Bookmark and Share

Last Minute: "Coke Zero is vanishing. Instead we get Coca-Cola Zero Sugar, with a new recipe - Los Angeles Times" Wed, 26 Jul 2017 21:13:11 GMT    "Boeing shares jump nearly 10% to record high - CNNMoney" Wed, 26 Jul 2017 22:39:58 GMT    "Chipotle: Sick Worker Caused Virginia Virus Outbreak - U.S. News & World Report" Wed, 26 Jul 2017 16:10:19 GMT    "Foxconn announces US manufacturing plant in Wisconsin - Reuters" Wed, 26 Jul 2017 22:52:30 GMT    "Ex-Fiat Chrysler Executive Accused of Siphoning Millions With Union Leader - New York Times" Thu, 27 Jul 2017 02:11:00 GMT   "Facebook Profit Jumps 71% -- Update - Fox Business" Wed, 26 Jul 2017 20:59:00 GMT    "Meg Whitman Steps Down From HP Inc's Board - Fortune" Wed, 26 Jul 2017 23:05:17 GMT    "Asia shares hit 2008 highs, dollar in decline on Fed inflation view - Reuters" Thu, 27 Jul 2017 00:41:00 GMT    "Fulfillment Center Warehouse Jobs Give New Life to Sleepy Towns - NBCNews.com" Wed, 26 Jul 2017 18:48:07 GMT    "Government issues warning about tainted alcohol at Mexico vacation resorts - Tribune-Review" Wed, 26 Jul 2017 21:27:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+23.50 (+2.01%) 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 Trade1,195.00Last Trade Time2017-07-26 - 21:35
Variation+23.50 (+2.01%)Open1,179.00
High1,201.50Low1,167.50
Volume8,613,254Average Volume (3m)6,420,440
Yield0.00Bid / Ask1,072.00 x 45,000 - 1,215.00 x 65,000
Former Close1,171.5052 Week Range[725.60 - 1,529.01]
PER9.68%EPS123.00
Ex-Dividend Date2017-07-27Dividend PaymentN/A
Market Capitalization15 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 2017-07-27
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-12-2602,327.332,327.332,327.332,327.3300:00:00
2005-12-2702,327.332,327.332,327.332,327.3300:00:00
2005-12-282,100,7002,359.672,359.672,334.522,352.4800:00:00
2005-12-291,300,1002,356.082,382.432,354.882,365.6600:00:00
2005-12-301,080,4002,364.462,370.452,341.702,370.4500:00:00
2006-01-0202,370.452,370.452,370.452,370.4500:00:00
2006-01-0316,483,2002,386.022,443.522,386.022,443.5200:00:00
2006-01-045,522,1002,455.492,491.432,426.752,454.3000:00:00
2006-01-054,832,8002,449.512,449.512,384.822,390.8100:00:00
2006-01-066,818,1002,403.992,436.332,353.682,436.3300:00:00
2006-01-093,983,6002,445.912,448.312,403.992,411.1800:00:00
2006-01-108,843,4002,408.782,408.782,328.532,334.5200:00:00
2006-01-117,359,8002,354.882,366.862,344.102,363.2600:00:00
2006-01-126,518,0002,370.452,398.002,354.882,395.6000:00:00
2006-01-134,044,3002,395.602,399.202,348.892,384.8200:00:00
2006-01-166,283,0002,427.952,429.142,374.042,389.6200:00:00
2006-01-177,837,9002,366.862,419.562,358.472,411.1800:00:00
2006-01-186,698,0002,364.462,381.232,342.902,374.0400:00:00
2006-01-196,529,8002,405.192,423.152,389.622,403.9900:00:00
2006-01-206,417,6002,414.772,459.092,401.592,414.7700:00:00
2006-01-235,188,8002,393.212,408.782,375.242,403.9900:00:00
2006-01-245,025,0002,417.162,423.152,372.852,378.8400:00:00
2006-01-258,448,0002,400.402,484.242,386.022,483.0400:00:00
2006-01-267,671,9002,495.022,541.742,473.462,540.5400:00:00
2006-01-2710,533,4002,550.122,633.972,550.122,619.5900:00:00
2006-01-305,265,9002,635.162,659.122,580.072,593.2400:00:00
2006-01-317,352,1002,599.232,617.202,551.322,587.2500:00:00
2006-02-015,923,5002,594.442,659.122,586.052,636.3600:00:00
2006-02-026,150,9002,641.152,675.892,589.652,595.6400:00:00
2006-02-036,275,2002,611.212,611.212,547.732,582.4600:00:00
2006-02-067,232,5002,584.862,608.812,568.092,572.8800:00:00
2006-02-077,436,0002,582.462,596.842,487.842,499.8100:00:00
2006-02-0814,299,9002,423.152,472.262,381.232,409.9800:00:00
2006-02-097,117,4002,460.292,501.012,438.732,497.4200:00:00
2006-02-109,394,6002,491.432,507.002,424.352,432.7400:00:00
2006-02-1310,286,6002,371.652,460.292,371.652,455.4900:00:00
2006-02-147,322,4002,445.912,479.452,425.552,463.8800:00:00
2006-02-1510,467,4002,471.072,473.462,425.552,442.3200:00:00
2006-02-166,654,6002,441.122,449.512,393.212,421.9600:00:00
2006-02-1715,984,3002,424.352,605.222,389.622,569.2900:00:00
2006-02-205,380,9002,563.302,583.662,522.572,551.3200:00:00
2006-02-215,957,2002,563.302,594.442,548.922,565.6900:00:00
2006-02-2210,245,1002,605.222,645.952,581.262,633.9700:00:00
2006-02-237,730,5002,650.742,754.952,610.012,626.7800:00:00
2006-02-247,160,0002,621.992,621.992,527.362,586.0500:00:00
2006-02-274,801,4002,587.252,610.012,572.882,592.0400:00:00
2006-02-2810,208,3002,576.472,580.072,534.552,547.7300:00:00
2006-03-013,711,1002,547.732,596.842,547.732,589.6500:00:00
2006-03-025,725,2002,587.252,627.982,539.342,581.2600:00:00
2006-03-035,415,1002,572.882,604.022,545.332,554.9100:00:00
2006-03-066,783,3002,570.482,594.442,539.342,551.3200:00:00
2006-03-0711,459,5002,539.342,539.342,438.732,455.4900:00:00
2006-03-0810,177,0002,395.602,406.382,305.772,383.6300:00:00
2006-03-099,353,3002,401.592,437.532,332.122,362.0700:00:00
2006-03-1014,154,6002,323.742,372.852,308.162,369.2500:00:00
2006-03-136,236,3002,394.412,437.532,340.512,378.8400:00:00
2006-03-145,026,5002,365.662,394.412,354.882,394.4100:00:00
2006-03-1510,212,0002,406.382,467.472,395.602,451.9000:00:00
2006-03-166,010,5002,485.442,485.442,413.572,474.6600:00:00
2006-03-177,673,5002,473.462,527.362,426.752,437.5300:00:00
2006-03-204,482,7002,515.382,546.532,463.882,471.0700:00:00
2006-03-213,436,9002,477.052,477.052,413.572,455.4900:00:00
2006-03-225,316,7002,438.732,441.122,401.592,414.7700:00:00
2006-03-237,959,4002,473.462,518.982,459.092,489.0300:00:00
2006-03-247,158,3002,497.422,584.862,491.432,577.6700:00:00
2006-03-277,515,1002,587.252,635.162,563.302,571.6800:00:00
2006-03-288,311,8002,578.872,583.662,545.332,565.6900:00:00
2006-03-294,845,9002,557.312,605.222,547.732,574.0800:00:00
2006-03-306,940,8002,596.842,713.022,596.842,690.2600:00:00
2006-03-315,911,0002,699.852,726.202,648.342,656.7300:00:00
2006-04-036,142,8002,705.842,747.762,677.092,741.7700:00:00
2006-04-048,337,0002,745.362,787.292,704.642,787.2900:00:00
2006-04-057,103,9002,831.602,865.142,810.042,843.5800:00:00
2006-04-066,883,3002,880.712,892.692,819.632,866.3400:00:00
2006-04-0713,654,4002,863.952,866.342,774.112,800.4600:00:00
2006-04-106,590,6002,804.052,884.312,784.892,880.7100:00:00
2006-04-119,124,2002,944.202,976.542,896.292,904.6700:00:00
2006-04-128,494,1002,879.522,902.272,835.202,866.3400:00:00
2006-04-134,008,3002,881.912,891.492,802.862,834.0000:00:00
2006-04-1402,834.002,834.002,834.002,834.0000:00:00
2006-04-1702,834.002,834.002,834.002,834.0000:00:00
2006-04-1811,615,3002,891.492,904.672,873.532,901.0800:00:00
2006-04-1912,641,8002,925.032,948.992,911.862,938.2100:00:00
2006-04-2017,556,0002,952.582,964.562,830.412,857.9600:00:00
2006-04-216,354,9002,856.762,956.182,816.032,946.5900:00:00
2006-04-247,161,1002,951.383,026.852,935.812,947.7900:00:00
2006-04-256,404,8002,943.002,969.352,887.902,903.4700:00:00
2006-04-264,891,1002,920.242,939.412,885.512,895.0900:00:00
2006-04-2711,473,5002,880.712,885.512,732.192,795.6700:00:00
2006-04-287,275,3002,778.902,835.202,741.772,796.8700:00:00
2006-05-0102,796.872,796.872,796.872,796.8700:00:00
2006-05-025,264,9002,808.852,890.302,808.852,881.9100:00:00
2006-05-0310,065,1002,897.482,954.982,826.812,837.5900:00:00
2006-05-047,367,6002,814.842,890.302,790.882,874.7300:00:00
2006-05-057,044,9002,879.522,982.532,875.922,965.7600:00:00
2006-05-0812,159,2002,995.703,234.072,907.072,968.1500:00:00
2006-05-097,924,6002,988.523,040.022,956.183,026.8500:00:00
2006-05-108,146,7003,036.433,068.772,993.313,053.2000:00:00
2006-05-116,631,3003,061.583,122.673,038.823,050.8000:00:00
2006-05-128,401,9002,996.903,019.662,889.102,904.6700:00:00
2006-05-1513,786,9002,830.412,917.132,667.512,733.3800:00:00
2006-05-169,215,9002,695.052,797.252,635.162,653.1300:00:00
2006-05-1711,816,7002,695.052,742.282,475.862,501.0100:00:00
2006-05-1815,068,4002,485.442,581.262,443.522,491.4300:00:00
2006-05-1911,981,1002,471.072,563.302,421.962,441.1200:00:00
2006-05-2216,772,6002,353.682,376.442,244.682,281.8100:00:00
2006-05-2311,126,3002,305.772,509.752,305.772,491.4300:00:00
2006-05-249,488,5002,443.522,548.022,339.962,414.7700:00:00
2006-05-255,687,6002,407.582,503.412,402.792,484.2400:00:00
2006-05-2615,390,1002,527.362,624.182,539.342,593.2400:00:00
2006-05-2902,593.242,593.242,593.242,593.2400:00:00
2006-05-3010,025,1002,611.212,614.802,534.552,534.5500:00:00
2006-05-317,480,5002,455.492,581.102,425.552,580.0700:00:00
2006-06-015,632,3002,580.072,580.842,469.872,511.7900:00:00
2006-06-024,532,7002,559.702,571.352,485.882,509.4000:00:00
2006-06-053,587,0002,536.952,536.952,489.032,510.5900:00:00
2006-06-067,328,3002,437.532,444.712,354.882,386.0200:00:00
2006-06-078,084,7002,394.412,410.352,322.542,371.6500:00:00
2006-06-0811,884,3002,286.602,371.652,209.712,209.9500:00:00
2006-06-098,355,3002,251.872,345.302,251.872,318.9500:00:00
2006-06-125,380,9002,299.782,388.662,283.542,327.3300:00:00
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