Bookmark and Share

Last Minute: "No One Wants to Bet on Sprint-T-Mobile - Bloomberg" Mon, 16 Oct 2017 14:16:53 GMT    "Passengers accuse AirAsia crew of setting off panic during plane's rapid descent - Washington Post" Mon, 16 Oct 2017 15:57:14 GMT    "Drone hits passenger plane for first time in North America - New York Post" Mon, 16 Oct 2017 17:23:00 GMT    "Goodbye Ruby Tuesday, hello NRD - Knoxville News Sentinel" Mon, 16 Oct 2017 17:12:38 GMT    "Justices to Decide on Forcing Technology Firms to Provide Data Held Abroad - New York Times" Mon, 16 Oct 2017 17:04:30 GMT    "Cities Dream Of Landing Amazon's New HQ And They're Going To Great Lengths To Show It - NPR" Mon, 16 Oct 2017 08:54:00 GMT    "Colony Capital in talks to buy Weinstein Co - Reuters" Mon, 16 Oct 2017 17:12:50 GMT   "Trump has taken longer to name a science adviser than any modern president - Washington Post" Mon, 16 Oct 2017 15:13:42 GMT    "Nordstrom Shelves Plans To Go Private Until After the Holidays - Fortune" Mon, 16 Oct 2017 17:04:00 GMT    "This is what happens if there is no Brexit deal - Mirror.co.uk" Mon, 16 Oct 2017 15:49:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+7.50 (+0.51%) 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 Trade1,477.00Last Trade Time2017-10-16 - 22:01
Variation+7.50 (+0.51%)Open1,490.00
High1,509.50Low1,473.00
Volume4,698,216Average Volume (3m)6,119,580
Yield2.59Bid / Ask1,450.50 x 45,000 - 1,493.00 x 65,000
Former Close1,469.5052 Week Range[950.10 - 1,529.01]
PER5.01%EPS293.30
Ex-Dividend Date2017-10-16Dividend PaymentN/A
Market Capitalization19 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 2017-10-16
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-07-112,122,3001,581.101,591.881,575.111,585.8900:00:00
2005-07-121,774,2001,589.481,593.081,583.491,589.4800:00:00
2005-07-131,653,5001,593.081,609.851,585.891,601.4600:00:00
2005-07-148,760,5001,608.651,620.631,599.071,609.8500:00:00
2005-07-154,640,1001,605.061,609.851,590.681,595.4700:00:00
2005-07-184,710,8001,595.471,611.041,584.691,587.0900:00:00
2005-07-1911,790,3001,595.471,595.471,558.341,573.9100:00:00
2005-07-206,370,0001,588.291,612.241,584.691,602.6600:00:00
2005-07-216,305,6001,605.061,655.361,605.061,644.5800:00:00
2005-07-224,945,2001,648.181,673.331,635.001,670.9300:00:00
2005-07-254,547,3001,662.551,681.711,649.371,675.7300:00:00
2005-07-263,684,8001,666.141,680.521,658.961,670.9300:00:00
2005-07-275,254,7001,680.521,708.071,674.531,693.6900:00:00
2005-07-283,452,2001,706.871,709.261,692.491,708.0700:00:00
2005-07-293,448,2001,718.851,726.031,710.461,724.8400:00:00
2005-08-013,618,7001,729.631,729.631,692.491,702.0800:00:00
2005-08-023,232,2001,694.891,723.641,694.891,720.0400:00:00
2005-08-035,933,8001,730.821,758.371,711.661,752.3800:00:00
2005-08-047,306,7001,729.631,769.151,726.031,760.7700:00:00
2005-08-055,059,9001,746.401,790.711,746.401,773.9400:00:00
2005-08-083,615,0001,779.931,801.491,773.941,796.7000:00:00
2005-08-094,068,2001,788.321,808.681,778.741,785.9200:00:00
2005-08-105,581,9001,785.921,791.911,761.971,775.1400:00:00
2005-08-113,541,5001,766.761,781.131,748.791,765.5600:00:00
2005-08-124,297,0001,767.961,778.741,763.161,766.7600:00:00
2005-08-152,947,4001,767.961,775.141,757.181,760.7700:00:00
2005-08-165,224,9001,766.761,769.151,736.811,739.2100:00:00
2005-08-177,225,7001,710.461,721.241,679.321,690.1000:00:00
2005-08-183,668,2001,688.901,688.901,666.141,669.7400:00:00
2005-08-193,290,1001,679.321,693.691,672.131,681.7100:00:00
2005-08-221,700,6001,690.101,708.071,690.101,698.4800:00:00
2005-08-231,341,8001,694.891,708.071,690.101,691.3000:00:00
2005-08-246,422,3001,691.301,691.301,644.581,645.7800:00:00
2005-08-254,114,5001,631.411,654.161,625.421,649.3700:00:00
2005-08-263,764,4001,656.561,660.151,635.001,644.5800:00:00
2005-08-2901,644.581,644.581,644.581,644.5800:00:00
2005-08-303,054,4001,644.581,664.941,640.991,649.3700:00:00
2005-08-314,431,4001,657.761,687.701,655.361,679.3200:00:00
2005-09-013,188,2001,686.511,706.871,681.711,691.3000:00:00
2005-09-025,222,5001,700.881,714.061,688.901,711.6600:00:00
2005-09-054,100,9001,706.871,715.251,699.681,711.6600:00:00
2005-09-063,749,5001,717.651,727.231,697.291,726.0300:00:00
2005-09-073,576,9001,726.031,734.421,718.851,733.2200:00:00
2005-09-084,255,2001,735.621,735.621,714.061,720.0400:00:00
2005-09-093,520,0001,718.851,730.821,718.851,730.8200:00:00
2005-09-122,704,7001,736.811,736.811,720.041,724.8400:00:00
2005-09-132,212,6001,726.031,729.631,706.871,716.4500:00:00
2005-09-142,167,8001,712.861,733.221,712.861,733.2200:00:00
2005-09-156,738,4001,736.811,771.551,736.811,771.5500:00:00
2005-09-1616,715,7001,766.761,863.781,766.761,861.3800:00:00
2005-09-197,126,8001,855.401,887.741,843.421,873.3600:00:00
2005-09-2013,888,2001,884.141,934.451,884.141,917.6800:00:00
2005-09-217,772,4001,899.711,929.661,890.131,922.4700:00:00
2005-09-228,903,0001,928.461,957.211,923.671,933.2500:00:00
2005-09-234,746,3001,934.451,963.201,929.661,958.4100:00:00
2005-09-266,286,5001,976.372,003.921,972.782,003.9200:00:00
2005-09-276,617,9002,002.732,002.731,958.411,966.7900:00:00
2005-09-287,100,3001,976.372,050.641,966.792,041.0600:00:00
2005-09-299,533,2002,054.232,078.191,990.752,014.7000:00:00
2005-09-305,744,4002,036.262,042.251,995.542,024.2900:00:00
2005-10-036,573,7002,030.272,048.241,975.181,995.5400:00:00
2005-10-043,235,9002,003.922,003.921,967.991,987.1500:00:00
2005-10-056,405,8001,952.421,964.401,905.701,905.7000:00:00
2005-10-0611,262,0001,892.531,985.961,870.971,976.3700:00:00
2005-10-076,205,1001,962.001,994.341,934.451,948.8200:00:00
2005-10-105,259,6001,950.021,976.371,942.841,946.4300:00:00
2005-10-117,172,5001,940.442,008.711,940.441,991.9400:00:00
2005-10-126,337,1001,990.751,997.931,973.981,985.9600:00:00
2005-10-138,304,9001,970.381,970.381,887.741,897.3200:00:00
2005-10-144,924,9001,894.921,914.091,880.551,881.7500:00:00
2005-10-175,870,0001,892.531,927.261,878.151,923.6700:00:00
2005-10-185,195,7001,938.041,954.811,897.321,911.6900:00:00
2005-10-199,159,5001,886.541,904.511,826.651,833.8400:00:00
2005-10-205,065,2001,874.561,887.741,818.261,829.0400:00:00
2005-10-214,208,8001,826.651,841.021,793.111,802.6900:00:00
2005-10-244,842,3001,818.261,891.331,799.101,886.5400:00:00
2005-10-254,894,1001,891.331,934.451,868.571,872.1600:00:00
2005-10-2616,607,2001,880.551,988.351,880.551,985.9600:00:00
2005-10-2712,139,5001,984.762,014.701,966.791,984.7600:00:00
2005-10-288,867,5001,960.801,977.571,935.651,956.0100:00:00
2005-10-315,994,4001,976.372,003.921,960.802,000.3300:00:00
2005-11-015,670,3001,996.742,023.091,984.762,011.1100:00:00
2005-11-024,489,7002,011.112,020.691,975.182,009.9100:00:00
2005-11-034,312,5002,017.102,047.042,012.312,047.0400:00:00
2005-11-044,029,0002,036.262,045.852,008.712,012.3100:00:00
2005-11-074,328,0002,014.702,043.451,990.752,038.6600:00:00
2005-11-087,389,2002,038.662,082.982,038.662,082.9800:00:00
2005-11-093,780,2002,071.002,079.382,038.662,067.4100:00:00
2005-11-104,600,7002,082.982,088.972,061.422,071.0000:00:00
2005-11-113,957,2002,090.162,134.482,069.802,127.3000:00:00
2005-11-143,793,7002,138.082,156.042,118.912,128.4900:00:00
2005-11-155,164,7002,134.482,175.212,128.492,170.4200:00:00
2005-11-165,131,5002,178.802,178.802,111.732,140.4700:00:00
2005-11-176,678,6002,150.052,190.782,145.262,169.2200:00:00
2005-11-187,714,6002,202.762,238.692,196.772,199.1600:00:00
2005-11-214,675,8002,213.542,220.732,190.782,205.1500:00:00
2005-11-223,417,5002,211.142,233.902,189.582,194.3700:00:00
2005-11-233,237,2002,203.962,219.532,191.982,217.1300:00:00
2005-11-242,233,0002,227.912,256.662,225.522,247.0800:00:00
2005-11-252,883,1002,260.252,277.022,239.892,250.6700:00:00
2005-11-285,247,0002,263.852,265.042,199.162,200.3600:00:00
2005-11-296,616,5002,209.952,239.892,194.372,239.8900:00:00
2005-11-306,458,7002,226.712,226.712,169.222,175.2100:00:00
2005-12-016,811,8002,184.792,202.762,154.852,196.7700:00:00
2005-12-025,006,2002,211.142,238.692,196.772,238.6900:00:00
2005-12-054,169,5002,231.512,231.512,180.002,187.1900:00:00
2005-12-068,369,5002,182.402,220.732,169.222,209.9500:00:00
2005-12-074,613,0002,215.932,262.652,214.742,225.5200:00:00
2005-12-083,830,9002,213.542,231.512,196.772,231.5100:00:00
2005-12-095,384,7002,243.482,291.402,233.902,279.4200:00:00
2005-12-125,627,1002,297.382,305.772,269.842,275.8200:00:00
2005-12-137,552,6002,263.852,280.622,239.892,272.2300:00:00
2005-12-146,809,1002,267.442,275.822,243.482,251.8700:00:00
2005-12-156,676,4002,238.692,265.042,230.312,238.6900:00:00
2005-12-167,174,2002,227.912,274.632,227.912,256.6600:00:00
2005-12-193,007,0002,268.642,281.812,257.862,267.4400:00:00
2005-12-205,980,3002,263.852,280.622,256.662,279.4200:00:00
2005-12-214,027,7002,272.232,323.742,272.232,321.3400:00:00
2005-12-222,330,2002,317.752,324.932,305.772,318.9500:00:00
2005-12-23628,4002,311.762,335.712,311.762,327.3300:00:00
2005-12-2602,327.332,327.332,327.332,327.3300:00:00
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