Bookmark and Share

Last Minute: "Popular Dog Food Brands Recalled After Repeatedly Testing Positive for Euthanasia Drug - PEOPLE.com" Thu, 15 Feb 2018 21:27:51 GMT    "A new part of the market is melting down as panicked investors get another 'wake-up call' - Business Insider" Sat, 17 Feb 2018 10:02:19 GMT    "The Benefits, and Costs, of Higher Metal Tariffs - Wall Street Journal" Sat, 17 Feb 2018 16:01:14 GMT    "Susan Peirez, Delta Passenger Who Screamed At Baby, Suspended From Government Job - International Business Times" Sat, 17 Feb 2018 11:16:54 GMT    "You can now hail a ride in a fully autonomous vehicle, courtesy of Waymo - Digital Trends" Sat, 17 Feb 2018 16:22:15 GMT    "James Damore's labor complaint against Google was completely shut down - The Verge" Fri, 16 Feb 2018 22:39:56 GMT    "Winn-Dixie and Tops Owners Are Said to Prepare for Bankruptcy - Bloomberg" Sat, 17 Feb 2018 05:16:12 GMT   "" Sat, 17 Feb 2018 18:30:34 GMT    "SpaceX launching its first test satellites to bring Internet to billions around the world - CNBC" Sat, 17 Feb 2018 16:17:00 GMT    "Airline Employee Saves Young Girls from Alleged Sex Trafficking Plot - Newsweek" Sat, 17 Feb 2018 15:50:00 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 Date2018-02-17Dividend 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 2018-02-17
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@2010-2018 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources