Bookmark and Share

Last Minute: "This RSS feed URL is deprecated" Sun, 19 Nov 2017 21:10:38 GMT    "Honda Recalls 900000 Odyssey Minivans After Injuries - Fortune" Sat, 18 Nov 2017 21:02:01 GMT    "US Fed Hints Policy Shift as Economy Ready for Yet Another Rate Hike - Sputnik International" Sun, 19 Nov 2017 18:26:00 GMT    "The secret to how Tesla gets its cars to look so good - Business Insider" Sun, 19 Nov 2017 13:56:25 GMT    "Trader Joe's Recalls Packaged Salads Over Concern They May Contain Glass or Plastic Fragments - PEOPLE.com" Sun, 19 Nov 2017 16:14:48 GMT    "How to figure out the right time for retirement - Los Angeles Times" Sun, 19 Nov 2017 11:02:52 GMT    "Macy's captures holiday magic with its NYC store window displays - USA TODAY" Sun, 19 Nov 2017 11:21:00 GMT    "Would Rupert Murdoch break up his empire? - BBC News" Fri, 17 Nov 2017 23:45:44 GMT    "Black Friday: Your ultimate holiday shopping guide - CNNMoney" Sat, 18 Nov 2017 20:20:27 GMT    "Keystone XL Day of Reckoning Comes to Nebraska After a 9-Year Pipeline Fight - Bloomberg" Sun, 19 Nov 2017 19:07:58 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 Date2017-11-20Dividend 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 2017-11-20
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-10-296,729,0003,318.003,365.003,280.003,352.0000:00:00
2007-10-306,114,5003,334.003,340.003,253.003,258.0000:00:00
2007-10-316,682,7003,272.003,314.003,225.003,314.0000:00:00
2007-11-018,261,5003,344.003,364.003,141.003,170.0000:00:00
2007-11-028,791,3003,136.003,164.003,056.003,116.0000:00:00
2007-11-057,491,9003,040.003,079.002,969.003,052.0000:00:00
2007-11-065,955,4003,085.003,167.003,085.003,152.0000:00:00
2007-11-078,075,8003,201.003,240.003,155.003,171.0000:00:00
2007-11-0824,963,9003,111.003,681.003,061.003,645.0000:00:00
2007-11-0915,452,0003,558.003,657.003,395.003,486.0000:00:00
2007-11-1210,115,5003,482.003,492.003,232.003,329.0000:00:00
2007-11-139,137,1003,315.003,334.003,177.003,239.0000:00:00
2007-11-148,627,5003,290.003,321.003,236.003,290.0000:00:00
2007-11-157,347,3003,295.003,366.003,178.003,218.0000:00:00
2007-11-168,758,9003,180.003,192.003,074.003,086.0000:00:00
2007-11-1910,761,2003,099.003,099.002,845.002,862.0000:00:00
2007-11-2012,620,9002,914.002,989.002,786.002,964.0000:00:00
2007-11-2111,724,8002,876.002,937.002,790.002,830.0000:00:00
2007-11-227,212,9002,850.002,899.002,745.002,809.0000:00:00
2007-11-2310,625,6002,840.003,079.002,823.002,980.0000:00:00
2007-11-267,780,0003,050.003,086.002,888.002,900.0000:00:00
2007-11-2710,675,3002,870.002,906.002,731.002,809.0000:00:00
2007-11-289,977,6002,830.002,964.002,705.002,955.0000:00:00
2007-11-2912,332,7002,980.003,240.002,930.003,154.0000:00:00
2007-11-3010,664,6003,159.003,326.003,120.003,286.0000:00:00
2007-12-035,096,8003,295.003,307.003,178.003,191.0000:00:00
2007-12-045,023,1003,201.003,209.003,085.003,118.0000:00:00
2007-12-056,690,7003,161.003,277.003,153.003,273.0000:00:00
2007-12-065,898,8003,266.003,327.003,186.003,236.0000:00:00
2007-12-0710,069,0003,269.003,571.003,243.003,400.0000:00:00
2007-12-105,477,0003,380.003,460.003,372.003,392.0000:00:00
2007-12-115,182,0003,425.003,450.003,319.003,330.0000:00:00
2007-12-126,528,3003,264.003,388.003,243.003,313.0000:00:00
2007-12-136,743,0003,205.003,284.003,158.003,180.0000:00:00
2007-12-147,141,3003,227.003,227.003,009.003,072.0000:00:00
2007-12-177,380,8003,018.003,047.002,931.002,954.0000:00:00
2007-12-189,776,7002,939.003,017.002,873.002,984.0000:00:00
2007-12-194,928,7002,988.002,988.002,880.002,919.0000:00:00
2007-12-207,520,0002,926.002,937.002,862.002,884.0000:00:00
2007-12-218,823,4002,931.003,019.002,918.003,013.0000:00:00
2007-12-24780,9003,021.003,089.003,021.003,079.0000:00:00
2007-12-2503,079.003,079.003,079.003,079.0000:00:00
2007-12-2603,079.003,079.003,079.003,079.0000:00:00
2007-12-273,260,8003,090.003,141.003,068.003,089.0000:00:00
2007-12-281,994,0003,075.003,126.003,061.003,097.0000:00:00
2007-12-31704,1003,068.003,106.003,039.003,080.0000:00:00
2008-01-0103,080.003,080.003,080.003,080.0000:00:00
2008-01-023,641,8003,047.003,145.003,012.003,033.0000:00:00
2008-01-034,794,8003,041.003,165.003,015.003,127.0000:00:00
2008-01-046,395,5003,130.003,184.003,019.003,044.0000:00:00
2008-01-077,007,4003,035.003,039.002,862.002,901.0000:00:00
2008-01-085,297,8002,931.002,995.002,912.002,948.0000:00:00
2008-01-097,096,9002,931.003,029.002,825.002,865.0000:00:00
2008-01-105,373,5002,893.002,934.002,800.002,815.0000:00:00
2008-01-117,652,4002,821.002,915.002,755.002,884.0000:00:00
2008-01-146,479,2002,870.002,992.002,844.002,979.0000:00:00
2008-01-156,138,7002,971.003,016.002,852.002,860.0000:00:00
2008-01-169,405,7002,819.002,841.002,690.002,713.0000:00:00
2008-01-1716,740,2002,750.002,775.002,571.002,603.0000:00:00
2008-01-1814,364,4002,617.002,695.002,531.002,591.0000:00:00
2008-01-2113,319,3002,526.002,545.002,310.002,353.0000:00:00
2008-01-2214,170,9002,245.002,510.002,167.002,484.0000:00:00
2008-01-2315,233,6002,537.002,589.002,410.002,549.0000:00:00
2008-01-2412,665,9002,625.002,742.002,580.002,729.0000:00:00
2008-01-2514,801,2002,681.002,770.002,575.002,590.0000:00:00
2008-01-2811,964,0002,560.002,565.002,418.002,465.0000:00:00
2008-01-299,091,7002,514.002,625.002,500.002,608.0000:00:00
2008-01-308,014,5002,585.002,707.002,565.002,665.0000:00:00
2008-01-3110,550,9002,700.002,750.002,624.002,750.0000:00:00
2008-02-0118,961,5003,050.003,129.002,870.002,910.0000:00:00
2008-02-048,397,0002,920.003,099.002,894.002,945.0000:00:00
2008-02-058,216,5002,930.002,986.002,798.002,830.0000:00:00
2008-02-067,112,0002,760.002,891.002,745.002,865.0000:00:00
2008-02-079,910,0002,857.002,933.002,840.002,880.0000:00:00
2008-02-0811,378,3002,950.003,011.002,897.002,980.0000:00:00
2008-02-115,519,4002,930.002,971.002,890.002,923.0000:00:00
2008-02-126,855,3002,976.003,061.002,927.003,061.0000:00:00
2008-02-136,317,0003,007.003,071.002,972.003,025.0000:00:00
2008-02-147,030,4003,121.003,151.003,052.003,094.0000:00:00
2008-02-157,383,7003,100.003,130.002,970.003,020.0000:00:00
2008-02-185,716,0003,043.003,126.003,018.003,104.0000:00:00
2008-02-196,692,7003,086.003,200.003,086.003,147.0000:00:00
2008-02-207,953,3003,090.003,172.003,050.003,161.0000:00:00
2008-02-217,732,9003,200.003,334.003,193.003,257.0000:00:00
2008-02-226,480,3003,220.003,277.003,155.003,182.0000:00:00
2008-02-255,803,0003,215.003,256.003,136.003,182.0000:00:00
2008-02-265,716,3003,205.003,292.003,161.003,280.0000:00:00
2008-02-276,783,4003,325.003,343.003,240.003,330.0000:00:00
2008-02-285,977,0003,300.003,344.003,251.003,302.0000:00:00
2008-02-297,289,1003,290.003,300.003,197.003,234.0000:00:00
2008-03-035,609,7003,170.003,292.003,137.003,275.0000:00:00
2008-03-049,478,5003,271.003,388.003,271.003,354.0000:00:00
2008-03-056,595,9003,379.003,476.003,325.003,465.0000:00:00
2008-03-068,710,2003,495.003,547.003,407.003,441.0000:00:00
2008-03-078,884,5003,393.003,417.003,291.003,300.0000:00:00
2008-03-108,662,3003,272.003,281.003,144.003,154.0000:00:00
2008-03-1110,022,2003,126.003,219.003,102.003,105.0000:00:00
2008-03-127,159,8003,150.003,214.003,131.003,173.0000:00:00
2008-03-136,657,1003,038.003,152.003,036.003,130.0000:00:00
2008-03-149,563,2003,156.003,216.003,065.003,115.0000:00:00
2008-03-179,535,4003,040.003,040.002,929.002,929.0000:00:00
2008-03-187,442,1002,982.003,025.002,867.003,010.0000:00:00
2008-03-199,560,6003,071.003,110.002,888.002,909.0000:00:00
2008-03-2017,006,8002,780.002,808.002,673.002,673.0000:00:00
2008-03-2102,673.002,673.002,673.002,673.0000:00:00
2008-03-2402,673.002,673.002,673.002,673.0000:00:00
2008-03-258,367,5002,800.002,852.002,755.002,842.0000:00:00
2008-03-269,340,9002,791.002,990.002,786.002,945.0000:00:00
2008-03-275,625,2002,936.003,037.002,936.002,991.0000:00:00
2008-03-286,475,4003,011.003,118.002,990.003,020.0000:00:00
2008-03-316,754,9003,005.003,065.002,948.003,028.0000:00:00
2008-04-016,529,9002,987.003,047.002,904.002,984.0000:00:00
2008-04-028,030,4003,030.003,054.002,915.003,018.0000:00:00
2008-04-035,412,3003,070.003,129.003,033.003,087.0000:00:00
2008-04-045,820,3003,109.003,172.003,075.003,162.0000:00:00
2008-04-077,369,5003,240.003,301.003,240.003,287.0000:00:00
2008-04-086,851,9003,261.003,306.003,198.003,294.0000:00:00
2008-04-096,112,5003,279.003,388.003,250.003,370.0000:00:00
2008-04-105,774,1003,349.003,371.003,273.003,360.0000:00:00
2008-04-115,583,9003,395.003,405.003,284.003,323.0000:00:00
2008-04-144,745,8003,308.003,308.003,214.003,221.0000:00:00
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