LSE - Delayed Quote • GBp
Anglo American plc (AAL.L)
At close: May 17 at 5:15 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 2,610.00 | 2,701.00 | 2,607.00 | 2,677.50 | 2,677.50 | 7,008,573 |
| May 16, 2024 | 2,638.00 | 2,664.00 | 2,602.00 | 2,629.00 | 2,629.00 | 3,054,918 |
| May 15, 2024 | 2,648.00 | 2,666.50 | 2,589.00 | 2,625.00 | 2,625.00 | 4,459,445 |
| May 14, 2024 | 2,745.00 | 2,762.00 | 2,596.50 | 2,619.50 | 2,619.50 | 10,401,793 |
| May 13, 2024 | 2,771.00 | 2,813.00 | 2,688.00 | 2,707.00 | 2,707.00 | 3,729,671 |
| May 10, 2024 | 2,760.00 | 2,799.50 | 2,719.50 | 2,773.50 | 2,773.50 | 2,293,880 |
| May 9, 2024 | 2,658.00 | 2,755.00 | 2,638.00 | 2,736.00 | 2,736.00 | 5,081,779 |
| May 8, 2024 | 2,673.00 | 2,693.47 | 2,647.50 | 2,654.00 | 2,654.00 | 3,743,335 |
| May 7, 2024 | 2,712.50 | 2,765.50 | 2,655.50 | 2,680.00 | 2,680.00 | 3,355,194 |
| May 3, 2024 | 2,750.00 | 2,776.50 | 2,646.50 | 2,693.50 | 2,693.50 | 5,204,918 |
| May 2, 2024 | 2,644.50 | 2,661.50 | 2,583.50 | 2,661.50 | 2,661.50 | 3,635,295 |
| May 1, 2024 | 2,647.50 | 2,641.50 | 2,636.50 | 2,634.50 | 2,634.50 | 271,517 |
| Apr 30, 2024 | 2,740.00 | 2,786.00 | 2,618.00 | 2,634.00 | 2,634.00 | 1,414,266 |
| Apr 29, 2024 | 2,700.00 | 2,753.00 | 2,669.89 | 2,750.00 | 2,750.00 | 6,775,708 |
| Apr 26, 2024 | 2,540.00 | 2,721.00 | 2,518.50 | 2,643.00 | 2,643.00 | 12,820,996 |
| Apr 25, 2024 | 2,435.00 | 2,579.50 | 2,421.00 | 2,560.00 | 2,560.00 | 21,442,462 |
| Apr 24, 2024 | 2,155.00 | 2,222.00 | 2,122.00 | 2,205.00 | 2,205.00 | 8,415,644 |
| Apr 23, 2024 | 2,150.00 | 2,151.50 | 2,071.50 | 2,111.00 | 2,111.00 | 7,821,130 |
| Apr 22, 2024 | 2,175.00 | 2,188.50 | 2,122.50 | 2,160.00 | 2,160.00 | 5,902,378 |
| Apr 19, 2024 | 2,158.50 | 2,193.50 | 2,138.50 | 2,179.00 | 2,179.00 | 5,615,988 |
| Apr 18, 2024 | 2,184.50 | 2,200.50 | 2,158.50 | 2,182.00 | 2,182.00 | 5,402,725 |
| Apr 17, 2024 | 2,143.00 | 2,191.00 | 2,132.00 | 2,168.50 | 2,168.50 | 6,429,178 |
| Apr 16, 2024 | 2,119.50 | 2,128.50 | 2,074.00 | 2,095.00 | 2,095.00 | 4,183,981 |
| Apr 15, 2024 | 2,225.00 | 2,230.84 | 2,158.50 | 2,169.00 | 2,169.00 | 4,250,456 |
| Apr 12, 2024 | 2,169.00 | 2,240.50 | 2,162.00 | 2,201.50 | 2,201.50 | 4,642,338 |
| Apr 11, 2024 | 2,163.00 | 2,171.50 | 2,115.50 | 2,123.50 | 2,123.50 | 3,647,200 |
| Apr 10, 2024 | 2,215.00 | 2,229.00 | 2,108.50 | 2,145.50 | 2,145.50 | 9,027,107 |
| Apr 9, 2024 | 2,160.00 | 2,213.00 | 2,159.00 | 2,191.50 | 2,191.50 | 6,980,451 |
| Apr 8, 2024 | 2,094.50 | 2,157.24 | 2,094.50 | 2,155.00 | 2,155.00 | 5,901,149 |
| Apr 5, 2024 | 2,070.00 | 2,112.50 | 2,050.50 | 2,088.00 | 2,088.00 | 5,833,216 |
| Apr 4, 2024 | 2,063.50 | 2,123.00 | 2,059.00 | 2,110.50 | 2,110.50 | 6,276,637 |
| Apr 3, 2024 | 2,043.00 | 2,065.00 | 2,001.50 | 2,048.00 | 2,048.00 | 5,220,528 |
| Apr 2, 2024 | 1,965.60 | 2,051.00 | 1,960.60 | 2,041.50 | 2,041.50 | 6,902,328 |
| Mar 28, 2024 | 1,938.80 | 1,957.00 | 1,915.40 | 1,951.80 | 1,951.80 | 9,706,076 |
| Mar 27, 2024 | 1,908.00 | 1,925.20 | 1,882.20 | 1,922.80 | 1,922.80 | 3,451,603 |
| Mar 26, 2024 | 1,901.40 | 1,921.20 | 1,895.40 | 1,917.60 | 1,917.60 | 4,306,720 |
| Mar 25, 2024 | 1,935.20 | 1,961.20 | 1,923.40 | 1,931.20 | 1,931.20 | 4,093,576 |
| Mar 22, 2024 | 1,901.60 | 1,958.20 | 1,895.60 | 1,929.40 | 1,929.40 | 5,181,308 |
| Mar 21, 2024 | 1,931.20 | 1,955.80 | 1,896.00 | 1,923.80 | 1,923.80 | 6,937,117 |
| Mar 20, 2024 | 1,822.40 | 1,857.20 | 1,810.20 | 1,838.60 | 1,838.60 | 11,494,651 |
| Mar 19, 2024 | 1,847.00 | 1,861.40 | 1,801.00 | 1,821.40 | 1,821.40 | 12,239,293 |
| Mar 18, 2024 | 1,855.60 | 1,890.20 | 1,823.00 | 1,828.60 | 1,828.60 | 10,941,230 |
| Mar 15, 2024 | 1,856.00 | 1,876.20 | 1,789.41 | 1,854.60 | 1,854.60 | 13,140,423 |
| Mar 14, 2024 | 41.00 Dividend | |||||
| Mar 14, 2024 | 1,890.00 | 1,890.00 | 1,810.20 | 1,833.60 | 1,833.60 | 6,183,384 |
| Mar 13, 2024 | 1,850.00 | 1,956.00 | 1,842.40 | 1,937.00 | 1,896.00 | 11,791,254 |
| Mar 12, 2024 | 1,857.60 | 1,894.60 | 1,835.60 | 1,851.20 | 1,812.02 | 22,946,909 |
| Mar 11, 2024 | 1,810.60 | 1,854.20 | 1,801.40 | 1,850.80 | 1,811.62 | 8,323,117 |
| Mar 8, 2024 | 1,854.40 | 1,912.00 | 1,840.80 | 1,850.60 | 1,811.43 | 6,638,590 |
| Mar 7, 2024 | 1,790.00 | 1,862.40 | 1,787.60 | 1,857.40 | 1,818.08 | 10,866,978 |
| Mar 6, 2024 | 1,709.60 | 1,781.60 | 1,706.80 | 1,767.40 | 1,729.99 | 7,734,343 |
| Mar 5, 2024 | 1,685.20 | 1,738.33 | 1,657.60 | 1,703.80 | 1,667.74 | 9,604,071 |
| Mar 4, 2024 | 1,763.00 | 1,763.40 | 1,695.20 | 1,702.40 | 1,666.37 | 9,659,395 |
| Mar 1, 2024 | 1,717.60 | 1,796.60 | 1,704.00 | 1,760.80 | 1,723.53 | 7,170,194 |
| Feb 29, 2024 | 1,730.60 | 1,739.40 | 1,698.80 | 1,701.00 | 1,665.00 | 8,155,644 |
| Feb 28, 2024 | 1,750.00 | 1,755.00 | 1,703.00 | 1,710.00 | 1,673.80 | 3,360,052 |
| Feb 27, 2024 | 1,754.60 | 1,786.40 | 1,752.80 | 1,762.40 | 1,725.10 | 3,018,262 |
| Feb 26, 2024 | 1,759.00 | 1,764.40 | 1,722.40 | 1,726.60 | 1,690.05 | 4,574,277 |
| Feb 23, 2024 | 1,796.00 | 1,822.20 | 1,771.20 | 1,786.00 | 1,748.20 | 5,144,524 |
| Feb 22, 2024 | 1,802.20 | 1,833.20 | 1,733.00 | 1,769.80 | 1,732.34 | 4,713,309 |
| Feb 21, 2024 | 1,729.20 | 1,750.00 | 1,706.80 | 1,717.80 | 1,681.44 | 7,877,674 |
| Feb 20, 2024 | 1,740.00 | 1,758.60 | 1,710.00 | 1,719.60 | 1,683.20 | 3,310,410 |
| Feb 19, 2024 | 1,794.00 | 1,794.00 | 1,763.14 | 1,778.00 | 1,740.37 | 1,338,938 |
| Feb 16, 2024 | 1,786.00 | 1,839.20 | 1,782.80 | 1,802.20 | 1,764.05 | 3,899,846 |
| Feb 15, 2024 | 1,742.00 | 1,774.80 | 1,742.00 | 1,767.00 | 1,729.60 | 2,438,477 |
| Feb 14, 2024 | 1,725.60 | 1,750.80 | 1,687.61 | 1,747.20 | 1,710.22 | 4,430,542 |
| Feb 13, 2024 | 1,764.00 | 1,780.60 | 1,729.20 | 1,756.00 | 1,718.83 | 3,327,041 |
| Feb 12, 2024 | 1,710.00 | 1,766.20 | 1,701.65 | 1,751.60 | 1,714.52 | 1,852,942 |
| Feb 9, 2024 | 1,725.40 | 1,740.07 | 1,695.00 | 1,702.60 | 1,666.56 | 2,764,302 |
| Feb 8, 2024 | 1,756.20 | 1,798.00 | 1,731.20 | 1,739.60 | 1,702.78 | 4,286,435 |
| Feb 7, 2024 | 1,826.60 | 1,835.00 | 1,753.58 | 1,754.60 | 1,717.46 | 5,243,359 |
| Feb 6, 2024 | 1,834.60 | 1,853.60 | 1,790.40 | 1,822.60 | 1,784.02 | 2,356,499 |
| Feb 5, 2024 | 1,824.60 | 1,843.80 | 1,791.00 | 1,810.00 | 1,771.69 | 2,465,758 |
| Feb 2, 2024 | 1,883.80 | 1,888.80 | 1,824.00 | 1,835.60 | 1,796.75 | 1,776,500 |
| Feb 1, 2024 | 1,864.40 | 1,907.40 | 1,857.00 | 1,878.60 | 1,838.84 | 3,413,242 |
| Jan 31, 2024 | 1,905.00 | 1,915.60 | 1,871.00 | 1,896.60 | 1,856.46 | 2,969,865 |
| Jan 30, 2024 | 1,895.00 | 1,920.40 | 1,878.60 | 1,891.80 | 1,851.76 | 3,511,851 |
| Jan 29, 2024 | 1,870.00 | 1,900.00 | 1,863.20 | 1,895.00 | 1,854.89 | 3,039,889 |
| Jan 26, 2024 | 1,826.80 | 1,903.00 | 1,824.00 | 1,888.20 | 1,848.23 | 5,052,391 |
| Jan 25, 2024 | 1,857.00 | 1,872.20 | 1,805.60 | 1,825.20 | 1,786.57 | 4,633,587 |
| Jan 24, 2024 | 1,840.60 | 1,892.60 | 1,836.00 | 1,860.80 | 1,821.41 | 6,000,498 |
| Jan 23, 2024 | 1,786.40 | 1,820.80 | 1,785.80 | 1,789.60 | 1,751.72 | 3,239,622 |
| Jan 22, 2024 | 1,774.40 | 1,787.00 | 1,740.20 | 1,751.20 | 1,714.13 | 2,964,082 |
| Jan 19, 2024 | 1,814.80 | 1,825.00 | 1,764.60 | 1,773.60 | 1,736.06 | 13,376,261 |
| Jan 18, 2024 | 1,761.20 | 1,805.29 | 1,761.20 | 1,786.60 | 1,748.78 | 3,152,604 |
| Jan 17, 2024 | 1,750.00 | 1,767.40 | 1,728.60 | 1,750.00 | 1,712.96 | 4,048,308 |
| Jan 16, 2024 | 1,824.80 | 1,853.40 | 1,790.82 | 1,792.20 | 1,754.26 | 3,891,965 |
| Jan 15, 2024 | 1,838.81 | 1,852.40 | 1,806.20 | 1,824.80 | 1,786.17 | 5,411,005 |
| Jan 12, 2024 | 1,847.60 | 1,866.41 | 1,833.20 | 1,846.20 | 1,807.12 | 5,287,433 |
| Jan 11, 2024 | 1,847.60 | 1,885.80 | 1,831.60 | 1,839.80 | 1,800.86 | 12,947,687 |
| Jan 10, 2024 | 1,816.60 | 1,855.40 | 1,810.20 | 1,823.20 | 1,784.61 | 3,695,881 |
| Jan 9, 2024 | 1,846.00 | 1,857.20 | 1,811.40 | 1,823.80 | 1,785.20 | 4,214,055 |
| Jan 8, 2024 | 1,850.60 | 1,862.60 | 1,817.60 | 1,846.80 | 1,807.71 | 9,474,942 |
| Jan 5, 2024 | 1,860.60 | 1,887.60 | 1,843.40 | 1,870.80 | 1,831.20 | 5,390,029 |
| Jan 4, 2024 | 1,875.00 | 1,901.40 | 1,866.00 | 1,873.20 | 1,833.55 | 6,237,881 |
| Jan 3, 2024 | 1,927.00 | 1,944.40 | 1,846.20 | 1,869.00 | 1,829.44 | 5,798,261 |
| Jan 2, 2024 | 1,984.00 | 1,994.00 | 1,935.00 | 1,968.20 | 1,926.54 | 3,567,986 |
| Dec 29, 2023 | 1,997.00 | 2,011.50 | 1,970.60 | 1,970.60 | 1,928.89 | 1,355,545 |
| Dec 28, 2023 | 1,991.00 | 2,004.00 | 1,964.72 | 1,984.80 | 1,942.79 | 2,145,625 |
| Dec 27, 2023 | 1,962.00 | 2,017.00 | 1,920.20 | 1,975.80 | 1,933.98 | 3,149,195 |
| Dec 22, 2023 | 1,920.80 | 1,952.40 | 1,917.60 | 1,931.80 | 1,890.91 | 1,055,045 |
| Dec 21, 2023 | 1,899.20 | 1,943.00 | 1,887.80 | 1,924.00 | 1,883.28 | 3,366,108 |
| Dec 20, 2023 | 1,915.20 | 1,927.60 | 1,873.20 | 1,912.00 | 1,871.53 | 5,899,133 |
| Dec 19, 2023 | 1,805.80 | 1,893.60 | 1,802.20 | 1,891.60 | 1,851.56 | 7,225,598 |
| Dec 18, 2023 | 1,834.20 | 1,854.20 | 1,808.80 | 1,821.40 | 1,782.85 | 4,307,781 |
| Dec 15, 2023 | 1,814.00 | 1,871.00 | 1,804.60 | 1,824.00 | 1,785.39 | 8,131,487 |
| Dec 14, 2023 | 1,768.40 | 1,803.60 | 1,751.60 | 1,795.40 | 1,757.40 | 7,952,033 |
| Dec 13, 2023 | 1,655.00 | 1,722.40 | 1,647.80 | 1,670.20 | 1,634.85 | 9,123,857 |
| Dec 12, 2023 | 1,800.00 | 1,811.00 | 1,689.40 | 1,696.00 | 1,660.10 | 12,112,115 |
| Dec 11, 2023 | 1,759.60 | 1,862.20 | 1,729.80 | 1,789.00 | 1,751.13 | 10,408,333 |
| Dec 8, 2023 | 2,140.00 | 2,148.00 | 1,630.00 | 1,802.60 | 1,764.44 | 17,080,311 |
| Dec 7, 2023 | 2,204.50 | 2,264.00 | 2,180.50 | 2,224.50 | 2,177.41 | 2,351,349 |
| Dec 6, 2023 | 2,198.00 | 2,232.50 | 2,142.00 | 2,199.00 | 2,152.45 | 10,030,995 |
| Dec 5, 2023 | 2,178.00 | 2,238.00 | 2,128.00 | 2,155.00 | 2,109.39 | 2,834,353 |
| Dec 4, 2023 | 2,278.00 | 2,290.00 | 2,206.50 | 2,224.50 | 2,177.41 | 3,694,654 |
| Dec 1, 2023 | 2,189.00 | 2,314.50 | 2,186.50 | 2,311.00 | 2,262.08 | 5,083,282 |
| Nov 30, 2023 | 2,148.00 | 2,169.00 | 2,110.00 | 2,142.00 | 2,096.66 | 5,656,011 |
| Nov 29, 2023 | 2,194.50 | 2,221.00 | 2,138.50 | 2,138.50 | 2,093.23 | 3,819,307 |
| Nov 28, 2023 | 2,195.00 | 2,218.00 | 2,171.50 | 2,204.00 | 2,157.35 | 2,178,754 |
| Nov 27, 2023 | 2,194.00 | 2,229.00 | 2,183.00 | 2,205.00 | 2,158.33 | 1,695,812 |
| Nov 24, 2023 | 2,212.00 | 2,252.00 | 2,190.50 | 2,216.50 | 2,169.58 | 1,534,492 |
| Nov 23, 2023 | 2,255.00 | 2,272.00 | 2,231.00 | 2,231.50 | 2,184.27 | 4,187,505 |
| Nov 22, 2023 | 2,243.50 | 2,256.50 | 2,222.00 | 2,238.00 | 2,190.63 | 4,367,130 |
| Nov 21, 2023 | 2,265.00 | 2,277.00 | 2,224.50 | 2,236.50 | 2,189.16 | 2,192,453 |
| Nov 20, 2023 | 2,244.50 | 2,262.00 | 2,218.50 | 2,253.50 | 2,205.80 | 1,624,492 |
| Nov 17, 2023 | 2,190.00 | 2,258.50 | 2,190.00 | 2,234.00 | 2,186.71 | 2,998,414 |
| Nov 16, 2023 | 2,200.50 | 2,222.00 | 2,168.00 | 2,176.00 | 2,129.94 | 2,019,931 |
| Nov 15, 2023 | 2,192.00 | 2,264.62 | 2,130.50 | 2,210.50 | 2,163.71 | 4,875,629 |
| Nov 14, 2023 | 2,052.50 | 2,164.00 | 2,026.00 | 2,143.50 | 2,098.13 | 4,779,620 |
| Nov 13, 2023 | 2,030.00 | 2,048.00 | 2,020.50 | 2,031.50 | 1,988.50 | 3,112,777 |
| Nov 10, 2023 | 2,045.50 | 2,087.00 | 1,982.00 | 2,018.50 | 1,975.77 | 6,437,004 |
| Nov 9, 2023 | 2,084.00 | 2,100.50 | 2,060.00 | 2,076.00 | 2,032.06 | 4,407,661 |
| Nov 8, 2023 | 2,132.00 | 2,148.00 | 2,095.50 | 2,095.50 | 2,051.15 | 5,178,204 |
| Nov 7, 2023 | 2,203.00 | 2,239.50 | 2,122.50 | 2,139.50 | 2,094.21 | 5,227,298 |
| Nov 6, 2023 | 2,236.00 | 2,249.00 | 2,190.50 | 2,218.00 | 2,171.05 | 2,277,977 |
| Nov 3, 2023 | 2,182.50 | 2,219.50 | 2,141.50 | 2,208.00 | 2,161.26 | 4,209,765 |
| Nov 2, 2023 | 2,114.00 | 2,179.00 | 2,071.50 | 2,155.50 | 2,109.88 | 4,000,564 |
| Nov 1, 2023 | 2,105.00 | 2,118.50 | 2,074.50 | 2,083.50 | 2,039.40 | 3,900,519 |
| Oct 31, 2023 | 2,090.00 | 2,129.00 | 2,083.00 | 2,096.50 | 2,052.12 | 2,708,752 |
| Oct 30, 2023 | 2,109.00 | 2,126.00 | 2,095.00 | 2,098.00 | 2,053.59 | 19,292,671 |
| Oct 27, 2023 | 2,107.00 | 2,118.00 | 2,068.12 | 2,088.50 | 2,044.29 | 2,423,722 |
| Oct 26, 2023 | 2,046.50 | 2,091.00 | 2,034.00 | 2,083.00 | 2,038.91 | 8,152,892 |
| Oct 25, 2023 | 2,070.00 | 2,098.50 | 2,047.50 | 2,078.50 | 2,034.50 | 7,360,740 |
| Oct 24, 2023 | 2,052.50 | 2,085.00 | 2,022.00 | 2,069.00 | 2,025.21 | 4,644,367 |
| Oct 23, 2023 | 2,035.50 | 2,077.00 | 1,989.74 | 2,031.50 | 1,988.50 | 3,421,169 |
| Oct 20, 2023 | 2,117.00 | 2,119.50 | 2,051.00 | 2,061.00 | 2,017.38 | 4,763,227 |
| Oct 19, 2023 | 2,195.50 | 2,195.50 | 2,143.50 | 2,156.00 | 2,110.36 | 2,588,107 |
| Oct 18, 2023 | 2,264.00 | 2,274.00 | 2,178.50 | 2,199.50 | 2,152.94 | 12,269,609 |
| Oct 17, 2023 | 2,261.50 | 2,283.00 | 2,214.50 | 2,267.50 | 2,219.50 | 2,469,717 |
| Oct 16, 2023 | 2,261.50 | 2,294.50 | 2,242.00 | 2,282.00 | 2,233.70 | 4,535,207 |
| Oct 13, 2023 | 2,252.50 | 2,264.50 | 2,230.14 | 2,242.00 | 2,194.54 | 2,158,940 |
| Oct 12, 2023 | 2,290.50 | 2,307.50 | 2,241.00 | 2,241.00 | 2,193.57 | 2,520,826 |
| Oct 11, 2023 | 2,258.50 | 2,287.00 | 2,246.00 | 2,270.50 | 2,222.44 | 2,167,769 |
| Oct 10, 2023 | 2,156.00 | 2,274.00 | 2,134.00 | 2,269.50 | 2,221.46 | 4,907,608 |
| Oct 9, 2023 | 2,150.00 | 2,165.00 | 2,110.88 | 2,148.50 | 2,103.02 | 2,347,466 |
| Oct 6, 2023 | 2,126.00 | 2,161.00 | 2,091.00 | 2,151.00 | 2,105.47 | 2,039,778 |
| Oct 5, 2023 | 2,132.50 | 2,146.00 | 2,102.00 | 2,108.50 | 2,063.87 | 3,354,644 |
| Oct 4, 2023 | 2,134.00 | 2,193.00 | 2,122.00 | 2,141.50 | 2,096.17 | 5,627,745 |
| Oct 3, 2023 | 2,212.00 | 2,229.50 | 2,152.00 | 2,157.50 | 2,111.83 | 3,055,225 |
| Oct 2, 2023 | 2,277.50 | 2,313.50 | 2,224.50 | 2,236.50 | 2,189.16 | 9,161,525 |
| Sep 29, 2023 | 2,288.00 | 2,317.00 | 2,265.50 | 2,265.50 | 2,217.55 | 2,881,320 |
| Sep 28, 2023 | 2,202.00 | 2,278.00 | 2,189.50 | 2,267.00 | 2,219.01 | 3,323,322 |
| Sep 27, 2023 | 2,210.00 | 2,225.00 | 2,180.00 | 2,196.00 | 2,149.52 | 3,014,914 |
| Sep 26, 2023 | 2,196.00 | 2,237.50 | 2,186.50 | 2,204.50 | 2,157.84 | 1,981,552 |
| Sep 25, 2023 | 2,207.00 | 2,222.50 | 2,173.50 | 2,218.50 | 2,171.54 | 5,598,885 |
| Sep 22, 2023 | 2,244.50 | 2,292.00 | 2,238.50 | 2,248.00 | 2,200.42 | 3,846,506 |
| Sep 21, 2023 | 2,255.50 | 2,272.50 | 2,227.50 | 2,235.00 | 2,187.69 | 4,529,346 |
| Sep 20, 2023 | 2,269.00 | 2,309.50 | 2,251.50 | 2,296.00 | 2,247.40 | 3,439,895 |
| Sep 19, 2023 | 2,278.00 | 2,289.50 | 2,253.00 | 2,262.00 | 2,214.12 | 2,859,110 |
| Sep 18, 2023 | 2,290.00 | 2,313.00 | 2,263.00 | 2,268.00 | 2,219.99 | 3,530,641 |
| Sep 15, 2023 | 2,279.50 | 2,321.50 | 2,255.50 | 2,302.50 | 2,253.76 | 9,599,718 |
| Sep 14, 2023 | 2,130.00 | 2,272.81 | 2,123.50 | 2,262.50 | 2,214.61 | 5,469,414 |
| Sep 13, 2023 | 2,085.00 | 2,115.50 | 2,065.50 | 2,100.00 | 2,055.55 | 4,034,346 |
| Sep 12, 2023 | 2,091.50 | 2,099.00 | 2,064.00 | 2,091.50 | 2,047.23 | 4,977,353 |
| Sep 11, 2023 | 2,053.50 | 2,103.00 | 2,053.50 | 2,071.50 | 2,027.65 | 2,678,580 |
| Sep 8, 2023 | 2,020.00 | 2,044.00 | 1,994.71 | 2,023.00 | 1,980.18 | 8,668,618 |
| Sep 7, 2023 | 2,064.00 | 2,064.81 | 2,015.00 | 2,025.50 | 1,982.63 | 2,943,221 |
| Sep 6, 2023 | 2,077.00 | 2,097.00 | 2,062.00 | 2,086.00 | 2,041.85 | 2,942,156 |
| Sep 5, 2023 | 2,120.50 | 2,130.00 | 2,088.00 | 2,101.50 | 2,057.02 | 3,516,001 |
| Sep 4, 2023 | 2,166.00 | 2,191.00 | 2,129.50 | 2,135.00 | 2,089.81 | 1,824,487 |
| Sep 1, 2023 | 2,126.50 | 2,154.50 | 2,098.50 | 2,136.00 | 2,090.79 | 4,955,538 |
| Aug 31, 2023 | 2,086.00 | 2,128.50 | 2,083.00 | 2,100.50 | 2,056.04 | 6,898,832 |
| Aug 29, 2023 | 2,076.00 | 2,111.50 | 2,059.50 | 2,093.00 | 2,048.70 | 12,268,247 |
| Aug 25, 2023 | 2,041.50 | 2,067.50 | 2,016.00 | 2,031.00 | 1,988.01 | 2,776,426 |
| Aug 24, 2023 | 2,060.00 | 2,082.50 | 2,005.50 | 2,039.00 | 1,995.84 | 2,142,730 |
| Aug 23, 2023 | 2,024.00 | 2,066.50 | 2,014.50 | 2,052.50 | 2,009.06 | 7,962,657 |
| Aug 22, 2023 | 1,993.40 | 2,034.00 | 1,985.60 | 2,002.00 | 1,959.62 | 12,239,070 |
| Aug 21, 2023 | 1,971.20 | 1,982.00 | 1,952.00 | 1,970.00 | 1,928.30 | 5,115,962 |
| Aug 18, 2023 | 1,981.40 | 1,997.60 | 1,952.00 | 1,972.40 | 1,930.65 | 2,970,841 |
| Aug 17, 2023 | 43.83 Dividend | |||||
| Aug 17, 2023 | 1,989.40 | 2,040.00 | 1,986.60 | 2,008.50 | 1,965.99 | 2,663,582 |
| Aug 16, 2023 | 1,996.80 | 2,041.50 | 1,991.60 | 2,026.50 | 1,940.70 | 3,352,374 |
| Aug 15, 2023 | 2,076.50 | 2,204.00 | 2,010.50 | 2,025.00 | 1,939.27 | 2,775,516 |
| Aug 14, 2023 | 2,129.00 | 2,132.50 | 2,066.00 | 2,074.00 | 1,986.19 | 3,141,819 |
| Aug 11, 2023 | 2,180.00 | 2,184.50 | 2,139.00 | 2,151.00 | 2,059.93 | 4,613,225 |
| Aug 10, 2023 | 2,165.00 | 2,205.50 | 2,153.00 | 2,193.50 | 2,100.63 | 9,100,222 |
| Aug 9, 2023 | 2,185.00 | 2,209.00 | 2,158.50 | 2,160.50 | 2,069.03 | 4,332,773 |
| Aug 8, 2023 | 2,163.50 | 2,179.00 | 2,128.00 | 2,156.50 | 2,065.20 | 3,720,126 |
| Aug 7, 2023 | 2,219.00 | 2,225.00 | 2,184.65 | 2,200.50 | 2,107.34 | 1,709,867 |
| Aug 4, 2023 | 2,241.00 | 2,248.50 | 2,205.00 | 2,242.50 | 2,147.56 | 3,541,920 |
| Aug 3, 2023 | 2,243.50 | 2,251.50 | 2,194.00 | 2,250.00 | 2,154.74 | 8,155,736 |
| Aug 2, 2023 | 2,303.50 | 2,313.50 | 2,239.50 | 2,253.00 | 2,157.61 | 2,893,883 |
| Aug 1, 2023 | 2,386.00 | 2,386.00 | 2,342.50 | 2,342.50 | 2,243.32 | 3,006,092 |
| Jul 31, 2023 | 2,395.00 | 2,406.50 | 2,365.00 | 2,394.00 | 2,292.64 | 2,456,995 |
| Jul 28, 2023 | 2,393.00 | 2,427.50 | 2,366.00 | 2,383.00 | 2,282.11 | 3,332,901 |
| Jul 27, 2023 | 2,450.00 | 2,517.50 | 2,413.50 | 2,427.00 | 2,324.25 | 3,831,003 |
| Jul 26, 2023 | 2,498.50 | 2,499.50 | 2,439.00 | 2,450.00 | 2,346.27 | 2,320,926 |
| Jul 25, 2023 | 2,425.50 | 2,529.50 | 2,419.50 | 2,506.00 | 2,399.90 | 2,800,552 |
| Jul 24, 2023 | 2,389.00 | 2,394.50 | 2,360.50 | 2,390.50 | 2,289.29 | 8,284,008 |
| Jul 21, 2023 | 2,398.50 | 2,407.50 | 2,362.50 | 2,389.00 | 2,287.86 | 2,011,025 |
| Jul 20, 2023 | 2,324.00 | 2,435.17 | 2,324.00 | 2,380.00 | 2,279.24 | 4,102,959 |
| Jul 19, 2023 | 2,316.00 | 2,344.76 | 2,272.88 | 2,303.00 | 2,205.50 | 6,090,876 |
| Jul 18, 2023 | 2,291.00 | 2,319.50 | 2,269.50 | 2,311.00 | 2,213.16 | 1,785,936 |
| Jul 17, 2023 | 2,293.00 | 2,324.60 | 2,281.50 | 2,290.50 | 2,193.53 | 2,123,005 |
| Jul 14, 2023 | 2,341.50 | 2,363.50 | 2,332.50 | 2,349.00 | 2,249.55 | 2,155,208 |
| Jul 13, 2023 | 2,346.00 | 2,388.50 | 2,322.34 | 2,365.00 | 2,264.87 | 2,337,344 |
| Jul 12, 2023 | 2,244.50 | 2,334.00 | 2,236.00 | 2,325.00 | 2,226.57 | 3,125,131 |
| Jul 11, 2023 | 2,223.00 | 2,236.50 | 2,201.50 | 2,229.00 | 2,134.63 | 4,253,165 |
| Jul 10, 2023 | 2,173.00 | 2,208.50 | 2,163.50 | 2,194.00 | 2,101.11 | 2,343,973 |
| Jul 7, 2023 | 2,159.00 | 2,217.00 | 2,159.00 | 2,201.00 | 2,107.82 | 3,137,324 |
| Jul 6, 2023 | 2,230.00 | 2,249.00 | 2,147.50 | 2,168.50 | 2,076.69 | 3,542,963 |
| Jul 5, 2023 | 2,296.50 | 2,305.17 | 2,259.79 | 2,268.50 | 2,172.46 | 2,476,859 |
| Jul 4, 2023 | 2,322.50 | 2,348.50 | 2,297.50 | 2,332.00 | 2,233.27 | 1,344,162 |
| Jul 3, 2023 | 2,266.00 | 2,350.50 | 2,253.50 | 2,329.50 | 2,230.88 | 5,354,116 |
| Jun 30, 2023 | 2,236.50 | 2,253.00 | 2,226.50 | 2,233.00 | 2,138.46 | 6,404,154 |
| Jun 29, 2023 | 2,221.50 | 2,240.00 | 2,210.50 | 2,234.00 | 2,139.42 | 2,145,420 |
| Jun 28, 2023 | 2,291.50 | 2,296.00 | 2,213.00 | 2,237.50 | 2,142.77 | 4,095,821 |
| Jun 27, 2023 | 2,317.00 | 2,333.00 | 2,255.00 | 2,280.00 | 2,183.47 | 2,661,933 |
| Jun 26, 2023 | 2,257.50 | 2,292.00 | 2,236.50 | 2,275.00 | 2,178.68 | 3,471,477 |
| Jun 23, 2023 | 2,319.00 | 2,325.59 | 2,247.50 | 2,248.00 | 2,152.83 | 2,628,534 |
| Jun 22, 2023 | 2,305.00 | 2,349.00 | 2,279.72 | 2,331.00 | 2,232.31 | 3,090,987 |
| Jun 21, 2023 | 2,370.00 | 2,372.00 | 2,324.00 | 2,336.00 | 2,237.10 | 2,703,463 |
| Jun 20, 2023 | 2,465.50 | 2,469.00 | 2,383.00 | 2,384.50 | 2,283.55 | 3,342,241 |
| Jun 19, 2023 | 2,505.00 | 2,518.00 | 2,477.50 | 2,484.00 | 2,378.83 | 4,546,999 |
| Jun 16, 2023 | 2,594.00 | 2,610.00 | 2,517.60 | 2,545.00 | 2,437.25 | 7,739,101 |
| Jun 15, 2023 | 2,569.50 | 2,587.00 | 2,514.00 | 2,580.00 | 2,470.77 | 4,864,253 |
| Jun 14, 2023 | 2,481.00 | 2,610.50 | 2,472.50 | 2,582.50 | 2,473.16 | 8,402,409 |
| Jun 13, 2023 | 2,430.50 | 2,492.00 | 2,430.50 | 2,483.00 | 2,377.88 | 4,930,012 |
| Jun 12, 2023 | 2,463.00 | 2,463.00 | 2,402.00 | 2,416.50 | 2,314.19 | 2,270,841 |
| Jun 9, 2023 | 2,451.00 | 2,476.50 | 2,422.00 | 2,457.00 | 2,352.98 | 3,001,380 |
| Jun 8, 2023 | 2,456.50 | 2,496.00 | 2,456.50 | 2,459.50 | 2,355.37 | 3,314,966 |
| Jun 7, 2023 | 2,443.00 | 2,499.50 | 2,422.50 | 2,456.00 | 2,352.02 | 2,147,519 |
| Jun 6, 2023 | 2,452.00 | 2,470.00 | 2,394.50 | 2,454.50 | 2,350.58 | 3,365,269 |
| Jun 5, 2023 | 2,415.50 | 2,435.50 | 2,397.00 | 2,414.50 | 2,312.28 | 2,057,449 |
| Jun 2, 2023 | 2,348.50 | 2,458.00 | 2,342.00 | 2,418.00 | 2,315.63 | 5,079,062 |
| Jun 1, 2023 | 2,269.00 | 2,315.50 | 2,246.00 | 2,299.50 | 2,202.15 | 4,834,991 |
| May 31, 2023 | 2,246.00 | 2,280.50 | 2,223.50 | 2,223.50 | 2,129.36 | 7,790,911 |
| May 30, 2023 | 2,322.50 | 2,353.00 | 2,265.00 | 2,265.00 | 2,169.11 | 4,054,686 |
| May 26, 2023 | 2,318.00 | 2,352.00 | 2,309.00 | 2,318.50 | 2,220.34 | 9,651,058 |
| May 25, 2023 | 2,289.00 | 2,319.50 | 2,263.13 | 2,267.00 | 2,171.02 | 2,391,430 |
| May 24, 2023 | 2,314.00 | 2,318.50 | 2,264.50 | 2,278.50 | 2,182.03 | 5,438,580 |
| May 23, 2023 | 2,362.50 | 2,390.50 | 2,342.50 | 2,346.00 | 2,246.68 | 5,979,342 |
| May 22, 2023 | 2,341.00 | 2,374.00 | 2,329.50 | 2,365.50 | 2,265.35 | 3,110,979 |
| May 19, 2023 | 2,348.00 | 2,395.16 | 2,348.00 | 2,350.00 | 2,250.51 | 4,247,848 |
| May 18, 2023 | 2,373.00 | 2,373.50 | 2,299.50 | 2,328.50 | 2,229.92 | 3,200,277 |
| May 17, 2023 | 2,349.00 | 2,373.50 | 2,330.00 | 2,370.00 | 2,269.66 | 3,039,259 |
Related Tickers
BHP.L BHP Group Limited
2,400.00
+2.04%
GLEN.L Glencore plc
497.00
+0.81%
RIO.L Rio Tinto Group
5,785.00
+2.41%
BHP BHP Group Limited
61.47
+2.42%
RIO Rio Tinto Group
73.61
+2.36%
BHP.AX BHP Group Limited
44.89
+0.79%
TECK Teck Resources Limited
53.79
+3.84%
VALE Vale S.A.
12.99
+2.61%
GLNCY Glencore plc
12.65
+1.28%
IVN.TO Ivanhoe Mines Ltd.
21.08
+6.20%