Bookmark and Share

Last Minute: "Walmart wants to take home delivery service one step further - WTAE Pittsburgh" Sun, 24 Sep 2017 15:53:24 GMT    "Push for Gender Equality in Tech? Some Men Say It's Gone Too Far - New York Times" Sat, 23 Sep 2017 15:43:46 GMT    "6 Reasons This 15% Yielding Stock Is A Strong Buy And My Largest Holding - Seeking Alpha" Sun, 24 Sep 2017 08:44:01 GMT    "Average US Gas Price Drops 7 Cents as Refineries Bounce Back - Bloomberg" Sun, 24 Sep 2017 18:04:22 GMT   "Uber seeks talks with London mayor to renew licence - BBC News" Sun, 24 Sep 2017 12:45:29 GMT    "Deciding the right path for shielding your credit report? - Washington Post" Sun, 24 Sep 2017 14:20:23 GMT    "Britain's Deliveroo raises $385 million for food fight - Reuters" Sun, 24 Sep 2017 15:00:44 GMT    "Raimondo, Lawmakers to Break Ground on New Complex - U.S. News & World Report" Sun, 24 Sep 2017 17:27:44 GMT    "Imagination sale set to test UK government over China deals - Financial Times" Sun, 24 Sep 2017 17:47:00 GMT    "Dark Posts And Facebook's Deals With The Devil - Forbes" Sun, 24 Sep 2017 11:45:30 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+1.50 (+0.11%) 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 Trade1,333.00Last Trade Time2017-09-22 - 21:36
Variation+1.50 (+0.11%)Open1,319.00
High1,337.00Low1,305.50
Volume4,837,646Average Volume (3m)5,323,050
Yield2.59Bid / Ask1,260.00 x 45,000 - 1,350.00 x 65,000
Former Close1,331.5052 Week Range[854.60 - 1,529.01]
PER4.54%EPS293.30
Ex-Dividend Date2017-09-24Dividend PaymentN/A
Market Capitalization17 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 2017-09-24
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