Bookmark and Share

Last Minute: "2 Leading Online Black Markets Are Shut Down by Authorities - New York Times" Thu, 20 Jul 2017 20:53:49 GMT    "Elon Musk says he has 'verbal govt approval' for DC-to-New York Hyperloop - Washington Post" Thu, 20 Jul 2017 22:03:46 GMT    "Tech ETFs to Buy as Microsoft Beats Big on Earnings - Zacks.com" Fri, 21 Jul 2017 13:15:20 GMT    "Possible melted fuel seen for first time at Fukushima plant - Seattle Times" Fri, 21 Jul 2017 12:45:28 GMT    "Siemens retreats from Russian energy after Crimean scandal - Reuters" Fri, 21 Jul 2017 13:23:44 GMT    "Russian Deals and Petri-Dish Funds - Bloomberg" Fri, 21 Jul 2017 13:12:00 GMT    "'What happened' with city's pledged spending for Carrier workers - WISH-TV" Fri, 21 Jul 2017 03:43:01 GMT   "General Electric Stock Dives On Earnings Outlook - Investor's Business Daily" Fri, 21 Jul 2017 13:17:58 GMT    "FTC probing allegations of Amazon's deceptive discounting - Reuters" Thu, 20 Jul 2017 20:48:45 GMT    "Subway Derails in Brooklyn; No One Hurt - NBC New York" Fri, 21 Jul 2017 13:48:18 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-9.00 (-0.82%%) 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 Trade1,091.50Last Trade Time2017-07-21 - 21:39
Variation-9.00 (-0.82%)Open1,100.50
High1,115.00Low1,091.00
Volume5,520,447Average Volume (3m)6,451,200
Yield0.00Bid / Ask1,060.00 x 45,000 - 1,139.00 x 65,000
Former Close1,100.5052 Week Range[763.10 - 1,529.01]
PER8.96%EPS123.00
Ex-Dividend Date2017-07-21Dividend PaymentN/A
Market Capitalization14 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 2017-07-21
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