Bookmark and Share

Last Minute: "GE Results Show Next Chief's Challenges at Revamped Company - New York Times" Fri, 21 Jul 2017 16:07:20 GMT    "Antitrust watchdog investigates Amazon for allegedly lying about deal prices - Yahoo News" Sat, 22 Jul 2017 10:51:01 GMT    "Sprint is just straight-up trolling Verizon now - BGR" Fri, 21 Jul 2017 23:12:00 GMT    "Japan Pictures Likely Show Melted Fukushima Fuel for First Time - Bloomberg" Sat, 22 Jul 2017 00:56:39 GMT    "Musk touts approval of New York-Washington 'hyperloop' - New York Daily News" Fri, 21 Jul 2017 22:44:45 GMT    "UK moves to tighten rules on drone use - Washington Post" Sat, 22 Jul 2017 09:50:35 GMT    "Officials consider causes of minor subway derailment in Brooklyn; Union releases plan for system repairs - New York's PIX11 / WPIX-TV" Sat, 22 Jul 2017 12:28:11 GMT    "Royal Caribbean Whips Carnival and Norwegian in This Area - TheStreet.com" Fri, 21 Jul 2017 21:46:52 GMT    "Lyft will launch self-driving car rides by the end of this year - Washington Post" Fri, 21 Jul 2017 15:21:10 GMT    "Family of dead AlphaBay suspect says he was a ?good boy? - Ars Technica" Sat, 22 Jul 2017 09:07:13 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-9.00 (-0.82%%) 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 Trade1,091.50Last Trade Time2017-07-21 - 21:39
Variation-9.00 (-0.82%)Open1,100.50
High1,115.00Low1,091.00
Volume5,520,447Average Volume (3m)6,462,280
Yield0.00Bid / Ask1,060.00 x 45,000 - 1,139.00 x 65,000
Former Close1,100.5052 Week Range[763.10 - 1,529.01]
PER8.87%EPS123.00
Ex-Dividend Date2017-07-22Dividend PaymentN/A
Market Capitalization14 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 2017-07-22
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