Bookmark and Share

Last Minute: "Disney's Deal With Fox Could Value Rupert Murdoch Empire at $75 Billion- Reports - TheStreet.com" Thu, 14 Dec 2017 11:05:56 GMT    "San Francisco SPCA Using Robots to Chase Away Homeless Is Illegal - TheStreet.com" Wed, 13 Dec 2017 20:59:00 GMT    "Target buys same-day delivery service with an eye on Amazon - CNNMoney" Wed, 13 Dec 2017 20:04:40 GMT    "MTA shutting down tunnel on E line for five days to make repairs - New York Daily News" Thu, 14 Dec 2017 04:03:00 GMT    "T-Mobile to launch online TV service in 2018 - Seattle Times" Thu, 14 Dec 2017 04:20:24 GMT    "FCC Set To Repeal 'Net Neutrality' Rules For Internet Providers - NPR" Thu, 14 Dec 2017 10:31:03 GMT    "How a Dorm Room Minecraft Scam Brought Down the Internet - WIRED" Wed, 13 Dec 2017 20:56:49 GMT   "This RSS feed URL is deprecated" Thu, 14 Dec 2017 11:13:16 GMT    "China raises market rates to fend off financial risks, growth cools - Reuters" Thu, 14 Dec 2017 07:41:20 GMT    "What Is Ripple and Why Is It Beating Both Bitcoin and Litecoin? - Fortune" Wed, 13 Dec 2017 17:12:16 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+48.50 (+3.42%) ANGLO AMERICAN PLC ORD USD0.549 - [Ticker: AAL.L]Chart ANGLO AMERICAN PLC ORD USD0.549  News ANGLO AMERICAN PLC ORD USD0.549  Download Historical Prices for Metastock ANGLO AMERICAN PLC ORD USD0.549 and Others  Technical Analysis ANGLO AMERICAN PLC ORD USD0.549  
Last Trade1,468.50Last Trade Time2017-11-01 - 21:12
Variation+48.50 (+3.42%)Open1,442.00
High1,481.00Low1,435.50
Volume8,622,681Average Volume (3m)5,690,850
Yield2.59Bid / Ask1,385.00 x 45,000 - 1,476.00 x 65,000
Former Close1,420.0052 Week Range[950.10 - 1,529.01]
PER4.84%EPS293.30
Ex-Dividend Date2017-12-14Dividend PaymentN/A
Market Capitalization18 1 Year Price-TargetN/A
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
AAL.L quotes from 2000-01-01 to 2017-12-14
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-0304,115.014,115.014,115.014,115.0100:00:00
2000-01-0404,000.004,074.993,980.014,000.0000:00:00
2000-01-0503,909.014,035.003,904.994,035.0000:00:00
2000-01-0604,000.004,161.014,000.004,134.0100:00:00
2000-01-0704,160.004,300.004,160.004,280.0100:00:00
2000-01-1004,303.004,374.994,300.004,325.0000:00:00
2000-01-1104,300.004,317.004,225.004,225.9900:00:00
2000-01-1204,225.004,225.004,108.004,177.9900:00:00
2000-01-1304,150.014,344.994,150.014,250.9900:00:00
2000-01-1404,269.994,274.994,225.004,258.9900:00:00
2000-01-1704,244.094,290.004,235.004,285.0100:00:00
2000-01-1804,235.004,250.994,100.004,111.0000:00:00
2000-01-1904,080.014,165.004,074.994,142.9900:00:00
2000-01-2004,135.004,135.004,050.014,079.0000:00:00
2000-01-2104,028.994,058.994,000.004,007.0100:00:00
2000-01-2403,991.014,115.013,900.003,900.0000:00:00
2000-01-2503,865.003,869.993,815.013,823.9900:00:00
2000-01-2603,800.003,800.003,704.993,725.9900:00:00
2000-01-2703,725.003,796.013,668.003,682.0100:00:00
2000-01-2803,630.003,650.993,501.993,514.0000:00:00
2000-01-3103,450.013,515.993,447.993,482.0100:00:00
2000-02-0103,590.013,696.013,495.003,601.0100:00:00
2000-02-0203,650.013,700.003,598.993,601.9900:00:00
2000-02-0303,600.003,600.003,530.003,541.0000:00:00
2000-02-0403,560.003,606.003,520.013,539.0100:00:00
2000-02-0703,639.993,735.003,609.993,634.0100:00:00
2000-02-0803,634.013,700.003,573.793,649.0000:00:00
2000-02-0903,650.013,685.013,609.993,642.0100:00:00
2000-02-1003,589.003,604.993,500.003,565.0000:00:00
2000-02-1103,600.003,609.993,404.993,472.0100:00:00
2000-02-1403,430.003,439.993,379.993,387.0000:00:00
2000-02-1503,374.993,425.003,350.013,366.9900:00:00
2000-02-1603,376.003,441.003,363.993,374.9900:00:00
2000-02-1703,412.613,600.003,393.993,577.0100:00:00
2000-02-1803,574.993,574.993,425.003,444.0000:00:00
2000-02-2103,390.013,466.993,315.013,315.0100:00:00
2000-02-2203,304.993,306.993,104.993,130.0000:00:00
2000-02-2303,130.003,396.013,130.003,292.0000:00:00
2000-02-2403,300.003,300.003,236.993,241.0000:00:00
2000-02-2503,247.013,247.013,000.003,033.9900:00:00
2000-02-2803,041.003,041.002,909.992,935.0000:00:00
2000-02-2902,899.012,917.992,713.002,889.0000:00:00
2000-03-0102,847.142,960.002,847.142,936.9900:00:00
2000-03-0202,995.003,087.002,650.003,058.9900:00:00
2000-03-0303,074.013,074.993,000.003,027.0000:00:00
2000-03-0603,050.013,100.003,011.003,063.0100:00:00
2000-03-0703,030.003,072.023,009.993,025.0000:00:00
2000-03-0803,000.003,039.992,909.992,916.0000:00:00
2000-03-0902,871.012,974.992,865.002,920.0100:00:00
2000-03-1002,935.002,960.002,874.992,888.0100:00:00
2000-03-1302,847.992,847.992,650.002,650.0000:00:00
2000-03-1402,713.002,828.012,685.002,815.0100:00:00
2000-03-1502,731.012,800.002,689.002,749.0000:00:00
2000-03-1602,780.013,000.002,780.012,963.9900:00:00
2000-03-1703,015.013,030.002,903.002,930.0000:00:00
2000-03-2002,930.003,050.012,890.013,042.0100:00:00
2000-03-2103,025.003,145.753,025.003,123.9900:00:00
2000-03-2203,150.013,160.003,030.003,062.0000:00:00
2000-03-2303,039.993,090.012,990.013,033.0000:00:00
2000-03-2403,036.013,079.992,995.003,069.9900:00:00
2000-03-2703,054.003,054.002,953.012,976.0000:00:00
2000-03-2802,939.992,974.992,850.012,860.9900:00:00
2000-03-2902,870.002,998.002,836.992,850.0100:00:00
2000-03-3002,876.002,877.992,781.492,809.9900:00:00
2000-03-3102,774.992,939.992,774.992,912.9900:00:00
2000-04-0302,912.993,000.002,804.012,889.0000:00:00
2000-04-0402,890.013,000.002,890.012,920.0100:00:00
2000-04-0502,920.012,920.012,801.012,823.0100:00:00
2000-04-0602,879.992,998.002,863.012,985.0100:00:00
2000-04-0702,939.992,990.012,854.002,987.0000:00:00
2000-04-1002,996.013,000.002,903.252,957.0000:00:00
2000-04-1102,900.002,909.992,844.012,844.9900:00:00
2000-04-1202,890.012,893.012,500.002,796.0100:00:00
2000-04-1302,746.002,750.012,677.002,685.0000:00:00
2000-04-1402,715.002,715.002,496.002,516.0000:00:00
2000-04-1702,600.002,600.002,295.002,295.0000:00:00
2000-04-1802,380.002,450.002,300.002,438.0000:00:00
2000-04-1902,522.002,523.502,375.002,423.0000:00:00
2000-04-2002,400.002,521.262,400.002,475.0000:00:00
2000-04-2102,475.002,475.002,475.002,475.0000:00:00
2000-04-2402,475.002,475.002,475.002,475.0000:00:00
2000-04-2502,547.002,550.002,435.002,531.0000:00:00
2000-04-2602,538.002,768.002,510.002,551.0000:00:00
2000-04-2702,529.002,674.002,529.002,627.0000:00:00
2000-04-2802,580.002,736.992,580.002,702.0000:00:00
2000-05-0102,702.002,702.002,702.002,702.0000:00:00
2000-05-0202,796.012,896.992,760.002,828.9900:00:00
2000-05-0302,800.002,998.002,800.002,926.0100:00:00
2000-05-0402,982.992,993.692,943.002,947.9900:00:00
2000-05-0502,996.993,095.002,925.002,999.0100:00:00
2000-05-0802,956.843,027.002,956.842,985.9900:00:00
2000-05-0903,000.003,096.992,990.013,066.9900:00:00
2000-05-1003,100.003,200.003,099.013,104.9900:00:00
2000-05-1103,125.003,139.993,015.013,043.0000:00:00
2000-05-1203,020.013,030.002,850.012,931.0100:00:00
2000-05-1502,941.002,941.002,865.002,904.0100:00:00
2000-05-1602,950.012,979.992,930.002,945.0200:00:00
2000-05-1702,966.012,966.012,870.002,874.9900:00:00
2000-05-1802,865.002,917.992,843.242,901.0100:00:00
2000-05-1902,900.002,900.002,842.012,866.9900:00:00
2000-05-2202,855.012,948.512,855.012,912.9900:00:00
2000-05-2302,985.013,046.002,979.993,017.0100:00:00
2000-05-2402,969.993,013.512,904.992,912.9900:00:00
2000-05-2502,909.992,912.012,850.012,882.9900:00:00
2000-05-2602,850.012,917.012,844.012,899.0100:00:00
2000-05-2902,899.012,899.012,899.012,899.0100:00:00
2000-05-3002,890.012,903.112,890.012,890.0100:00:00
2000-05-3102,890.012,890.012,890.012,890.0100:00:00
2000-06-0102,986.483,020.012,986.483,020.0100:00:00
2000-06-0202,982.993,025.002,982.992,990.9900:00:00
2000-06-0503,025.003,025.002,979.992,999.0100:00:00
2000-06-0603,000.003,025.002,979.992,995.0000:00:00
2000-06-0703,009.013,009.992,977.013,001.0100:00:00
2000-06-0802,990.993,050.012,990.993,025.0000:00:00
2000-06-0903,023.993,150.013,020.013,074.9900:00:00
2000-06-1203,100.003,190.013,100.003,104.9900:00:00
2000-06-1303,104.013,201.723,090.013,100.0000:00:00
2000-06-1403,039.993,039.993,039.993,039.9900:00:00
2000-06-1503,035.003,079.993,030.003,060.0000:00:00
2000-06-1603,100.003,119.003,050.013,114.0000:00:00
2000-06-1903,087.003,109.993,047.503,072.0200:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2017 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources