Bookmark and Share

Last Minute: "3M Settles Minnesota Lawsuit for $850 Million - Bloomberg" Tue, 20 Feb 2018 22:17:16 GMT   "" Wed, 21 Feb 2018 11:14:01 GMT    "Hackers hijack Tesla's cloud system to mine cryptocurrency - CNBC" Wed, 21 Feb 2018 09:31:05 GMT    "AT&T 5G coming to Dallas, Atlanta, Waco in 2018 - ZDNet" Wed, 21 Feb 2018 05:00:46 GMT    "Taco Bell employee fired for 'derogatory slur' printed on receipt - Fox News" Wed, 21 Feb 2018 01:02:44 GMT    "Walmart Stumbles in Shift to Web Selling - Wall Street Journal" Tue, 20 Feb 2018 15:03:23 GMT    "Here are some of the ways experts think AI might screw with us in the next five years - The Verge" Wed, 21 Feb 2018 00:01:00 GMT    "Stocks fall as Walmart shares plunge the most in 30 years - Los Angeles Times" Tue, 20 Feb 2018 22:52:30 GMT    "Watch a Human Try to Fight Off That Door-Opening Robot Dog - WIRED" Wed, 21 Feb 2018 00:59:20 GMT    "Jeff Bezos-backed clock inside a Texas mountain intended to last 10000 years - The Mercury News" Tue, 20 Feb 2018 18:46:00 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 Date2018-02-21Dividend 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 2018-02-21
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-04-144,745,8003,308.003,308.003,214.003,221.0000:00:00
2008-04-156,445,1003,240.003,345.003,235.003,264.0000:00:00
2008-04-165,768,5003,329.003,412.003,294.003,412.0000:00:00
2008-04-176,139,4003,425.003,456.003,359.003,432.0000:00:00
2008-04-186,583,6003,440.003,495.003,311.003,372.0000:00:00
2008-04-213,681,7003,393.003,462.003,372.003,428.0000:00:00
2008-04-224,166,0003,438.003,501.003,399.003,449.0000:00:00
2008-04-235,744,7003,485.003,536.003,416.003,508.0000:00:00
2008-04-246,542,7003,500.003,500.003,322.003,408.0000:00:00
2008-04-255,052,6003,409.003,432.003,309.003,381.0000:00:00
2008-04-284,526,1003,400.003,477.003,314.003,341.0000:00:00
2008-04-294,795,6003,320.003,321.003,210.003,249.0000:00:00
2008-04-306,254,2003,230.003,310.003,206.003,269.0000:00:00
2008-05-014,907,9003,335.003,439.003,300.003,334.0000:00:00
2008-05-024,698,3003,404.003,447.003,275.003,412.0000:00:00
2008-05-0503,412.003,412.003,412.003,412.0000:00:00
2008-05-064,138,7003,450.003,489.003,402.003,477.0000:00:00
2008-05-073,123,8003,468.003,486.003,437.003,445.0000:00:00
2008-05-084,059,8003,410.003,490.003,410.003,471.0000:00:00
2008-05-094,018,3003,480.003,488.003,368.003,382.0000:00:00
2008-05-122,804,8003,401.003,440.003,323.003,367.0000:00:00
2008-05-136,205,0003,434.003,474.003,321.003,355.0000:00:00
2008-05-148,481,2003,400.003,470.003,373.003,389.0000:00:00
2008-05-154,835,9003,387.003,489.003,353.003,483.0000:00:00
2008-05-166,964,9003,500.003,603.003,484.003,540.0000:00:00
2008-05-195,786,9003,586.003,683.003,568.003,680.0000:00:00
2008-05-207,799,3003,644.003,644.003,452.003,453.0000:00:00
2008-05-214,356,9003,500.003,540.003,452.003,515.0000:00:00
2008-05-225,740,6003,517.003,619.003,490.003,543.0000:00:00
2008-05-235,805,9003,520.003,530.003,372.003,372.0000:00:00
2008-05-2603,372.003,372.003,372.003,372.0000:00:00
2008-05-276,116,5003,405.003,470.003,365.003,386.0000:00:00
2008-05-286,266,1003,418.003,507.003,325.003,470.0000:00:00
2008-05-296,124,0003,520.003,550.003,397.003,446.0000:00:00
2008-05-306,708,4003,365.003,447.003,319.003,419.0000:00:00
2008-06-023,594,5003,488.003,488.003,373.003,414.0000:00:00
2008-06-033,818,6003,394.003,469.003,361.003,461.0000:00:00
2008-06-045,999,9003,444.003,449.003,344.003,401.0000:00:00
2008-06-056,139,7003,399.003,399.003,261.003,304.0000:00:00
2008-06-066,036,9003,375.003,399.003,244.003,255.0000:00:00
2008-06-094,690,1003,253.003,330.003,213.003,298.0000:00:00
2008-06-106,610,5003,355.003,376.003,265.003,295.0000:00:00
2008-06-115,444,1003,300.003,325.003,131.003,163.0000:00:00
2008-06-126,576,5003,171.003,263.003,138.003,186.0000:00:00
2008-06-135,642,3003,190.003,245.003,120.003,189.0000:00:00
2008-06-165,722,7003,310.003,348.003,200.003,337.0000:00:00
2008-06-177,907,4003,345.003,521.003,325.003,472.0000:00:00
2008-06-185,250,6003,432.003,545.003,372.003,399.0000:00:00
2008-06-198,151,0003,402.003,581.003,335.003,518.0000:00:00
2008-06-207,315,2003,489.003,489.003,372.003,435.0000:00:00
2008-06-236,088,6003,470.003,530.003,388.003,450.0000:00:00
2008-06-245,001,1003,488.003,511.003,370.003,426.0000:00:00
2008-06-256,094,6003,413.003,535.003,275.003,285.0000:00:00
2008-06-266,977,9003,285.003,371.003,285.003,303.0000:00:00
2008-06-275,759,0003,275.003,403.003,239.003,396.0000:00:00
2008-06-306,293,0003,429.003,550.003,426.003,526.0000:00:00
2008-07-015,852,5003,485.003,522.003,399.003,401.0000:00:00
2008-07-026,637,7003,403.003,506.003,235.003,252.0000:00:00
2008-07-038,705,3003,205.003,304.003,143.003,270.0000:00:00
2008-07-044,804,3003,301.003,317.003,136.003,148.0000:00:00
2008-07-074,710,8003,163.003,215.003,097.003,158.0000:00:00
2008-07-088,052,7003,056.003,097.002,975.003,004.0000:00:00
2008-07-096,544,1003,024.003,117.002,982.003,064.0000:00:00
2008-07-106,635,9002,989.003,074.002,933.002,945.0000:00:00
2008-07-115,817,1002,988.003,024.002,880.002,892.0000:00:00
2008-07-144,782,7002,920.003,004.002,904.002,973.0000:00:00
2008-07-156,403,3002,957.002,960.002,783.002,813.0000:00:00
2008-07-167,258,1002,839.002,860.002,697.002,736.0000:00:00
2008-07-179,578,5002,747.002,830.002,699.002,830.0000:00:00
2008-07-188,178,2002,769.002,808.002,711.002,799.0000:00:00
2008-07-215,719,7002,795.002,921.002,795.002,856.0000:00:00
2008-07-225,296,3002,850.002,899.002,806.002,826.0000:00:00
2008-07-238,787,6002,854.002,854.002,685.002,747.0000:00:00
2008-07-245,855,2002,700.002,776.002,657.002,684.0000:00:00
2008-07-255,267,6002,638.002,748.002,634.002,673.0000:00:00
2008-07-284,717,5002,706.002,810.002,694.002,750.0000:00:00
2008-07-293,647,1002,735.002,882.002,725.002,800.0000:00:00
2008-07-303,749,1002,883.002,950.002,867.002,910.0000:00:00
2008-07-315,927,9002,924.003,007.002,897.002,921.0000:00:00
2008-08-015,095,8002,883.002,883.002,746.002,775.0000:00:00
2008-08-047,733,8002,710.002,761.002,616.002,622.0000:00:00
2008-08-056,926,8002,600.002,712.002,535.002,694.0000:00:00
2008-08-068,296,3002,802.002,898.002,744.002,779.0000:00:00
2008-08-076,948,8002,710.002,887.002,706.002,770.0000:00:00
2008-08-083,737,8002,760.002,770.002,634.002,692.0000:00:00
2008-08-115,030,3002,690.002,773.002,654.002,677.0000:00:00
2008-08-124,377,5002,653.002,699.002,599.002,679.0000:00:00
2008-08-135,972,2002,700.002,820.002,669.002,791.0000:00:00
2008-08-145,317,5002,886.002,941.002,836.002,923.0000:00:00
2008-08-156,953,2002,889.002,891.002,718.002,735.0000:00:00
2008-08-184,450,0002,795.002,843.002,762.002,791.0000:00:00
2008-08-196,854,0002,690.002,736.002,665.002,708.0000:00:00
2008-08-204,753,6002,755.002,791.002,715.002,758.0000:00:00
2008-08-213,593,7002,776.002,885.002,775.002,870.0000:00:00
2008-08-224,882,7002,909.002,923.002,837.002,875.0000:00:00
2008-08-2502,875.002,875.002,875.002,875.0000:00:00
2008-08-264,731,3002,830.002,834.002,737.002,799.0000:00:00
2008-08-273,884,1002,802.002,890.002,789.002,879.0000:00:00
2008-08-284,560,3002,909.002,947.002,850.002,919.0000:00:00
2008-08-294,867,7002,862.002,990.002,862.002,932.0000:00:00
2008-09-013,690,7002,900.002,914.002,768.002,780.0000:00:00
2008-09-028,573,8002,753.002,779.002,626.002,646.0000:00:00
2008-09-038,472,8002,605.002,670.002,547.002,559.0000:00:00
2008-09-046,923,1002,551.002,608.002,415.002,430.0000:00:00
2008-09-0511,306,4002,410.002,460.002,296.002,304.0000:00:00
2008-09-083,154,1002,406.002,491.002,380.002,397.0000:00:00
2008-09-0911,693,3002,387.002,404.002,189.002,254.0000:00:00
2008-09-1012,065,2002,244.002,305.002,180.002,195.0000:00:00
2008-09-1110,425,5002,199.002,324.002,199.002,308.0000:00:00
2008-09-129,896,3002,380.002,525.002,380.002,502.0000:00:00
2008-09-159,228,9002,420.002,449.002,329.002,409.0000:00:00
2008-09-168,386,7002,336.002,361.002,172.002,258.0000:00:00
2008-09-1714,507,0002,326.002,347.002,029.002,049.0000:00:00
2008-09-1814,776,4002,110.002,208.002,065.002,116.0000:00:00
2008-09-1913,173,5002,300.002,399.002,211.002,381.0000:00:00
2008-09-2210,987,1002,399.002,420.002,268.002,327.0000:00:00
2008-09-2310,664,3002,290.002,310.002,110.002,136.0000:00:00
2008-09-2410,235,1002,154.002,171.001,996.002,008.0000:00:00
2008-09-2512,747,8001,981.002,078.001,981.002,058.0000:00:00
2008-09-2610,194,5002,010.002,048.001,972.001,981.0000:00:00
2008-09-2911,188,3001,980.001,980.001,803.001,816.0000:00:00
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@2010-2018 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources