Bookmark and Share

Last Minute: "ABB Bolsters US Business With $2.6 Billion GE Unit Deal - Bloomberg" Mon, 25 Sep 2017 07:33:48 GMT   "Mark Zuckerberg Can't Stop You From Reading This Because The Algorithms Have Already Won - BuzzFeed News" Mon, 25 Sep 2017 00:18:36 GMT    "400 college professors say consumers should be able to sue Equifax and other financial institutions - MarketWatch" Mon, 25 Sep 2017 04:01:04 GMT    "Uber using aggressive tactics, says Sadiq Khan - BBC News" Mon, 25 Sep 2017 08:33:08 GMT    "Interactive Brokers Group, Inc. (NASDAQ:IBKR) CFO Paul Jonathan Brody Sells 11310 Shares - Dispatch Tribunal" Sun, 24 Sep 2017 15:32:17 GMT    "The British chip designer that Apple killed might soon be bought by a Chinese-backed fund - Quartz" Mon, 25 Sep 2017 06:14:30 GMT    "German Business Optimism Drops as Economy Nears Peak Growth - Bloomberg" Mon, 25 Sep 2017 09:16:47 GMT    "Trump Expands Travel Ban to Restrict Visitors from 8 Countries Indefinitely - New York Magazine" Mon, 25 Sep 2017 05:03:49 GMT    "SAP Wants To Help Companies Get a Better Picture of You - Fortune" Mon, 25 Sep 2017 08:25:13 GMT    "Shandong Weigao to Buy Argon in China's Latest US Health Deal - Bloomberg" Sun, 24 Sep 2017 17:20:55 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-15.00 (-1.13%%) 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 Trade1,318.00Last Trade Time2017-09-25 - 15:15
Variation-15.00 (-1.13%)Open1,320.00
High1,323.50Low1,308.00
Volume835,790Average Volume (3m)5,323,050
Yield2.59Bid / Ask1,317.50 x 45,000 - 1,318.00 x 65,000
Former Close1,333.0052 Week Range[898.50 - 1,529.01]
PER4.54%EPS293.30
Ex-Dividend Date2017-09-25Dividend 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 2017-09-25
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2006-06-125,380,9002,299.782,388.662,283.542,327.3300:00:00
2006-06-1310,531,4002,229.112,244.682,183.592,242.2900:00:00
2006-06-148,122,6002,254.262,270.632,151.012,224.3200:00:00
2006-06-1512,277,7002,268.642,405.192,261.452,382.4300:00:00
2006-06-1615,554,2002,455.492,479.452,320.142,371.6500:00:00
2006-06-198,627,0002,359.672,427.952,308.762,389.6200:00:00
2006-06-209,400,6002,341.702,499.812,335.712,499.8100:00:00
2006-06-2111,709,3002,505.802,523.372,468.672,522.5700:00:00
2006-06-2211,390,1002,563.302,618.402,488.412,520.1800:00:00
2006-06-237,989,5002,515.382,546.172,467.172,524.9700:00:00
2006-06-2612,688,3002,539.342,593.282,539.342,560.9000:00:00
2006-06-276,118,1002,590.852,606.422,371.652,509.4000:00:00
2006-06-285,999,7002,502.212,521.562,466.872,502.2100:00:00
2006-06-298,480,7002,527.362,596.842,492.632,590.8500:00:00
2006-06-307,400,6002,642.352,692.662,629.182,656.7300:00:00
2006-07-034,222,8002,677.092,703.442,648.342,698.6500:00:00
2006-07-042,838,9002,698.652,702.242,675.892,689.0700:00:00
2006-07-055,435,2002,674.692,678.292,600.432,614.8000:00:00
2006-07-066,720,8002,631.572,679.482,605.222,648.3400:00:00
2006-07-078,820,0002,648.342,738.182,625.582,707.0300:00:00
2006-07-106,888,7002,720.212,726.202,648.342,667.5100:00:00
2006-07-115,858,0002,659.122,716.622,651.932,677.0900:00:00
2006-07-127,911,3002,705.842,754.952,689.072,719.0100:00:00
2006-07-135,482,1002,686.672,691.462,602.822,618.4000:00:00
2006-07-144,369,9002,559.702,624.382,556.112,558.5100:00:00
2006-07-174,592,2002,576.472,576.472,508.202,523.7700:00:00
2006-07-185,467,4002,484.242,536.952,472.262,502.2100:00:00
2006-07-196,561,3002,520.182,641.152,498.622,619.5900:00:00
2006-07-205,125,6002,647.142,685.472,580.072,602.8200:00:00
2006-07-215,906,1002,562.102,587.252,508.202,518.9800:00:00
2006-07-243,949,0002,521.372,550.122,507.002,539.3400:00:00
2006-07-257,717,9002,547.732,612.412,547.732,560.9000:00:00
2006-07-265,306,6002,560.902,608.812,547.732,575.2700:00:00
2006-07-279,822,4002,618.402,678.292,593.242,660.3200:00:00
2006-07-287,771,2002,630.372,722.602,602.822,707.0300:00:00
2006-07-314,654,0002,707.032,730.992,642.352,677.0900:00:00
2006-08-016,584,6002,677.092,723.802,639.962,650.7400:00:00
2006-08-024,181,9002,663.912,726.202,653.132,717.8100:00:00
2006-08-0302,717.812,717.812,717.812,717.8100:00:00
2006-08-0412,871,0002,727.402,830.412,707.032,790.8800:00:00
2006-08-074,068,2002,769.322,795.672,736.982,746.5600:00:00
2006-08-0813,860,5002,775.312,776.512,723.802,733.3800:00:00
2006-08-097,792,3002,720.212,784.892,689.072,775.3100:00:00
2006-08-104,396,9002,748.962,784.892,695.052,758.5400:00:00
2006-08-116,216,1002,764.532,806.452,741.772,772.9100:00:00
2006-08-143,603,9002,814.842,824.422,774.112,808.8500:00:00
2006-08-156,458,2002,792.082,812.442,760.932,795.6700:00:00
2006-08-168,776,2002,816.032,855.562,796.872,842.3800:00:00
2006-08-1710,953,7002,878.322,950.192,874.732,898.6800:00:00
2006-08-189,420,9002,886.702,926.232,834.002,837.5900:00:00
2006-08-218,178,7002,886.702,953.782,832.802,940.6000:00:00
2006-08-229,647,1002,958.572,981.332,919.042,958.5700:00:00
2006-08-236,918,0002,898.682,904.672,849.572,850.7700:00:00
2006-08-249,248,4002,817.232,857.962,795.672,805.2500:00:00
2006-08-255,824,1002,808.852,845.982,776.512,824.4200:00:00
2006-08-2802,824.422,824.422,824.422,824.4200:00:00
2006-08-296,772,9002,837.592,849.572,725.002,730.9900:00:00
2006-08-303,680,8002,735.782,804.052,730.992,793.2700:00:00
2006-08-316,378,8002,808.852,831.602,708.232,721.4100:00:00
2006-09-016,579,6002,730.992,806.452,725.002,792.0800:00:00
2006-09-044,274,7002,799.262,881.912,789.682,878.3200:00:00
2006-09-054,656,2002,883.112,892.692,836.402,868.7400:00:00
2006-09-066,306,6002,869.932,869.932,769.322,787.2900:00:00
2006-09-074,736,1002,771.712,771.712,672.302,686.6700:00:00
2006-09-085,076,1002,704.642,753.752,651.932,667.5100:00:00
2006-09-119,166,2002,607.622,619.592,520.182,557.3100:00:00
2006-09-127,291,0002,541.742,596.842,514.192,577.6700:00:00
2006-09-136,693,0002,582.462,611.212,564.492,575.2700:00:00
2006-09-148,718,6002,599.232,643.552,584.862,593.2400:00:00
2006-09-1510,388,5002,574.082,587.252,507.002,527.3600:00:00
2006-09-187,402,3002,545.332,614.802,511.792,605.2200:00:00
2006-09-1910,728,2002,623.192,635.162,548.922,560.9000:00:00
2006-09-2014,299,6002,535.752,588.452,466.272,563.3000:00:00
2006-09-2112,705,7002,568.092,665.112,568.092,629.1800:00:00
2006-09-226,665,1002,612.412,654.332,545.332,556.1100:00:00
2006-09-259,575,7002,572.882,578.872,430.342,467.4700:00:00
2006-09-2613,474,9002,503.412,577.672,485.442,565.6900:00:00
2006-09-2711,166,9002,588.452,689.072,588.452,659.1200:00:00
2006-09-287,707,9002,693.862,736.982,681.882,716.6200:00:00
2006-09-2911,474,7002,711.822,801.662,653.132,674.6900:00:00
2006-10-029,579,0002,689.072,759.742,689.072,746.5600:00:00
2006-10-039,841,8002,740.572,764.532,649.542,675.8900:00:00
2006-10-0411,297,3002,632.772,653.132,580.072,617.2000:00:00
2006-10-058,478,1002,671.102,708.232,637.562,677.0900:00:00
2006-10-067,683,7002,677.092,685.472,630.372,662.7100:00:00
2006-10-098,490,3002,663.912,757.342,650.742,732.1900:00:00
2006-10-109,423,7002,736.982,786.092,703.442,776.5100:00:00
2006-10-117,755,1002,778.902,813.642,725.002,763.3300:00:00
2006-10-128,407,2002,768.122,849.572,759.742,837.5900:00:00
2006-10-139,855,4002,843.582,895.092,798.072,889.1000:00:00
2006-10-168,404,4002,892.692,934.622,887.902,905.8700:00:00
2006-10-175,462,1002,914.252,927.432,810.042,825.6200:00:00
2006-10-185,308,0002,853.162,879.522,839.992,853.1600:00:00
2006-10-195,627,5002,850.772,933.422,825.622,911.8600:00:00
2006-10-204,880,9002,939.412,958.572,859.152,889.1000:00:00
2006-10-235,257,0002,946.592,950.192,856.762,892.6900:00:00
2006-10-248,644,9002,862.752,874.732,810.042,849.5700:00:00
2006-10-254,939,5002,879.522,902.272,850.772,897.4800:00:00
2006-10-267,254,9002,926.232,926.232,807.652,830.4100:00:00
2006-10-2710,702,3002,843.582,874.732,792.082,872.3300:00:00
2006-10-306,631,2002,847.182,867.542,804.052,834.0000:00:00
2006-10-317,083,5002,825.622,856.762,799.262,831.6000:00:00
2006-11-018,089,6002,841.192,920.242,841.192,892.6900:00:00
2006-11-028,910,4002,874.732,944.202,847.182,896.2900:00:00
2006-11-034,713,5002,892.692,919.042,854.362,891.4900:00:00
2006-11-066,670,0002,875.923,006.482,875.922,999.3000:00:00
2006-11-074,948,0002,999.303,025.652,972.953,001.6900:00:00
2006-11-088,154,9002,976.542,981.332,910.662,939.4100:00:00
2006-11-094,493,9002,951.382,963.362,908.262,953.7800:00:00
2006-11-1011,467,1002,952.583,042.422,927.432,989.7100:00:00
2006-11-138,238,2002,923.842,968.152,875.922,905.8700:00:00
2006-11-145,379,6002,931.022,958.572,901.082,922.6400:00:00
2006-11-158,450,7002,943.002,981.332,890.302,975.3400:00:00
2006-11-165,941,9002,978.933,024.452,956.182,971.7500:00:00
2006-11-179,580,0002,938.212,946.592,838.792,872.3300:00:00
2006-11-205,647,1002,893.892,947.792,850.772,928.6300:00:00
2006-11-215,286,7002,911.862,963.362,905.872,914.2500:00:00
2006-11-228,383,3002,953.782,980.132,875.922,889.1000:00:00
2006-11-235,261,6002,907.072,907.072,859.152,893.8900:00:00
2006-11-244,422,2002,868.742,926.232,841.192,911.8600:00:00
2006-11-278,400,6002,927.432,944.202,854.362,860.3500:00:00
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