Bookmark and Share

Last Minute: "Dollar licks wounds at 13-month low after Fed inflation view - Reuters" Thu, 27 Jul 2017 04:14:22 GMT   "Foxconn Says It Plans to Build Factory in Wisconsin, Adding 3000 Jobs - New York Times" Wed, 26 Jul 2017 22:38:43 GMT    "Deutsche Bank Keeps Shrinking as Investment Bank Earnings Slump - Bloomberg" Thu, 27 Jul 2017 06:09:15 GMT    "Mark Zuckerberg wants Facebook to move faster at making money off Messenger and there's a good reason why - Business Insider" Wed, 26 Jul 2017 22:54:37 GMT    "US indicts suspected Russian 'mastermind' of $4 billion bitcoin laundering scheme - Reuters" Thu, 27 Jul 2017 03:56:15 GMT    "Fulfillment Center Warehouse Jobs Give New Life to Sleepy Towns - NBCNews.com" Wed, 26 Jul 2017 18:48:07 GMT    "Chipotle's Recent Woes Could Jumpstart Transformation - Barron's" Wed, 26 Jul 2017 16:30:29 GMT    "Coca-Cola to replace Coke Zero in US - MarketWatch" Wed, 26 Jul 2017 16:00:07 GMT    "Boeing shares jump nearly 10% to record high - CNNMoney" Wed, 26 Jul 2017 22:39:58 GMT    "Snopes.com in jeopardy over legal dispute - Toledo Blade" Thu, 27 Jul 2017 04:17:34 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
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