Bookmark and Share

Last Minute: "Activist lifts Clariant stake, aiming to scuttle Huntsman deal - Reuters" Tue, 19 Sep 2017 08:32:37 GMT    "Northrop Grumman Announces Orbital ATK Buyout for $9.2B - Nasdaq" Mon, 18 Sep 2017 21:53:00 GMT    "Woman's post about Hobby Lobby's decor goes viral - WXIA-TV" Tue, 19 Sep 2017 08:07:16 GMT    "Sneaker world shakeup: Adidas overtakes Jordan in the US - kgw.com" Tue, 19 Sep 2017 03:44:53 GMT    "Shares tap brakes, dollar reverses as Fed nears - Reuters" Tue, 19 Sep 2017 09:12:59 GMT    "Cities Try Convincing Amazon They're Ready For Its New Headquarters - NPR" Mon, 18 Sep 2017 21:53:45 GMT    "Equifax suffered another data breach in March - Washington Post" Tue, 19 Sep 2017 01:26:14 GMT   "Toys 'R' Us files for bankruptcy amid struggle to pay down billions in debt - Washington Post" Tue, 19 Sep 2017 07:34:18 GMT    "APNewsBreak: California wants millions to fund water project - ABC News" Mon, 18 Sep 2017 23:08:12 GMT    "Baird Reaffirms Hold Rating for Chipotle Mexican Grill, Inc. (CMG) - AppsforPCdaily" Mon, 18 Sep 2017 19:48:09 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-8.50 (-0.66%%) 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 Trade1,288.00Last Trade Time2017-09-19 - 17:13
Variation-8.50 (-0.66%)Open1,295.50
High1,296.50Low1,277.50
Volume1,176,411Average Volume (3m)5,347,330
Yield2.59Bid / Ask1,287.50 x 45,000 - 1,288.00 x 65,000
Former Close1,296.5052 Week Range[828.60 - 1,529.01]
PER4.42%EPS293.30
Ex-Dividend Date2017-09-19Dividend PaymentN/A
Market Capitalization17 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 2017-09-19
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