Bookmark and Share

Last Minute: "Revolting photo of what's allegedly inside McDonald's McFlurry machine goes viral - AOL" Thu, 27 Jul 2017 18:25:00 GMT    "Sale of Scaramucci's firm to Chinese group is under regulatory review - KRDO" Tue, 25 Jul 2017 19:36:00 GMT    "Amazon shares fall after big earnings miss - CNBC" Thu, 27 Jul 2017 21:37:00 GMT    "Twitter lost 2 million users in the US last quarter - Washington Post" Thu, 27 Jul 2017 19:21:52 GMT    "Trump and Congress offer vague tax guidelines - Washington Post" Thu, 27 Jul 2017 20:37:30 GMT    "Things to know about Foxconn plant coming to Wisconsin - Washington Post" Thu, 27 Jul 2017 16:53:24 GMT   "Bezos knocks Gates off perch as richest person in the world ? for a few hours - Washington Post" Thu, 27 Jul 2017 21:44:40 GMT    "Procter & Gamble (PG) PT Raised to $90 at Stifel Following 4Q - StreetInsider.com" Thu, 27 Jul 2017 20:03:55 GMT    "Starbucks puts spotlight on China amid US growth worries - Reuters" Thu, 27 Jul 2017 21:45:00 GMT    "Tesla earnings: Will Model 3 live up to the hype? - MarketWatch" Thu, 27 Jul 2017 21:48:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+38.50 (+3.22%) 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 Trade1,233.50Last Trade Time2017-07-27 - 21:36
Variation+38.50 (+3.22%)Open1,244.50
High1,260.00Low1,225.00
Volume6,659,082Average Volume (3m)6,304,820
Yield0.00Bid / Ask1,072.00 x 45,000 - 1,260.00 x 65,000
Former Close1,195.0052 Week Range[725.60 - 1,529.01]
PER10.13%EPS123.00
Ex-Dividend Date2017-07-28Dividend PaymentN/A
Market Capitalization16 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 2017-07-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-02-232,047,8001,569.121,578.701,554.751,576.3100:00:00
2004-02-243,476,8001,569.121,573.911,536.781,569.1200:00:00
2004-02-252,647,1001,555.941,596.671,554.751,579.9000:00:00
2004-02-262,500,3001,578.701,614.641,578.701,609.8500:00:00
2004-02-273,289,1001,614.641,612.241,608.651,608.6500:00:00
2004-03-012,454,0001,611.041,648.181,635.001,638.5900:00:00
2004-03-025,637,1001,639.791,706.871,639.791,700.8800:00:00
2004-03-033,215,8001,696.091,696.091,650.571,656.5600:00:00
2004-03-042,324,9001,658.961,670.931,631.411,640.9900:00:00
2004-03-052,500,7001,635.001,681.711,635.001,672.1300:00:00
2004-03-081,079,3001,672.131,676.921,656.561,666.1400:00:00
2004-03-092,082,3001,635.001,661.351,635.001,656.5600:00:00
2004-03-103,385,2001,630.211,630.211,577.511,588.2900:00:00
2004-03-114,860,3001,575.111,581.101,526.001,563.1300:00:00
2004-03-122,496,3001,541.571,593.081,541.571,589.4800:00:00
2004-03-152,655,6001,585.891,591.881,539.181,542.7700:00:00
2004-03-163,893,3001,533.191,569.121,518.811,553.5500:00:00
2004-03-172,210,4001,557.141,582.301,557.141,575.1100:00:00
2004-03-183,161,7001,578.701,597.871,569.121,578.7000:00:00
2004-03-191,881,2001,596.671,596.671,565.531,578.7000:00:00
2004-03-221,118,9001,560.741,569.121,530.791,543.9700:00:00
2004-03-232,496,8001,546.361,565.531,518.811,523.6000:00:00
2004-03-243,946,0001,527.201,536.781,467.311,473.3000:00:00
2004-03-252,869,2001,476.891,518.811,476.891,511.6300:00:00
2004-03-261,640,8001,521.211,535.581,514.021,528.4000:00:00
2004-03-291,487,0001,528.401,560.741,527.201,553.5500:00:00
2004-03-302,290,8001,546.361,575.111,537.981,566.7300:00:00
2004-03-311,746,0001,566.731,567.921,543.971,553.5500:00:00
2004-04-011,350,0001,553.551,573.911,546.361,573.9100:00:00
2004-04-022,242,5001,569.121,625.421,569.121,618.2300:00:00
2004-04-051,767,0001,618.231,637.401,612.241,632.6000:00:00
2004-04-062,489,7001,637.401,637.401,590.681,600.2600:00:00
2004-04-072,465,9001,612.241,621.821,587.091,589.4800:00:00
2004-04-081,311,1001,617.031,617.031,595.471,606.2500:00:00
2004-04-0901,606.251,606.251,606.251,606.2500:00:00
2004-04-1201,606.251,606.251,606.251,606.2500:00:00
2004-04-13976,6001,600.261,619.431,600.261,602.6600:00:00
2004-04-143,256,8001,582.301,595.471,555.941,566.7300:00:00
2004-04-152,991,1001,558.341,577.511,547.561,565.5300:00:00
2004-04-163,095,5001,564.331,575.111,558.341,558.3400:00:00
2004-04-191,565,5001,561.931,565.531,528.401,537.9800:00:00
2004-04-201,393,2001,541.571,567.921,539.181,547.5600:00:00
2004-04-214,756,6001,522.411,530.791,467.311,472.1000:00:00
2004-04-224,054,0001,472.101,481.681,442.151,475.6900:00:00
2004-04-231,970,8001,497.251,498.451,467.311,470.9000:00:00
2004-04-262,100,1001,473.301,492.461,469.701,478.0900:00:00
2004-04-271,565,9001,474.491,487.671,462.521,472.1000:00:00
2004-04-285,104,0001,464.911,467.311,397.841,405.0200:00:00
2004-04-296,677,8001,397.841,407.421,361.901,393.0400:00:00
2004-04-303,730,8001,388.251,388.251,354.711,359.5100:00:00
2004-05-0301,359.511,359.511,359.511,359.5100:00:00
2004-05-045,502,3001,363.101,408.621,351.121,407.4200:00:00
2004-05-052,214,8001,408.621,420.591,403.821,407.4200:00:00
2004-05-063,185,6001,397.841,403.821,357.111,365.4900:00:00
2004-05-071,838,6001,360.701,370.291,346.331,347.5300:00:00
2004-05-102,559,6001,339.141,340.341,305.601,305.6000:00:00
2004-05-113,194,8001,319.981,340.341,310.401,336.7500:00:00
2004-05-122,846,2001,376.271,376.271,319.981,319.9800:00:00
2004-05-132,059,9001,329.561,348.731,319.981,328.3600:00:00
2004-05-143,431,6001,325.971,292.431,275.661,291.2300:00:00
2004-05-173,195,9001,287.641,287.641,251.701,284.0400:00:00
2004-05-182,977,9001,288.841,296.021,266.081,284.0400:00:00
2004-05-195,694,3001,302.011,365.491,299.621,361.9000:00:00
2004-05-201,934,4001,353.521,334.351,323.571,330.7600:00:00
2004-05-212,868,0001,327.161,373.881,327.161,355.9100:00:00
2004-05-242,234,4001,345.131,373.881,337.941,339.1400:00:00
2004-05-252,071,1001,337.941,351.121,322.371,346.3300:00:00
2004-05-263,033,9001,361.901,373.881,355.911,373.8800:00:00
2004-05-273,967,6001,377.471,401.431,377.471,384.6600:00:00
2004-05-282,349,7001,385.861,388.251,365.491,370.2900:00:00
2004-05-3101,370.291,370.291,370.291,370.2900:00:00
2004-06-011,987,7001,364.301,394.241,364.301,387.0600:00:00
2004-06-022,840,0001,391.851,393.041,353.521,355.9100:00:00
2004-06-032,498,2001,354.711,360.701,337.941,352.3200:00:00
2004-06-041,702,1001,327.161,364.301,327.161,360.7000:00:00
2004-06-071,854,7001,363.101,396.641,363.101,393.0400:00:00
2004-06-081,633,2001,389.451,407.421,382.261,385.8600:00:00
2004-06-091,669,3001,396.641,401.431,358.311,360.7000:00:00
2004-06-101,912,2001,360.701,367.891,340.341,358.3100:00:00
2004-06-111,433,7001,360.701,360.701,337.941,345.1300:00:00
2004-06-142,588,0001,345.131,348.731,317.581,317.5800:00:00
2004-06-152,149,3001,328.361,336.751,317.581,334.3500:00:00
2004-06-161,580,7001,331.961,352.321,325.971,333.1500:00:00
2004-06-173,072,3001,331.961,346.331,315.191,340.3400:00:00
2004-06-182,516,6001,329.561,357.111,329.561,351.1200:00:00
2004-06-211,340,5001,357.111,369.091,342.741,351.1200:00:00
2004-06-222,254,0001,347.531,353.521,324.771,328.3600:00:00
2004-06-232,005,3001,329.561,328.361,319.981,325.9700:00:00
2004-06-242,497,0001,324.771,365.491,324.771,363.1000:00:00
2004-06-251,712,2001,360.701,379.871,360.701,377.4700:00:00
2004-06-281,852,1001,360.701,401.431,360.701,385.8600:00:00
2004-06-292,316,9001,377.471,377.471,349.921,363.1000:00:00
2004-06-303,043,5001,367.891,376.271,351.121,351.1200:00:00
2004-07-012,495,0001,353.521,359.511,335.551,335.5500:00:00
2004-07-022,319,6001,333.151,340.341,305.601,321.1800:00:00
2004-07-051,236,9001,317.581,337.941,316.381,330.7600:00:00
2004-07-062,095,5001,339.141,310.401,303.211,305.6000:00:00
2004-07-072,407,3001,305.601,328.361,305.601,313.9900:00:00
2004-07-083,170,2001,310.401,328.361,306.801,322.3700:00:00
2004-07-091,861,2001,315.191,341.541,310.401,341.5400:00:00
2004-07-121,721,6001,336.751,358.311,335.551,341.5400:00:00
2004-07-132,120,0001,352.321,363.101,345.131,360.7000:00:00
2004-07-142,506,2001,360.701,360.701,337.941,353.5200:00:00
2004-07-152,319,8001,347.531,372.681,347.531,363.1000:00:00
2004-07-163,266,7001,367.891,371.481,339.141,361.9000:00:00
2004-07-192,473,1001,352.321,361.901,343.931,343.9300:00:00
2004-07-201,602,0001,339.141,343.931,327.161,342.7400:00:00
2004-07-212,194,5001,349.921,366.691,349.921,358.3100:00:00
2004-07-224,012,7001,346.331,347.531,306.801,313.9900:00:00
2004-07-233,615,2001,311.591,340.341,311.591,317.5800:00:00
2004-07-261,423,1001,317.581,333.151,310.401,310.4000:00:00
2004-07-271,401,7001,312.791,328.361,312.791,323.5700:00:00
2004-07-283,091,2001,327.161,360.701,327.161,351.1200:00:00
2004-07-292,033,0001,348.731,379.871,348.731,371.4800:00:00
2004-07-302,986,1001,369.091,412.211,367.891,399.0300:00:00
2004-08-021,435,1001,401.431,401.431,375.081,390.6500:00:00
2004-08-032,122,7001,390.651,415.801,390.651,412.2100:00:00
2004-08-041,775,9001,406.221,424.191,396.641,420.5900:00:00
2004-08-052,094,0001,434.971,446.941,413.411,424.1900:00:00
2004-08-062,385,9001,421.791,421.791,389.451,393.0400:00:00
2004-08-091,393,7001,400.231,406.221,369.091,379.8700:00:00
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