	21.5600	22.6950	+5.632%	4,907,550	+9,785.437%
2023-10-09	21.5000	21.6500	21.1100	21.4850	-0.116%	2,347,443	+10,342.169%
2023-10-06	21.2600	21.6100	21.0200	21.5100	+2.016%	2,039,758	+10,330.033%
2023-10-05	21.3250	21.4600	21.0200	21.0850	-1.541%	3,354,643	+10,540.266%
2023-10-04	21.3400	21.9300	21.2200	21.4150	-0.742%	5,627,741	+10,376.302%
2023-10-03	22.1200	22.2950	21.5200	21.5750	-3.532%	3,055,224	+10,298.610%
2023-10-02	22.7750	23.1350	22.2450	22.3650	-1.280%	9,161,496	+9,931.299%
2023-09-29	22.8800	23.1700	22.6550	22.6550	-0.066%	2,881,318	+9,802.891%
2023-09-28	22.0200	22.7800	21.8950	22.6700	+3.233%	3,323,321	+9,796.339%
2023-09-27	22.1000	22.2100	21.8000	21.9600	-0.386%	3,014,913	+10,116.302%
2023-09-26	21.9600	22.3750	21.8650	22.0450	-0.631%	1,981,550	+10,076.911%
2023-09-25	22.0700	22.2250	21.7350	22.1850	-1.312%	5,598,882	+10,012.689%
2023-09-22	22.4450	22.9200	22.3850	22.4800	+0.582%	3,846,505	+9,879.982%
2023-09-21	22.5550	22.7250	22.2750	22.3500	-2.657%	4,529,346	+9,938.031%
2023-09-20	22.6900	23.0200	22.5150	22.9600	+1.503%	3,439,895	+9,671.341%
2023-09-19	22.7800	22.8950	22.5300	22.6200	-0.265%	2,859,109	+9,818.214%
2023-09-18	22.9000	23.1300	22.6300	22.6800	-1.498%	3,530,639	+9,791.975%
2023-09-15	22.7950	23.2150	22.5550	23.0250	+1.768%	9,599,715	+9,643.757%
2023-09-14	21.3000	22.7250	21.2350	22.6250	+7.738%	5,469,409	+9,816.022%
2023-09-13	20.8500	21.1550	20.6550	21.0000	+0.406%	4,034,345	+10,583.333%
2023-09-12	20.9150	20.9900	20.6400	20.9150	+0.965%	4,977,351	+10,626.751%
2023-09-11	20.5350	21.0300	20.5350	20.7150	+2.397%	2,678,576	+10,730.316%
2023-09-08	20.2000	20.4300	19.9480	20.2300	-0.123%	8,668,616	+10,989.965%
2023-09-07	20.6400	20.6400	20.1500	20.2550	-2.900%	2,943,219	+10,976.277%
2023-09-06	20.7700	20.9700	20.6200	20.8600	-0.738%	2,942,155	+10,655.034%
2023-09-05	21.2050	21.2800	20.8800	21.0150	-1.569%	3,515,999	+10,575.708%
2023-09-04	21.6600	21.9100	21.2950	21.3500	-0.047%	1,824,485	+10,408.197%
2023-09-01	21.2650	21.5450	20.9850	21.3600	+1.690%	4,955,537	+10,403.277%
2023-08-31	20.8600	21.2850	20.8300	21.0050	+0.671%	6,898,832	+10,580.790%
2023-08-30	21.0450	21.1500	20.8500	20.8650	-0.311%	2,839,577	+10,652.456%
2023-08-29	20.7600	21.0200	20.5950	20.9300	+3.053%	12,268,244	+10,619.064%
2023-08-25	20.4150	20.6750	20.1600	20.3100	-1.048%	2,776,426	+10,946.283%
2023-08-23	20.2400	20.6650	20.1450	20.5250	+2.522%	7,962,657	+10,830.572%
2023-08-22	19.9340	20.3400	19.8560	20.0200	+1.624%	12,239,068	+11,106.294%
2023-08-21	19.7120	19.8200	19.5200	19.7000	-0.122%	5,115,959	+11,288.325%
2023-08-18	19.8140	19.9760	19.5200	19.7240	-1.797%	2,970,837	+11,274.468%
2023-08-17	19.8940	20.3900	19.8660	20.0850	-0.888%	2,663,582	+11,070.027%
2023-08-16	19.9680	20.4150	19.9160	20.2650	+0.074%	3,352,372	+10,970.812%
2023-08-15	20.7650	21.0350	20.1050	20.2500	-2.363%	2,775,510	+10,979.012%
2023-08-14	21.2900	21.3250	20.6600	20.7400	-3.580%	3,141,808	+10,717.261%
2023-08-11	21.8000	21.8450	21.3900	21.5100	-1.938%	4,613,221	+10,330.033%
2023-08-10	21.6500	22.0550	21.5300	21.9350	+1.527%	9,100,219	+10,127.946%
2023-08-09	21.8500	22.0900	21.5850	21.6050	-1.818%	4,332,771	+10,284.170%
2023-08-07	22.1900	22.2450	21.8500	22.0050	-1.873%	1,709,864	+10,095.410%
2023-08-04	22.4100	22.4850	22.0500	22.4250	-0.333%	3,541,919	+9,904.459%
2023-08-03	22.4350	22.5000	21.9400	22.5000	-0.133%	8,155,734	+9,871.111%
2023-08-02	23.0350	23.1250	22.3950	22.5300	-3.821%	2,893,879	+9,857.834%
2023-08-01	23.8600	23.8600	23.4250	23.4250	-1.700%	3,006,091	+9,477.375%
2023-07-28	23.9300	24.2750	23.6600	23.8300	-1.813%	3,332,898	+9,314.603%
2023-07-27	24.5000	25.1750	24.1350	24.2700	-0.939%	3,831,001	+9,143.923%
2023-07-26	24.9850	24.9950	24.3900	24.5000	-2.235%	2,320,924	+9,057.143%
2023-07-25	24.2550	25.2950	24.1950	25.0600	+4.832%	2,800,551	+8,852.514%
2023-07-24	23.8900	23.9450	23.6050	23.9050	+0.063%	8,284,007	+9,285.066%
2023-07-21	23.9850	24.0750	23.6350	23.8900	+0.378%	2,011,022	+9,290.959%
2023-07-20	23.2400	24.3500	23.2400	23.8000	+3.343%	4,102,958	+9,326.471%
2023-07-19	23.1600	23.3000	22.7300	23.0300	-0.346%	6,090,875	+9,641.641%
2023-07-18	22.9100	23.1950	22.6950	23.1100	+0.895%	1,785,934	+9,607.919%
2023-07-17	22.9300	23.1550	22.8150	22.9050	-2.490%	2,123,003	+9,694.805%
2023-07-14	23.4150	23.6300	23.3300	23.4900	-0.677%	2,155,206	+9,450.873%
2023-07-13	23.4600	23.8850	23.2300	23.6500	+1.720%	2,337,343	+9,386.258%
2023-07-12	22.4450	23.3400	22.3600	23.2500	+4.307%	3,125,129	+9,549.462%
2023-07-11	22.2300	22.3550	22.0150	22.2900	+1.595%	4,253,165	+9,965.052%
2023-07-10	21.7300	22.0850	21.6350	21.9400	-0.318%	2,343,972	+10,125.615%
2023-07-07	21.5900	22.1700	21.5900	22.0100	+1.499%	3,137,323	+10,093.094%
2023-07-06	22.3000	22.4900	21.4750	21.6850	-4.408%	3,542,959	+10,245.861%
2023-07-05	22.9650	22.9850	22.6000	22.6850	-2.723%	2,476,857	+9,789.795%
2023-07-04	23.2250	23.4850	22.9750	23.3200	+0.107%	1,344,161	+9,520.497%
2023-07-03	22.6600	23.5050	22.5350	23.2950	+4.322%	5,354,114	+9,530.822%
2023-06-30	22.3650	22.5300	22.2650	22.3300	-0.045%	6,404,152	+9,947.022%
2023-06-29	22.2150	22.3950	22.1050	22.3400	-0.156%	2,145,416	+9,942.525%
2023-06-28	22.9150	22.9600	22.1300	22.3750	-1.864%	4,095,816	+9,926.816%
2023-06-27	23.1700	23.3300	22.5500	22.8000	+0.220%	2,661,929	+9,739.912%
2023-06-26	22.5750	22.9200	22.3650	22.7500	+1.201%	3,471,474	+9,761.538%
2023-06-23	23.1900	23.2250	22.4800	22.4800	-3.561%	2,628,530	+9,879.982%
2023-06-22	23.0500	23.4900	22.8000	23.3100	-0.214%	3,090,983	+9,524.625%
2023-06-21	23.7000	23.7100	23.2450	23.3600	-2.034%	2,703,460	+9,504.024%
2023-06-20	24.6550	24.6900	23.8300	23.8450	-4.006%	3,342,240	+9,308.681%
2023-06-19	25.0500	25.1800	24.7750	24.8400	-2.397%	4,546,998	+8,931.804%
2023-06-16	25.9400	26.1000	25.1800	25.4500	-1.357%	7,739,099	+8,715.324%
2023-06-15	25.6950	25.8700	25.1400	25.8000	-0.097%	4,864,252	+8,595.736%
2023-06-14	24.8100	26.1050	24.7300	25.8250	+4.007%	8,402,405	+8,587.318%
2023-06-13	24.3050	24.9200	24.3050	24.8300	+2.752%	4,930,010	+8,935.441%
2023-06-12	24.6300	24.6300	24.0200	24.1650	-1.648%	2,270,840	+9,184.089%
2023-06-09	24.5100	24.7650	24.2200	24.5700	-0.102%	3,001,376	+9,031.054%
2023-06-08	24.5650	24.9600	24.5650	24.5950	+0.143%	3,314,963	+9,021.773%
2023-06-07	24.4300	24.9950	24.2250	24.5600	+0.061%	2,147,516	+9,034.772%
2023-06-06	24.5200	24.7000	23.9450	24.5450	+1.657%	3,365,267	+9,040.354%
2023-06-05	24.1550	24.3550	23.9700	24.1450	-0.145%	2,057,444	+9,191.779%
2023-06-02	23.4850	24.5750	23.4200	24.1800	+5.153%	5,079,061	+9,178.329%
2023-06-01	22.6900	23.1550	22.4600	22.9950	+3.418%	4,834,990	+9,656.469%
2023-05-31	22.4600	22.8050	22.2350	22.2350	-1.832%	7,790,909	+9,989.948%
2023-05-30	23.2250	23.5300	22.6500	22.6500	-2.308%	4,054,681	+9,805.077%
2023-05-26	23.1800	23.5200	23.0900	23.1850	+2.272%	9,651,058	+9,576.515%
2023-05-25	22.8900	23.1950	22.6350	22.6700	-0.505%	2,391,428	+9,796.339%
2023-05-24	23.1400	23.1850	22.6450	22.7850	-2.877%	5,438,575	+9,746.390%
2023-05-23	23.6250	23.9050	23.4250	23.4600	-0.824%	5,979,341	+9,463.086%
2023-05-22	23.4100	23.7300	23.2950	23.6550	+0.660%	3,110,973	+9,384.253%
2023-05-19	23.4800	23.9500	23.4800	23.5000	+0.923%	4,247,845	+9,446.809%
2023-05-18	23.7300	23.7350	22.9950	23.2850	-1.751%	3,200,272	+9,534.958%
2023-05-17	23.4900	23.7350	23.3000	23.7000	+0.190%	3,039,257	+9,366.245%
2023-05-16	23.5650	23.7650	23.4550	23.6550	-0.609%	5,867,184	+9,384.253%
2023-05-15	23.6750	23.9200	23.5250	23.8000	+1.818%	2,490,402	+9,326.471%
2023-05-12	23.3700	23.4950	23.2000	23.3750	-0.426%	2,609,578	+9,497.861%
2023-05-11	24.1500	24.5200	23.2850	23.4750	-3.948%	5,335,932	+9,456.976%
2023-05-10	24.5150	24.9050	24.3050	24.4400	-0.123%	4,254,198	+9,079.624%
2023-05-09	24.6750	24.8850	24.2750	24.4700	0.000%	3,970,934	+9,068.369%
2023-05-05	23.9750	24.4900	23.8400	24.4700	+2.945%	7,035,433	+9,068.369%
2023-05-04	24.0750	24.3400	23.6250	23.7700	-1.492%	4,578,871	+9,338.368%
2023-05-03	23.9150	24.2900	23.8300	24.1300	+1.793%	2,849,945	+9,197.555%
2023-05-02	24.5100	24.5450	23.6900	23.7050	-3.047%	5,358,812	+9,364.248%
2023-04-28	24.2450	24.4600	23.8000	24.4500	+0.742%	3,788,026	+9,075.869%
2023-04-27	24.3150	24.4800	24.0650	24.2700	+0.041%	4,822,861	+9,143.923%
2023-04-26	24.3000	24.7000	24.1300	24.2600	0.000%	4,918,887	+9,147.733%
2023-04-25	25.0200	25.0900	24.1500	24.2600	-3.424%	4,448,101	+9,147.733%
2023-04-24	25.2900	25.6200	25.0150	25.1200	-1.587%	3,201,338	+8,831.131%
2023-04-21	26.1300	26.5800	25.5250	25.5250	-5.951%	6,206,175	+8,689.422%
2023-04-20	27.4850	27.5000	26.8150	27.1400	-1.720%	3,333,352	+8,166.396%
2023-04-19	27.7550	27.7700	27.2300	27.6150	-1.375%	5,560,754	+8,024.208%
2023-04-18	27.3300	28.1550	27.3300	28.0000	+3.264%	3,193,184	+7,912.500%
2023-04-17	27.0900	27.3900	26.9600	27.1150	+1.308%	2,581,529	+8,174.018%
2023-04-14	27.1900	27.2200	26.7650	26.7650	-1.108%	4,610,820	+8,282.216%
2023-04-13	26.7400	27.1300	26.4050	27.0650	+1.159%	2,631,948	+8,189.304%
2023-04-12	26.8450	27.2600	26.5700	26.7550	-1.237%	2,901,152	+8,285.349%
2023-04-11	26.5450	27.0900	26.3450	27.0900	+4.172%	2,464,569	+8,181.654%
2023-04-06	26.7700	26.7700	25.8100	26.0050	-0.383%	2,369,326	+8,527.187%
2023-04-05	26.6250	26.6250	25.9800	26.1050	-0.892%	3,588,835	+8,494.139%
2023-04-04	27.2450	27.2550	26.2800	26.3400	-1.643%	3,110,659	+8,417.464%
2023-04-03	27.2700	27.3450	26.4700	26.7800	0.000%	3,625,881	+8,277.521%
2023-03-31	26.9750	27.1050	26.4500	26.7800	-0.353%	3,908,270	+8,277.521%
2023-03-30	26.5300	27.1650	26.4350	26.8750	+2.031%	2,551,139	+8,247.907%
2023-03-29	25.7600	26.3400	25.5900	26.3400	+2.590%	3,267,766	+8,417.464%
2023-03-28	25.8450	25.9750	25.5300	25.6750	+1.122%	2,239,330	+8,638.072%
2023-03-27	25.7050	25.7950	24.8950	25.3900	+0.039%	2,665,910	+8,736.156%
2023-03-24	25.9450	25.9450	24.9300	25.3800	-1.875%	2,827,676	+8,739.638%
2023-03-23	26.1750	26.4450	25.6050	25.8650	-0.672%	4,637,976	+8,573.884%
2023-03-22	26.0950	26.2700	25.7750	26.0400	+0.096%	4,877,582	+8,515.591%
2023-03-21	26.6050	26.7500	25.9400	26.0150	-0.933%	3,638,114	+8,523.871%
2023-03-20	25.1400	26.3050	24.9800	26.2600	+4.872%	5,846,309	+8,443.412%
2023-03-17	25.3200	25.7800	24.8250	25.0400	+1.008%	18,373,726	+8,859.665%
2023-03-16	25.5000	25.7300	24.3750	24.7900	-3.145%	5,998,184	+8,950.020%
2023-03-15	27.4300	27.4800	25.5950	25.5950	-7.599%	5,352,781	+8,665.384%
2023-03-14	27.1800	27.7350	26.9550	27.7000	+1.540%	3,891,607	+7,999.278%
2023-03-13	28.3800	28.5300	27.1450	27.2800	-2.987%	4,672,060	+8,123.974%
2023-03-10	27.3500	28.3600	27.2000	28.1200	-0.036%	3,190,678	+7,878.307%
2023-03-09	28.6450	28.6700	28.0900	28.1300	-2.343%	9,308,411	+7,875.471%
2023-03-08	28.3600	28.9400	28.2250	28.8050	+1.035%	4,076,030	+7,688.578%
2023-03-07	29.2450	29.4300	28.3750	28.5100	-2.746%	5,468,549	+7,769.169%
2023-03-06	29.9700	30.0850	28.9750	29.3150	-3.648%	3,747,757	+7,553.079%
2023-03-03	30.1100	30.7700	30.0450	30.4250	+1.790%	7,954,409	+7,273.870%
2023-03-02	29.7800	30.1550	29.5500	29.8900	+0.302%	4,261,275	+7,405.855%
2023-03-01	30.4000	30.6000	29.5400	29.8000	+3.311%	8,781,173	+7,428.523%
2023-02-28	28.1300	29.0550	28.1200	28.8450	+1.353%	5,562,121	+7,677.778%
2023-02-27	28.3100	28.9400	28.3100	28.4600	0.000%	3,507,764	+7,782.994%
2023-02-24	29.9350	29.9350	28.4400	28.4600	-5.433%	4,908,284	+7,782.994%
2023-02-23	30.8500	31.0400	29.9650	30.0950	-2.463%	6,355,469	+7,354.727%
2023-02-22	30.9750	31.1800	30.2000	30.8550	-2.172%	3,587,242	+7,171.107%
2023-02-21	32.9900	32.9900	31.5000	31.5400	-5.498%	3,815,405	+7,013.190%
2023-02-20	32.1900	33.4000	32.1000	33.3750	+3.988%	5,940,880	+6,622.097%
2023-02-17	32.3550	32.6600	31.9650	32.0950	-1.594%	4,206,930	+6,890.185%
2023-02-16	32.3800	33.0850	32.0550	32.6150	+1.163%	3,184,899	+6,778.737%
2023-02-15	31.7500	32.2400	31.1250	32.2400	+0.342%	6,794,205	+6,858.747%
2023-02-14	32.3150	32.5400	31.9950	32.1300	-0.695%	3,311,093	+6,882.571%
2023-02-13	32.3950	32.3950	31.7250	32.3550	+0.232%	6,896,521	+6,834.013%
2023-02-10	32.9850	33.5400	32.1800	32.2800	-3.426%	5,671,520	+6,850.124%
2023-02-09	33.6500	33.8750	33.3600	33.4250	-0.030%	3,350,705	+6,612.042%
2023-02-08	34.3600	34.4700	33.2600	33.4350	-1.284%	2,214,367	+6,610.034%
2023-02-07	33.4950	34.0900	33.4100	33.8700	+1.044%	2,405,268	+6,523.856%
2023-02-06	33.8700	33.9200	33.1600	33.5200	-1.845%	2,337,518	+6,593.019%
2023-02-03	33.7950	34.2850	33.6300	34.1500	+0.827%	3,724,659	+6,469.546%
2023-02-02	33.9000	34.4450	33.3850	33.8700	0.000%	6,398,526	+6,523.856%
2023-02-01	34.4800	34.5500	33.4800	33.8700	-2.293%	5,615,572	+6,523.856%
2023-01-31	34.9450	35.0500	33.9150	34.6650	-1.534%	4,049,767	+6,371.946%
2023-01-30	35.2150	35.5950	35.0950	35.2050	-1.026%	1,831,633	+6,272.674%
2023-01-27	35.8600	35.9250	35.1450	35.5700	-1.057%	2,051,963	+6,207.281%
2023-01-26	36.0300	36.4200	35.6450	35.9500	-0.042%	1,950,762	+6,140.612%
2023-01-25	35.8000	36.3000	35.6300	35.9650	+0.461%	2,168,254	+6,138.009%
2023-01-24	36.1450	36.3000	35.2000	35.8000	-0.237%	1,714,297	+6,166.760%
2023-01-23	35.8300	36.4000	35.6650	35.8850	+0.631%	1,692,546	+6,151.916%
2023-01-20	36.0700	36.1550	35.4350	35.6600	+0.070%	2,834,684	+6,191.363%
2023-01-19	36.0000	36.2300	35.2200	35.6350	-2.968%	4,279,313	+6,195.777%
2023-01-18	36.1600	36.9900	36.0000	36.7250	+2.327%	3,816,698	+6,008.918%
2023-01-17	35.5200	35.8900	35.3250	35.8900	+1.027%	2,000,821	+6,151.045%
2023-01-16	35.4350	35.9150	35.1750	35.5250	-0.434%	2,300,422	+6,215.271%
2023-01-13	36.2650	36.3450	35.5500	35.6800	-1.464%	2,640,512	+6,187.836%
2023-01-12	35.2550	36.4850	35.0950	36.2100	+2.491%	3,373,960	+6,095.802%
2023-01-11	35.3450	36.0250	35.1550	35.3300	+1.131%	4,600,816	+6,250.127%
2023-01-10	35.0850	35.6100	34.5550	34.9350	-2.457%	2,829,411	+6,321.926%
2023-01-09	35.4700	35.8500	35.1350	35.8150	+2.066%	3,798,477	+6,164.135%
2023-01-06	33.7400	35.1900	33.6500	35.0900	+5.725%	4,233,361	+6,293.559%
2023-01-05	32.0600	33.4150	31.8700	33.1900	+4.371%	3,448,068	+6,659.566%
2023-01-04	33.0750	33.3850	31.6350	31.8000	-2.663%	3,230,691	+6,955.031%
2023-01-03	32.3150	33.0000	32.2450	32.6700	+0.942%	2,662,715	+6,767.156%

.dark-mode .mcTMWf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mcTMWf{ color: #333333; background-color: white; border: 2px solid #333333; }AALANGLO AMERICAN PLCstock LSE

AAL
ANGLO AMERICAN PLC
stock LSE