Bookmark and Share

Last Minute: "After Death of 8th Child, Ikea Relaunches Dresser Recall - U.S. News & World Report" Tue, 21 Nov 2017 13:07:30 GMT    "Chinese tech giant Tencent has surpassed Facebook in market value - Business Insider" Tue, 21 Nov 2017 09:57:03 GMT    "AT&T Lawsuit Over Time Warner Shows Tough Turn on Antitrust - Bloomberg" Tue, 21 Nov 2017 12:52:07 GMT    "Yellen Will Leave Federal Reserve Next Year - New York Times" Mon, 20 Nov 2017 23:49:11 GMT    "A Hacker Warning for Bitcoin - Bloomberg" Tue, 21 Nov 2017 13:25:58 GMT    "What to know about the FCC's upcoming plan to undo its net neutrality rules - Washington Post" Mon, 20 Nov 2017 18:06:02 GMT    "CBS anchor Norah O'Donnell: "This has to end" - Axios" Tue, 21 Nov 2017 12:55:23 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 13:46:24 GMT    "People are Very Confused by Starbucks' New Holiday Cups - Fortune" Mon, 20 Nov 2017 22:39:00 GMT    "Dish customers lose CBS amid fee fight - WPTV.com" Tue, 21 Nov 2017 12:14:00 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 Date2017-11-21Dividend 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 2017-11-21
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