Shares Magazine
2,113.50p-20.00 (-0.94%)13 Jun 2025, 17:15
Anglo American PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 1999.02p | 2019.63p | 1958.59p | 1996.08p | 2,014,780 |
| Apr 17, 2025 | 1993.63p | 2006.38p | 1942.50p | 1986.76p | 2,636,738 |
| Apr 16, 2025 | 1955.84p | 1996.08p | 1938.77p | 1996.08p | 3,696,838 |
| Apr 15, 2025 | 1949.17p | 2004.91p | 1949.17p | 1993.13p | 7,483,652 |
| Apr 14, 2025 | 1973.02p | 1976.45p | 1936.61p | 1949.76p | 2,453,587 |
| Apr 11, 2025 | 1898.92p | 1924.00p | 1847.89p | 1916.39p | 6,567,024 |
| Apr 10, 2025 | 1998.04p | 2011.78p | 1839.65p | 1855.94p | 3,254,321 |
| Apr 9, 2025 | 1707.56p | 1792.55p | 1705.79p | 1731.90p | 4,990,134 |
| Apr 8, 2025 | 1815.51p | 1876.16p | 1763.89p | 1822.18p | 7,630,852 |
| Apr 7, 2025 | 1660.65p | 1880.08p | 1642.20p | 1779.00p | 5,413,772 |
| Apr 4, 2025 | 1920.12p | 1949.56p | 1766.83p | 1798.24p | 5,855,002 |
| Apr 3, 2025 | 2020.61p | 2060.85p | 1946.03p | 1966.64p | 3,901,780 |
| Apr 2, 2025 | 2079.49p | 2129.54p | 2077.04p | 2109.92p | 1,990,205 |
| Apr 1, 2025 | 2137.39p | 2137.88p | 2073.12p | 2102.56p | 1,720,214 |
| Mar 31, 2025 | 2146.72p | 2164.87p | 2085.38p | 2105.01p | 8,546,629 |
| Mar 28, 2025 | 2267.42p | 2280.18p | 2187.93p | 2211.49p | 2,259,474 |
| Mar 27, 2025 | 2314.53p | 2323.85p | 2232.09p | 2278.71p | 1,926,345 |
| Mar 26, 2025 | 2384.70p | 2394.51p | 2326.80p | 2335.14p | 4,470,437 |
| Mar 25, 2025 | 2261.04p | 2351.82p | 2261.04p | 2348.88p | 5,849,274 |
| Mar 24, 2025 | 2265.95p | 2310.60p | 2260.06p | 2262.52p | 1,972,916 |
| Mar 21, 2025 | 2252.21p | 2262.52p | 2212.96p | 2212.96p | 8,670,118 |
| Mar 20, 2025 | 2329.74p | 2351.33p | 2282.14p | 2283.13p | 1,533,427 |
| Mar 19, 2025 | 2311.58p | 2325.32p | 2284.60p | 2322.87p | 1,899,222 |
| Mar 18, 2025 | 2333.17p | 2371.94p | 2293.92p | 2327.29p | 6,026,711 |
| Mar 17, 2025 | 2283.13p | 2313.06p | 2266.93p | 2300.30p | 1,452,097 |
| Mar 14, 2025 | 2237.00p | 2303.24p | 2217.87p | 2269.88p | 2,037,825 |
| Mar 13, 2025 | 2195.78p | 2230.13p | 2170.02p | 2212.96p | 9,725,056 |
| Mar 12, 2025 | 2224.24p | 2265.46p | 2193.33p | 2213.45p | 2,053,580 |
| Mar 11, 2025 | 2198.24p | 2265.95p | 2192.35p | 2203.14p | 3,054,076 |
| Mar 10, 2025 | 2339.55p | 2346.42p | 2209.52p | 2215.41p | 5,997,452 |
| Mar 7, 2025 | 2400.40p | 2404.81p | 2298.34p | 2337.10p | 2,096,195 |
| Mar 6, 2025 | 2372.92p | 2440.14p | 2368.99p | 2416.59p | 7,053,909 |
| Mar 5, 2025 | 2330.72p | 2374.88p | 2310.11p | 2363.11p | 11,812,973 |
| Mar 4, 2025 | 2260.06p | 2294.90p | 2238.47p | 2258.10p | 2,055,365 |
| Mar 3, 2025 | 2291.96p | 2377.34p | 2280.67p | 2316.49p | 16,493,951 |
| Feb 28, 2025 | 2286.56p | 2316.00p | 2258.59p | 2292.45p | 3,629,158 |
| Feb 27, 2025 | 2355.26p | 2364.09p | 2303.73p | 2318.94p | 6,618,991 |
| Feb 26, 2025 | 2308.64p | 2376.35p | 2302.26p | 2370.96p | 5,076,568 |
| Feb 25, 2025 | 2322.87p | 2365.56p | 2286.56p | 2290.49p | 2,942,265 |
| Feb 24, 2025 | 2377.34p | 2388.13p | 2316.00p | 2353.78p | 4,066,751 |
| Feb 21, 2025 | 2383.71p | 2430.82p | 2376.35p | 2394.51p | 2,034,435 |
| Feb 20, 2025 | 2355.26p | 2453.39p | 2341.03p | 2383.71p | 6,222,196 |
| Feb 19, 2025 | 2391.07p | 2396.47p | 2314.04p | 2325.81p | 2,464,631 |
| Feb 18, 2025 | 2436.22p | 2450.94p | 2376.35p | 2407.27p | 1,709,860 |
| Feb 17, 2025 | 2448.48p | 2465.66p | 2422.97p | 2427.38p | 1,258,443 |
| Feb 14, 2025 | 2441.12p | 2485.28p | 2400.40p | 2417.08p | 1,547,149 |
| Feb 13, 2025 | 2440.14p | 2462.71p | 2393.04p | 2419.04p | 1,310,812 |
| Feb 12, 2025 | 2404.81p | 2423.95p | 2367.03p | 2392.55p | 6,491,756 |
| Feb 11, 2025 | 2431.31p | 2441.12p | 2359.13p | 2395.49p | 3,139,828 |
| Feb 10, 2025 | 2412.66p | 2467.62p | 2398.43p | 2455.84p | 1,125,188 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.