Bookmark and Share

Last Minute: "LedgerX Just Gave Us Another Way to Bet Against Bitcoin - Fortune" Tue, 25 Jul 2017 08:45:20 GMT    "Caterpillar beats estimates, bumps up forecast - Reuters" Tue, 25 Jul 2017 11:48:45 GMT    "Dow, S&P futures higher; Alphabet weighs down Nasdaq - Reuters" Tue, 25 Jul 2017 11:26:57 GMT    "Snopes, in Heated Legal Battle, Asks Readers for Money to Survive - New York Times" Mon, 24 Jul 2017 21:56:19 GMT    "Wisconsin company wants to implant microchips in employees' hands - CBS News" Tue, 25 Jul 2017 11:52:06 GMT    "Didi Chuxing And SoftBank To Invest $2B In Grab - PYMNTS.com" Tue, 25 Jul 2017 11:17:21 GMT    "GM profit falls 42% to $1.7 billion in 2nd quarter as company prepares to exit Europe - Detroit Free Press" Tue, 25 Jul 2017 12:09:25 GMT   "Michael Kors to Buy Jimmy Choo in $1.2 Billion Deal - New York Times" Tue, 25 Jul 2017 09:03:15 GMT    "Tesla Model 3 Will Have Card Instead Of Key - I4U News" Tue, 25 Jul 2017 11:56:00 GMT    "Morning Agenda: HNA of China Sheds Some Light on Itself - New York Times" Tue, 25 Jul 2017 10:04:25 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+64.00 (+5.79%) 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 Trade1,168.50Last Trade Time2017-07-25 - 20:25
Variation+64.00 (+5.79%)Open1,122.00
High1,173.50Low1,122.00
Volume5,332,121Average Volume (3m)6,420,440
Yield0.00Bid / Ask1,168.00 x 45,000 - 1,169.00 x 65,000
Former Close1,104.5052 Week Range[725.60 - 1,529.01]
PER9.46%EPS123.00
Ex-Dividend Date2017-07-25Dividend PaymentN/A
Market Capitalization15 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 2017-07-25
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-09-2911,188,3001,980.001,980.001,803.001,816.0000:00:00
2008-09-3013,804,7001,715.001,904.001,686.001,855.0000:00:00
2008-10-019,981,5001,950.001,978.001,806.001,848.0000:00:00
2008-10-029,679,7001,870.001,909.001,704.001,704.0000:00:00
2008-10-0313,420,5001,669.001,792.001,634.001,781.0000:00:00
2008-10-066,084,2001,631.001,687.001,471.001,511.0000:00:00
2008-10-0712,280,3001,591.001,672.001,487.001,556.0000:00:00
2008-10-0813,482,7001,450.001,628.001,380.001,420.0000:00:00
2008-10-0910,107,2001,458.001,583.001,452.001,534.0000:00:00
2008-10-1012,759,4001,386.001,499.001,312.001,421.0000:00:00
2008-10-1311,745,6001,549.001,634.001,482.001,629.0000:00:00
2008-10-147,373,9001,724.001,791.001,603.001,660.0000:00:00
2008-10-1520,481,0001,620.001,620.001,306.001,326.0000:00:00
2008-10-1614,871,4001,180.001,340.001,110.001,153.0000:00:00
2008-10-1718,064,1001,225.001,322.001,134.001,295.0000:00:00
2008-10-2010,240,2001,394.001,398.001,310.001,360.0000:00:00
2008-10-2113,637,8001,425.001,458.001,329.001,387.0000:00:00
2008-10-229,474,4001,325.001,347.001,269.001,275.0000:00:00
2008-10-2312,562,5001,270.001,290.001,174.001,240.0000:00:00
2008-10-2414,087,9001,185.001,250.001,107.001,247.0000:00:00
2008-10-279,720,8001,157.001,228.001,082.001,206.0000:00:00
2008-10-2816,782,5001,251.001,277.001,127.001,141.0000:00:00
2008-10-2915,698,7001,245.001,400.001,234.001,379.0000:00:00
2008-10-3011,465,7001,456.001,508.001,382.001,438.0000:00:00
2008-10-319,443,1001,428.001,561.001,379.001,532.0000:00:00
2008-11-036,049,9001,566.001,589.001,507.001,542.0000:00:00
2008-11-049,623,2001,512.001,674.001,462.001,667.0000:00:00
2008-11-058,943,5001,665.001,665.001,530.001,557.0000:00:00
2008-11-0612,133,5001,489.001,518.001,316.001,326.0000:00:00
2008-11-0710,524,8001,374.001,411.001,294.001,350.0000:00:00
2008-11-1011,223,7001,435.001,598.001,429.001,506.0000:00:00
2008-11-119,006,0001,463.001,502.001,382.001,396.0000:00:00
2008-11-1210,992,9001,430.001,443.001,250.001,279.0000:00:00
2008-11-139,825,4001,220.001,316.001,210.001,248.0000:00:00
2008-11-149,775,7001,367.001,389.001,268.001,291.0000:00:00
2008-11-179,442,6001,301.001,327.001,176.001,207.0000:00:00
2008-11-188,269,0001,201.001,233.001,148.001,231.0000:00:00
2008-11-197,327,3001,232.001,236.001,127.001,137.0000:00:00
2008-11-2011,570,3001,102.001,142.001,024.001,054.0000:00:00
2008-11-219,495,4001,090.001,188.001,071.001,132.0000:00:00
2008-11-2411,229,4001,175.001,411.001,167.001,390.0000:00:00
2008-11-2513,967,0001,357.001,562.001,324.001,450.0000:00:00
2008-11-269,523,5001,446.001,557.001,405.001,525.0000:00:00
2008-11-276,847,6001,530.001,588.001,495.001,572.0000:00:00
2008-11-286,783,3001,590.001,590.001,476.001,534.0000:00:00
2008-12-017,269,5001,476.001,494.001,292.001,317.0000:00:00
2008-12-0210,067,4001,264.001,358.001,217.001,297.0000:00:00
2008-12-0311,304,6001,300.001,347.001,195.001,317.0000:00:00
2008-12-046,605,4001,283.001,349.001,232.001,314.0000:00:00
2008-12-057,023,8001,287.001,309.001,191.001,236.0000:00:00
2008-12-089,192,3001,361.001,472.001,325.001,429.0000:00:00
2008-12-096,475,8001,388.001,475.001,376.001,453.0000:00:00
2008-12-107,259,1001,500.001,563.001,447.001,535.0000:00:00
2008-12-118,500,8001,506.001,563.001,458.001,532.0000:00:00
2008-12-128,014,5001,420.001,528.001,385.001,498.0000:00:00
2008-12-155,991,7001,541.001,557.001,490.001,542.0000:00:00
2008-12-166,400,5001,513.001,598.001,480.001,565.0000:00:00
2008-12-1710,223,3001,590.001,665.001,540.001,650.0000:00:00
2008-12-188,568,6001,640.001,665.001,562.001,592.0000:00:00
2008-12-1913,404,8001,570.001,584.001,389.001,450.0000:00:00
2008-12-225,631,9001,445.001,470.001,382.001,437.0000:00:00
2008-12-232,674,4001,414.001,489.001,414.001,451.0000:00:00
2008-12-24629,9001,410.001,472.001,410.001,420.0000:00:00
2008-12-2501,420.001,420.001,420.001,420.0000:00:00
2008-12-2601,420.001,420.001,420.001,420.0000:00:00
2008-12-292,638,9001,437.001,530.001,437.001,506.0000:00:00
2008-12-302,814,5001,511.001,573.001,492.001,555.0000:00:00
2008-12-31774,9001,556.001,580.001,531.001,546.0000:00:00
2009-01-0101,546.001,546.001,546.001,546.0000:00:00
2009-01-022,696,6001,585.001,727.001,569.001,709.0000:00:00
2009-01-054,037,4001,734.001,782.001,669.001,712.0000:00:00
2009-01-065,461,5001,729.001,832.001,695.001,832.0000:00:00
2009-01-077,383,5001,791.001,795.001,685.001,725.0000:00:00
2009-01-087,572,8001,660.001,688.001,541.001,623.0000:00:00
2009-01-0911,061,6001,625.001,635.001,471.001,490.0000:00:00
2009-01-125,672,8001,474.001,508.001,431.001,451.0000:00:00
2009-01-138,245,3001,422.001,447.001,376.001,429.0000:00:00
2009-01-149,598,8001,454.001,454.001,259.001,293.0000:00:00
2009-01-1511,590,8001,289.001,336.001,240.001,275.0000:00:00
2009-01-169,911,1001,312.001,389.001,306.001,371.0000:00:00
2009-01-196,619,2001,401.001,426.001,290.001,334.0000:00:00
2009-01-208,138,5001,323.001,404.001,286.001,306.0000:00:00
2009-01-2110,883,1001,292.001,341.001,258.001,315.0000:00:00
2009-01-228,395,4001,350.001,385.001,266.001,269.0000:00:00
2009-01-2310,218,8001,258.001,284.001,210.001,270.0000:00:00
2009-01-268,680,4001,270.001,378.001,255.001,363.0000:00:00
2009-01-275,496,3001,348.001,374.001,300.001,346.0000:00:00
2009-01-289,385,7001,361.001,436.001,331.001,420.0000:00:00
2009-01-298,260,2001,385.001,385.001,327.001,339.0000:00:00
2009-01-309,060,3001,342.001,347.001,246.001,266.0000:00:00
2009-02-026,830,4001,250.001,254.001,214.001,240.0000:00:00
2009-02-036,795,2001,249.001,292.001,188.001,283.0000:00:00
2009-02-049,595,3001,304.001,423.001,284.001,402.0000:00:00
2009-02-057,662,6001,360.001,426.001,321.001,400.0000:00:00
2009-02-069,452,3001,416.001,505.001,393.001,487.0000:00:00
2009-02-095,999,0001,483.001,527.001,440.001,502.0000:00:00
2009-02-109,227,1001,475.001,478.001,400.001,411.0000:00:00
2009-02-1111,714,5001,390.001,424.001,348.001,377.0000:00:00
2009-02-128,677,9001,354.001,363.001,271.001,324.0000:00:00
2009-02-137,713,0001,353.001,376.001,263.001,288.0000:00:00
2009-02-163,598,3001,275.001,312.001,265.001,287.0000:00:00
2009-02-178,516,1001,260.001,266.001,206.001,222.0000:00:00
2009-02-189,224,1001,237.001,247.001,171.001,228.0000:00:00
2009-02-196,321,0001,248.001,265.001,210.001,236.0000:00:00
2009-02-2023,008,9001,160.001,160.001,000.001,027.0000:00:00
2009-02-2311,925,1001,070.001,094.001,016.001,030.0000:00:00
2009-02-2411,321,7001,020.001,041.00993.001,033.0000:00:00
2009-02-259,866,0001,056.001,060.00972.001,015.0000:00:00
2009-02-269,771,0001,019.001,044.001,004.001,026.0000:00:00
2009-02-279,417,9001,028.001,035.00960.501,001.0000:00:00
2009-03-028,717,500941.00966.00912.00914.0000:00:00
2009-03-0311,741,800930.00965.00906.00926.0000:00:00
2009-03-0412,915,700970.001,038.00969.001,034.0000:00:00
2009-03-059,646,0001,016.001,029.00949.50975.5000:00:00
2009-03-069,719,600969.501,041.00951.001,011.0000:00:00
2009-03-098,580,9001,016.001,028.00961.00996.5000:00:00
2009-03-1010,334,300988.001,088.00977.501,080.0000:00:00
2009-03-1111,840,7001,086.001,154.001,052.001,144.0000:00:00
2009-03-1210,026,0001,120.001,124.001,058.001,105.0000:00:00
2009-03-136,679,0001,140.001,166.001,108.001,115.0000:00:00
2009-03-167,651,4001,134.001,167.001,098.001,153.0000:00:00
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