Bookmark and Share

Last Minute: "Green Plains, Inc. (GPRE) Raised to Hold at Zacks Investment Research - The Cerbat Gem" Sun, 23 Jul 2017 18:52:10 GMT    "Martin Midstream Partners LP (MMLP) Shares Bought by Ameriprise Financial Inc. - Markets Daily" Sun, 23 Jul 2017 12:25:44 GMT    "Regeneron Pharmaceuticals Sees Unusually Large Options Volume (NASDAQ:REGN) - Markets Daily" Sun, 23 Jul 2017 20:10:29 GMT   "Japan Captures More Photographs of Likely Melted Fukushima Fuel - Bloomberg" Sun, 23 Jul 2017 02:51:52 GMT    "US fines 3 airlines hundreds of thousands over rules violations - Cincinnati Business Courier" Sun, 23 Jul 2017 20:29:23 GMT    "Damaging winds leave thousands without power - kplr11.com" Sun, 23 Jul 2017 13:09:53 GMT    "For Tesla, Model 3 marks a big push and a big test - The Mercury News" Sun, 23 Jul 2017 13:00:21 GMT    "Report: GM may kill Chevy Volt, Sonic and four other cars - USA TODAY" Sat, 22 Jul 2017 05:57:17 GMT    "Elon Musk Says He Has Approval to Build a Hyperloop from New York to Washington - Big Think" Sun, 23 Jul 2017 17:39:50 GMT    "Stock Volatility Risk Alert: RLJ Lodging Trust Realized Volatility Hits An Unsually High Level - CML News" Sun, 23 Jul 2017 16:32:41 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-9.00 (-0.82%%) 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 Trade1,091.50Last Trade Time2017-07-21 - 21:39
Variation-9.00 (-0.82%)Open1,100.50
High1,115.00Low1,091.00
Volume5,520,447Average Volume (3m)6,462,280
Yield0.00Bid / Ask1,060.00 x 45,000 - 1,139.00 x 65,000
Former Close1,100.5052 Week Range[763.10 - 1,529.01]
PER8.87%EPS123.00
Ex-Dividend Date2017-07-23Dividend PaymentN/A
Market Capitalization14 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 2017-07-23
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2002-10-070824.50824.50824.50824.5000:00:00
2002-10-080821.00821.00821.00821.0000:00:00
2002-10-090796.00796.00796.00796.0000:00:00
2002-10-100786.00786.00786.00786.0000:00:00
2002-10-110831.00831.00831.00831.0000:00:00
2002-10-140804.50804.50804.50804.5000:00:00
2002-10-150840.00840.00840.00840.0000:00:00
2002-10-160840.00856.50824.00839.0000:00:00
2002-10-170883.50883.50883.50883.5000:00:00
2002-10-180869.00869.00869.00869.0000:00:00
2002-10-210870.00870.00870.00870.0000:00:00
2002-10-220882.00882.00882.00882.0000:00:00
2002-10-230870.00870.00870.00870.0000:00:00
2002-10-240892.00892.00892.00892.0000:00:00
2002-10-250865.00865.00865.00865.0000:00:00
2002-10-280856.50856.50856.50856.5000:00:00
2002-10-290827.00827.00827.00827.0000:00:00
2002-10-300839.78847.00815.00840.0000:00:00
2002-10-310818.00818.00818.00818.0000:00:00
2002-11-010834.00834.00834.00834.0000:00:00
2002-11-040862.00862.00862.00862.0000:00:00
2002-11-050862.00867.00841.00867.0000:00:00
2002-11-060873.00873.00873.00873.0000:00:00
2002-11-070879.00879.00879.00879.0000:00:00
2002-11-080868.00868.00868.00868.0000:00:00
2002-11-110853.50853.50853.50853.5000:00:00
2002-11-120864.00864.00864.00864.0000:00:00
2002-11-130858.00858.00858.00858.0000:00:00
2002-11-140851.95862.00843.50854.0000:00:00
2002-11-150859.50859.50859.50859.5000:00:00
2002-11-180878.50878.50878.50878.5000:00:00
2002-11-190861.00861.00861.00861.0000:00:00
2002-11-200860.00870.00857.05862.0000:00:00
2002-11-210887.00887.00887.00887.0000:00:00
2002-11-220883.00898.00881.00883.0000:00:00
2002-11-250883.00894.31871.12883.0000:00:00
2002-11-260860.00860.00860.00860.0000:00:00
2002-11-270867.00867.00867.00867.0000:00:00
2002-11-280874.50874.50874.50874.5000:00:00
2002-11-290905.00905.00905.00905.0000:00:00
2002-12-020918.00918.00918.00918.0000:00:00
2002-12-030894.00894.00894.00894.0000:00:00
2002-12-040905.00905.00905.00905.0000:00:00
2002-12-050898.50898.50898.50898.5000:00:00
2002-12-060880.00880.00880.00880.0000:00:00
2002-12-090863.00863.00863.00863.0000:00:00
2002-12-100842.50842.50842.50842.5000:00:00
2002-12-110856.00856.00856.00856.0000:00:00
2002-12-120857.00857.00857.00857.0000:00:00
2002-12-130862.00862.00862.00862.0000:00:00
2002-12-160888.50888.50888.50888.5000:00:00
2002-12-170900.00900.00900.00900.0000:00:00
2002-12-180890.00890.00890.00890.0000:00:00
2002-12-190897.00897.00897.00897.0000:00:00
2002-12-200905.00905.00888.81905.0000:00:00
2002-12-230916.00916.00916.00916.0000:00:00
2002-12-240919.50928.00910.65924.5000:00:00
2002-12-250924.50924.50924.50924.5000:00:00
2002-12-260924.50924.50924.50924.5000:00:00
2002-12-270903.50903.50903.50903.5000:00:00
2002-12-300919.00919.00919.00919.0000:00:00
2002-12-310922.50922.50922.50922.5000:00:00
2003-01-0101,104.971,104.971,104.971,104.9700:00:00
2003-01-021,856,0001,098.981,125.931,095.991,124.7400:00:00
2003-01-031,124,1001,125.341,125.341,111.561,119.3500:00:00
2003-01-061,967,5001,115.151,118.751,095.991,098.9800:00:00
2003-01-071,492,9001,102.581,102.581,081.021,090.6000:00:00
2003-01-082,401,2001,091.201,109.761,071.431,072.0300:00:00
2003-01-091,794,8001,081.021,092.401,070.841,089.4000:00:00
2003-01-102,049,8001,095.391,095.391,061.251,084.0100:00:00
2003-01-132,206,9001,078.021,118.151,078.021,103.1800:00:00
2003-01-142,525,4001,112.161,116.351,095.991,109.1600:00:00
2003-01-152,424,8001,109.561,122.941,104.371,104.3700:00:00
2003-01-162,598,9001,107.971,112.161,096.591,100.1800:00:00
2003-01-171,905,1001,104.371,117.551,092.401,110.3600:00:00
2003-01-201,548,6001,107.971,118.151,099.581,101.9800:00:00
2003-01-212,147,1001,101.981,112.761,100.781,104.9700:00:00
2003-01-222,892,2001,099.581,108.571,079.821,082.2100:00:00
2003-01-232,979,5001,092.991,092.991,060.061,063.0500:00:00
2003-01-242,602,3001,074.431,074.431,042.091,048.0800:00:00
2003-01-275,152,0001,047.481,047.481,019.331,020.5300:00:00
2003-01-283,203,5001,030.111,049.271,030.111,036.7000:00:00
2003-01-293,528,5001,027.711,039.091,007.951,025.3200:00:00
2003-01-303,307,0001,038.491,042.091,018.131,027.7100:00:00
2003-01-313,218,3001,019.931,019.93986.39994.7700:00:00
2003-02-032,583,5001,018.131,054.071,001.361,052.2700:00:00
2003-02-042,855,3001,042.091,065.441,042.091,043.2900:00:00
2003-02-052,488,6001,042.091,069.641,033.101,069.6400:00:00
2003-02-062,265,2001,060.061,087.011,048.681,072.0300:00:00
2003-02-072,147,8001,080.421,098.381,064.851,078.0200:00:00
2003-02-101,441,0001,094.791,094.791,075.031,083.4100:00:00
2003-02-111,612,1001,101.981,101.981,074.431,098.9800:00:00
2003-02-121,746,8001,090.001,091.801,077.421,078.0200:00:00
2003-02-132,632,6001,066.041,072.031,052.271,061.2500:00:00
2003-02-142,059,8001,056.461,069.641,049.871,051.0700:00:00
2003-02-171,644,9001,075.631,078.621,058.861,076.8200:00:00
2003-02-182,232,0001,071.431,082.811,067.241,078.0200:00:00
2003-02-191,793,1001,079.221,082.811,061.251,061.2500:00:00
2003-02-203,048,7001,055.861,076.821,036.701,068.4400:00:00
2003-02-211,867,2001,060.651,078.621,056.461,078.0200:00:00
2003-02-242,067,2001,081.021,091.801,076.821,081.6200:00:00
2003-02-252,517,0001,072.031,072.031,044.481,045.6800:00:00
2003-02-262,597,4001,057.061,076.821,050.471,068.4400:00:00
2003-02-272,304,5001,067.241,083.411,055.261,072.0300:00:00
2003-02-282,550,4001,084.011,099.581,069.641,099.5800:00:00
2003-03-031,975,0001,097.191,121.741,097.191,113.9600:00:00
2003-03-042,552,6001,107.971,118.751,105.571,111.5600:00:00
2003-03-053,000,2001,097.191,110.361,091.201,102.5800:00:00
2003-03-062,525,1001,103.181,111.561,086.411,087.0100:00:00
2003-03-072,461,5001,085.811,086.411,061.851,072.6300:00:00
2003-03-102,555,3001,072.631,098.981,072.631,084.0100:00:00
2003-03-112,865,9001,068.441,081.621,054.071,072.0300:00:00
2003-03-124,720,0001,054.071,056.461,006.751,010.3500:00:00
2003-03-134,626,4001,034.301,103.181,030.111,095.9900:00:00
2003-03-142,466,9001,107.971,125.931,103.771,125.3400:00:00
2003-03-172,132,0001,091.201,184.631,091.201,162.4700:00:00
2003-03-183,817,7001,161.271,197.801,161.271,171.4500:00:00
2003-03-193,365,1001,163.661,173.851,149.891,167.8600:00:00
2003-03-204,019,2001,157.081,172.051,123.541,165.4600:00:00
2003-03-212,375,0001,165.461,204.991,165.461,204.9900:00:00
2003-03-243,801,3001,176.241,185.821,129.531,129.5300:00:00
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