Bookmark and Share

Last Minute: "Coffee Shop Vandalized After Posting Gentrification 'Joke' - CBS Local" Thu, 23 Nov 2017 20:26:33 GMT   "This RSS feed URL is deprecated" Fri, 24 Nov 2017 00:05:21 GMT    "Net Neutrality Explained: What It Means (and Why It Matters) - Fortune" Thu, 23 Nov 2017 18:17:36 GMT    "Japan's latest scandal: Mitsubishi admits faking data - CNNMoney" Thu, 23 Nov 2017 15:13:32 GMT    "JPMorgan's Dimon says Trump likely to be a one-term president - Reuters" Wed, 22 Nov 2017 20:40:28 GMT    "Black Friday 2017: Your Best Bargain Bet Might Be a TV - New York Times" Thu, 23 Nov 2017 22:39:13 GMT    "Black Friday 2017: When Will the Stores Open? - FOX40" Thu, 23 Nov 2017 20:44:54 GMT    "Butterball's ?Turkey Talk Line? experts share strangest questions they've received - fox6now.com" Thu, 23 Nov 2017 19:16:00 GMT    "Elon Musk just won a $50 million bet for building the world's largest lithium-ion battery in 100 days - Business Insider" Thu, 23 Nov 2017 17:01:49 GMT    "Tripadvisor Under Investigation After It Deleted Reviews Alleging Rape, Suspicious Deaths - Gizmodo Australia" Thu, 23 Nov 2017 22:00:13 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 Date2017-11-24Dividend 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 2017-11-24
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@2010-2017 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources