Bookmark and Share

Last Minute: "AT&T Chief Hits Foes of Time Warner Deal - Wall Street Journal" Fri, 20 Apr 2018 00:46:52 GMT   "" Fri, 20 Apr 2018 14:23:03 GMT    "Stocks making the biggest moves premarket: GE, HON, RF, WFC, MAT, SKX & more - CNBC" Fri, 20 Apr 2018 12:31:02 GMT    "Wells Fargo Fined $1 Billion Over Consumer-Business Missteps - Bloomberg" Fri, 20 Apr 2018 13:15:43 GMT    "Exclusive: Lockheed Martin to propose stealthy hybrid of F-22 and F-35 for Japan - sources - Reuters" Fri, 20 Apr 2018 06:39:40 GMT    "Oil Falls After Trump Says High Crude Prices 'Will Not Be Accepted' - Wall Street Journal" Fri, 20 Apr 2018 13:37:42 GMT    "GE profit tops estimates, shares rise in 'relief rally' - Reuters" Fri, 20 Apr 2018 10:47:16 GMT    "American Hustle: ZTE's Surprise US Success, Now Under Threat - Wall Street Journal" Fri, 20 Apr 2018 10:15:22 GMT    "General Electric shares jump as earnings top estimates, backs 2018 outlook - CNBC" Fri, 20 Apr 2018 11:37:43 GMT    "SunTrust warns ex-employee may have shared info on 1.5 million clients - CNBC" Fri, 20 Apr 2018 13:25:30 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 Date2018-04-20Dividend 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 2018-04-20
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