Bookmark and Share

Last Minute: "Fox shares rise on signs of more takeover interest - Reuters" Fri, 17 Nov 2017 16:17:27 GMT    "FCC votes to limit program funding internet access for low-income communities - The Hill" Fri, 17 Nov 2017 01:04:48 GMT    "'Nightmare-inducing' robots are now able to do backflips - Fox News" Fri, 17 Nov 2017 17:15:13 GMT   "This RSS feed URL is deprecated" Sat, 18 Nov 2017 00:07:00 GMT    "Top VC deals: Stitch Fix, flying cars and retail robots used at Wal-Mart - CNBC" Fri, 17 Nov 2017 23:31:00 GMT    "Daily Beast eying possible sale: report - The Hill" Fri, 17 Nov 2017 21:15:00 GMT    "After 20 years, man reunites with car he parked and forgot - Times of India" Fri, 17 Nov 2017 14:13:27 GMT    "For $200000, Tesla will sell you the 'world's fastest' consumer car - Washington Post" Fri, 17 Nov 2017 21:16:57 GMT    "Keystone Pipeline Springs a Leak as Extension Decision Nears - Bloomberg" Fri, 17 Nov 2017 19:24:54 GMT    "'Ticking time bomb': Automakers leaving too many lethal Takata air bags on the road? - Detroit Free Press" Fri, 17 Nov 2017 22:38:00 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 Date2017-11-18Dividend 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 2017-11-18
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-08-091,393,7001,400.231,406.221,369.091,379.8700:00:00
2004-08-101,665,8001,371.481,389.451,371.481,384.6600:00:00
2004-08-112,370,9001,384.661,395.441,376.271,383.4600:00:00
2004-08-124,895,0001,393.041,445.751,381.071,438.5600:00:00
2004-08-133,720,3001,437.361,466.111,427.781,433.7700:00:00
2004-08-163,603,3001,432.571,494.861,421.791,490.0700:00:00
2004-08-173,201,0001,480.481,510.431,472.101,504.4400:00:00
2004-08-182,696,1001,475.691,494.861,470.901,493.6600:00:00
2004-08-192,726,5001,492.461,520.011,491.261,508.0300:00:00
2004-08-201,598,6001,498.451,511.631,488.871,506.8400:00:00
2004-08-232,398,5001,502.041,541.571,502.041,537.9800:00:00
2004-08-243,038,2001,541.571,541.571,492.461,498.4500:00:00
2004-08-252,979,5001,491.261,496.061,461.321,476.8900:00:00
2004-08-262,464,5001,488.871,503.241,481.681,503.2400:00:00
2004-08-271,581,6001,504.441,527.201,499.651,511.6300:00:00
2004-08-3001,511.631,511.631,511.631,511.6300:00:00
2004-08-311,793,1001,506.841,516.421,493.661,503.2400:00:00
2004-09-011,022,6001,522.411,523.601,508.031,516.4200:00:00
2004-09-021,363,2001,520.011,523.601,502.041,514.0200:00:00
2004-09-03959,6001,516.421,516.421,502.041,512.8200:00:00
2004-09-06937,5001,502.041,533.191,502.041,526.0000:00:00
2004-09-071,790,3001,529.591,529.591,491.261,496.0600:00:00
2004-09-082,005,2001,496.061,509.231,487.671,504.4400:00:00
2004-09-091,216,2001,504.441,508.031,497.251,503.2400:00:00
2004-09-101,685,9001,509.231,521.211,502.041,510.4300:00:00
2004-09-131,408,4001,508.031,524.801,503.241,506.8400:00:00
2004-09-142,047,8001,508.031,509.231,493.661,499.6500:00:00
2004-09-153,048,8001,493.661,504.441,479.291,484.0800:00:00
2004-09-161,680,8001,476.891,516.421,476.891,512.8200:00:00
2004-09-173,395,8001,504.441,558.341,504.441,552.3500:00:00
2004-09-201,803,3001,541.571,553.551,531.991,543.9700:00:00
2004-09-212,881,2001,540.371,571.521,540.371,565.5300:00:00
2004-09-221,516,2001,571.521,559.541,553.551,557.1400:00:00
2004-09-232,023,0001,559.541,563.131,535.581,536.7800:00:00
2004-09-241,656,8001,537.981,541.571,518.811,529.5900:00:00
2004-09-271,126,0001,520.011,536.781,512.821,526.0000:00:00
2004-09-283,108,0001,529.591,573.911,515.221,570.3200:00:00
2004-09-293,312,2001,571.521,593.081,571.521,588.2900:00:00
2004-09-302,541,3001,581.101,590.681,565.531,587.0900:00:00
2004-10-012,598,3001,589.481,611.041,585.891,606.2500:00:00
2004-10-042,587,0001,617.031,625.421,573.911,575.1100:00:00
2004-10-052,298,8001,581.101,583.491,566.731,578.7000:00:00
2004-10-061,507,3001,581.101,603.861,593.081,597.8700:00:00
2004-10-073,200,4001,605.061,625.421,605.061,625.4200:00:00
2004-10-082,864,5001,615.841,632.601,595.471,612.2400:00:00
2004-10-111,739,5001,606.251,627.811,585.891,589.4800:00:00
2004-10-122,214,9001,577.511,587.091,547.561,560.7400:00:00
2004-10-135,670,1001,569.121,569.121,485.271,498.4500:00:00
2004-10-144,355,1001,491.261,524.801,476.891,521.2100:00:00
2004-10-152,338,7001,524.801,527.201,492.461,511.6300:00:00
2004-10-181,822,2001,521.211,526.001,502.041,508.0300:00:00
2004-10-192,891,1001,518.811,524.801,472.101,475.6900:00:00
2004-10-204,719,1001,469.701,469.701,421.791,450.5400:00:00
2004-10-213,765,9001,457.731,470.901,443.351,456.5300:00:00
2004-10-223,049,0001,457.731,469.701,439.761,440.9600:00:00
2004-10-252,045,0001,428.981,452.931,415.801,432.5700:00:00
2004-10-264,304,0001,428.981,480.481,428.981,475.6900:00:00
2004-10-272,191,7001,493.661,498.451,470.901,484.0800:00:00
2004-10-284,049,1001,490.071,498.451,418.201,440.9600:00:00
2004-10-292,617,3001,440.961,451.741,425.381,430.1800:00:00
2004-11-011,692,5001,443.351,463.711,438.561,458.9200:00:00
2004-11-022,298,1001,467.311,478.091,455.331,460.1200:00:00
2004-11-032,090,2001,479.291,479.291,442.151,456.5300:00:00
2004-11-042,590,0001,460.121,481.681,439.761,475.6900:00:00
2004-11-052,531,6001,487.671,492.461,467.311,470.9000:00:00
2004-11-083,025,8001,469.701,478.091,440.961,452.9300:00:00
2004-11-092,193,5001,443.351,473.301,443.351,473.3000:00:00
2004-11-104,879,5001,475.691,523.601,475.691,512.8200:00:00
2004-11-111,940,1001,518.811,529.591,493.661,521.2100:00:00
2004-11-122,134,0001,527.201,530.791,499.651,528.4000:00:00
2004-11-152,859,7001,533.191,547.561,522.411,533.1900:00:00
2004-11-162,451,1001,520.011,520.011,506.841,509.2300:00:00
2004-11-173,085,5001,521.211,555.941,511.631,546.3600:00:00
2004-11-182,680,8001,549.961,555.941,540.371,553.5500:00:00
2004-11-192,167,6001,549.961,558.341,537.981,542.7700:00:00
2004-11-222,361,1001,533.191,543.971,500.851,515.2200:00:00
2004-11-233,774,8001,523.601,523.601,502.041,511.6300:00:00
2004-11-244,166,3001,508.031,511.631,493.661,505.6400:00:00
2004-11-255,338,7001,504.441,533.191,497.251,530.7900:00:00
2004-11-265,407,0001,521.211,537.981,504.441,524.8000:00:00
2004-11-299,682,9001,527.201,558.341,526.001,554.7500:00:00
2004-11-3039,705,2001,549.961,552.351,506.841,521.2100:00:00
2004-12-017,739,9001,512.821,521.211,506.841,521.2100:00:00
2004-12-025,220,4001,529.591,529.591,498.451,502.0400:00:00
2004-12-034,784,4001,504.441,504.441,467.311,479.2900:00:00
2004-12-067,252,4001,470.901,470.901,422.991,430.1800:00:00
2004-12-077,574,6001,406.221,443.351,391.851,443.3500:00:00
2004-12-086,551,8001,425.381,432.571,403.821,419.4000:00:00
2004-12-096,699,7001,422.991,442.151,393.041,406.2200:00:00
2004-12-103,276,3001,407.421,425.381,395.441,402.6300:00:00
2004-12-133,806,2001,400.231,427.781,399.031,421.7900:00:00
2004-12-142,331,6001,427.781,412.211,402.631,406.2200:00:00
2004-12-153,371,1001,413.411,395.441,383.461,394.2400:00:00
2004-12-163,278,4001,400.231,411.011,390.651,407.4200:00:00
2004-12-174,329,0001,408.621,412.211,390.651,390.6500:00:00
2004-12-202,379,1001,395.441,430.181,395.441,422.9900:00:00
2004-12-213,505,0001,421.791,460.121,421.791,446.9400:00:00
2004-12-222,844,1001,458.921,472.101,454.131,461.3200:00:00
2004-12-231,500,4001,467.311,469.701,452.931,468.5100:00:00
2004-12-24243,2001,472.101,472.101,455.331,463.7100:00:00
2004-12-2701,463.711,463.711,463.711,463.7100:00:00
2004-12-2801,463.711,463.711,463.711,463.7100:00:00
2004-12-291,061,4001,463.711,478.091,462.521,478.0900:00:00
2004-12-30906,0001,476.891,476.891,461.321,472.1000:00:00
2004-12-31400,8001,467.311,476.891,445.751,475.6900:00:00
2005-01-0301,475.691,475.691,475.691,475.6900:00:00
2005-01-042,547,2001,466.111,475.691,439.761,451.7400:00:00
2005-01-052,702,0001,442.151,463.711,431.371,452.9300:00:00
2005-01-063,117,7001,455.331,479.291,452.931,478.0900:00:00
2005-01-072,541,9001,472.101,478.091,452.931,466.1100:00:00
2005-01-101,298,0001,461.321,472.101,460.121,462.5200:00:00
2005-01-112,351,2001,467.311,490.071,455.331,464.9100:00:00
2005-01-122,310,7001,455.331,481.681,455.331,464.9100:00:00
2005-01-131,764,5001,473.301,478.091,449.341,458.9200:00:00
2005-01-144,360,4001,467.311,492.461,460.121,484.0800:00:00
2005-01-172,677,8001,496.061,510.431,484.081,508.0300:00:00
2005-01-182,935,7001,509.231,509.231,486.471,499.6500:00:00
2005-01-193,411,3001,497.251,504.441,467.311,480.4800:00:00
2005-01-202,608,8001,470.901,480.481,466.111,474.4900:00:00
2005-01-212,259,6001,476.891,490.071,469.701,487.6700:00:00
2005-01-242,972,0001,485.271,502.041,480.481,499.6500:00:00
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