Anglo Asian Mining (AAZ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anglo Asian Mining

Date Open High Low Close* Volume
08/05/2017 17.25p 18.00p 17.00p 17.75p 194086
05/05/2017 16.75p 17.25p 16.75p 17.25p 8650
04/05/2017 16.75p 17.02p 16.20p 16.75p 123942
03/05/2017 16.00p 16.75p 16.00p 16.75p 260838
02/05/2017 16.00p 16.50p 15.25p 16.00p 12958
28/04/2017 16.00p 16.15p 15.00p 16.00p 126717
27/04/2017 15.50p 16.15p 15.10p 16.00p 143778
26/04/2017 16.50p 16.50p 15.00p 15.50p 638841
25/04/2017 16.50p 17.50p 15.75p 16.50p 107164
24/04/2017 17.00p 17.00p 15.50p 16.50p 419464
21/04/2017 19.00p 19.00p 16.63p 17.00p 518153
20/04/2017 19.50p 19.50p 18.05p 19.00p 631990
19/04/2017 19.50p 19.50p 18.50p 19.50p 270016
18/04/2017 19.25p 20.26p 18.75p 19.50p 557412
13/04/2017 19.00p 19.95p 18.75p 19.50p 131438
12/04/2017 19.00p 19.50p 18.68p 19.00p 45820
11/04/2017 19.00p 19.50p 18.66p 19.00p 61815
10/04/2017 19.00p 19.40p 18.55p 19.00p 166651
07/04/2017 18.88p 19.40p 18.44p 19.00p 66339
06/04/2017 19.50p 19.63p 18.53p 18.88p 200963
05/04/2017 19.50p 19.50p 18.57p 19.50p 1893
04/04/2017 18.75p 19.50p 18.56p 19.50p 103002
03/04/2017 19.00p 19.50p 18.50p 18.75p 223590
31/03/2017 19.00p 19.25p 18.53p 19.00p 16750
30/03/2017 19.25p 19.25p 18.75p 19.00p 263119
29/03/2017 19.25p 19.50p 19.00p 19.25p 155150
28/03/2017 20.00p 20.00p 19.00p 19.00p 333512
27/03/2017 21.00p 21.00p 19.30p 20.00p 140299
24/03/2017 21.25p 21.60p 20.00p 21.00p 52430
23/03/2017 21.25p 21.75p 21.25p 21.25p 28179
22/03/2017 19.13p 21.44p 19.02p 21.25p 402573
21/03/2017 19.25p 19.46p 18.70p 19.13p 85047
20/03/2017 19.00p 19.43p 18.83p 19.25p 169286
17/03/2017 21.50p 21.50p 18.00p 19.00p 2570348
16/03/2017 20.50p 22.53p 19.35p 21.25p 466526
15/03/2017 20.25p 20.50p 18.83p 19.75p 1288133
14/03/2017 20.50p 20.90p 19.72p 20.25p 101351
13/03/2017 21.75p 21.84p 19.68p 20.50p 197161
10/03/2017 21.75p 21.90p 20.50p 21.75p 48628
09/03/2017 22.00p 22.00p 21.00p 21.75p 88592
08/03/2017 22.00p 22.48p 21.65p 22.00p 11830
07/03/2017 22.00p 22.50p 21.64p 22.00p 198871
06/03/2017 22.00p 23.00p 22.00p 22.00p 103400
03/03/2017 23.50p 23.50p 20.85p 22.00p 537148
02/03/2017 23.50p 23.90p 22.75p 23.50p 99712
01/03/2017 24.25p 24.25p 22.94p 23.50p 180184
28/02/2017 24.00p 25.00p 24.00p 24.25p 113696
27/02/2017 24.50p 25.00p 23.50p 24.00p 178711
24/02/2017 25.00p 25.00p 23.50p 24.50p 169279
23/02/2017 22.25p 25.00p 21.92p 25.00p 169577
22/02/2017 22.75p 23.03p 21.80p 22.25p 145461
21/02/2017 24.00p 24.00p 22.50p 22.75p 221520
20/02/2017 26.75p 26.75p 23.06p 24.00p 504011
17/02/2017 27.00p 27.90p 26.06p 27.00p 122634
16/02/2017 26.25p 28.50p 25.73p 27.00p 170006
15/02/2017 24.50p 26.85p 24.50p 26.25p 140595
14/02/2017 23.50p 25.70p 23.50p 24.50p 106189
13/02/2017 23.50p 24.94p 22.00p 23.50p 49287
10/02/2017 24.50p 25.00p 21.25p 23.50p 302339
09/02/2017 25.25p 26.90p 24.00p 24.50p 508469
08/02/2017 25.00p 25.75p 24.54p 25.25p 54194
07/02/2017 24.00p 26.50p 23.50p 25.00p 362093
06/02/2017 23.00p 24.90p 22.40p 24.00p 201112
03/02/2017 21.50p 24.00p 20.75p 23.00p 366755
02/02/2017 20.25p 22.38p 19.55p 21.50p 217204
01/02/2017 20.25p 20.52p 19.55p 20.00p 463306
31/01/2017 20.50p 20.70p 20.10p 20.25p 133059
30/01/2017 20.50p 22.75p 20.10p 20.50p 987147
27/01/2017 21.50p 21.50p 20.25p 20.50p 291421
26/01/2017 22.25p 22.71p 20.50p 21.25p 208679
25/01/2017 22.25p 22.85p 21.25p 22.25p 6724
24/01/2017 22.00p 22.25p 21.11p 22.25p 418623
23/01/2017 21.75p 22.00p 21.05p 22.00p 9992
20/01/2017 21.75p 22.75p 20.55p 21.75p 411561
19/01/2017 22.75p 22.75p 21.00p 22.50p 312656
18/01/2017 22.75p 22.75p 22.65p 22.75p 16704
17/01/2017 20.00p 23.50p 20.00p 22.75p 335201
16/01/2017 24.00p 24.73p 21.53p 22.00p 844662
13/01/2017 24.00p 24.00p 23.05p 24.00p 16130
12/01/2017 23.00p 26.00p 23.00p 24.00p 150755
11/01/2017 25.25p 25.25p 22.10p 23.00p 293755
10/01/2017 25.25p 26.20p 23.96p 25.25p 310247
09/01/2017 25.25p 26.20p 24.11p 25.50p 87921
06/01/2017 25.25p 26.28p 24.30p 25.25p 73874
05/01/2017 24.25p 26.50p 24.25p 25.25p 219434
04/01/2017 23.00p 24.75p 22.38p 24.00p 271025
03/01/2017 24.00p 24.97p 22.10p 23.00p 283651
30/12/2016 24.50p 25.30p 23.45p 24.00p 120834
29/12/2016 21.88p 25.90p 21.88p 24.50p 276477
28/12/2016 21.38p 22.72p 20.21p 22.00p 170704
23/12/2016 21.00p 22.00p 20.21p 21.00p 165300
22/12/2016 21.00p 21.70p 20.42p 21.50p 115590
21/12/2016 21.00p 21.00p 20.63p 21.00p 7372
20/12/2016 21.00p 21.68p 20.63p 21.50p 61992
19/12/2016 20.75p 22.00p 20.21p 21.50p 463399
16/12/2016 24.50p 24.70p 19.02p 20.75p 977229
15/12/2016 26.00p 26.00p 22.50p 23.00p 649265
14/12/2016 25.00p 27.00p 25.00p 26.00p 128483
13/12/2016 26.00p 27.00p 23.15p 25.00p 173503
12/12/2016 27.50p 28.00p 25.01p 26.00p 217107
09/12/2016 27.75p 28.90p 27.05p 27.50p 67257
08/12/2016 28.75p 30.00p 26.75p 27.50p 357987
07/12/2016 27.25p 28.90p 27.25p 28.50p 277951
06/12/2016 23.00p 27.75p 23.00p 27.25p 628075
05/12/2016 22.50p 23.90p 22.30p 23.00p 256117
02/12/2016 21.00p 22.76p 20.28p 22.50p 291566
01/12/2016 21.50p 22.80p 20.50p 20.50p 309005
30/11/2016 21.00p 22.50p 20.60p 21.50p 176144
29/11/2016 21.00p 21.30p 19.30p 20.00p 517067
28/11/2016 21.50p 22.88p 20.11p 21.00p 399740
25/11/2016 23.00p 23.00p 21.11p 21.50p 214743
24/11/2016 23.50p 23.76p 20.25p 23.00p 774520
23/11/2016 26.00p 26.00p 22.75p 23.50p 184737
22/11/2016 26.25p 27.45p 25.00p 26.00p 72850
21/11/2016 28.25p 28.25p 26.15p 26.25p 133588
18/11/2016 30.25p 30.25p 27.10p 28.25p 304093
17/11/2016 30.00p 30.90p 29.80p 30.25p 289776
16/11/2016 28.00p 30.90p 28.00p 30.00p 339258
15/11/2016 26.00p 28.90p 25.60p 28.25p 305402
14/11/2016 25.75p 26.90p 23.60p 26.00p 1416856
11/11/2016 28.00p 28.37p 25.50p 25.75p 563785
10/11/2016 31.50p 32.40p 26.65p 28.00p 368247
09/11/2016 33.50p 34.97p 30.82p 31.50p 407929
08/11/2016 32.50p 32.50p 30.85p 31.75p 221566
07/11/2016 33.75p 33.90p 29.80p 32.50p 500015
04/11/2016 31.25p 35.44p 31.25p 33.75p 507895
03/11/2016 32.25p 34.73p 31.05p 31.25p 1028562
02/11/2016 26.75p 32.25p 26.35p 32.25p 1727916
01/11/2016 27.00p 27.25p 25.50p 26.75p 534383
31/10/2016 27.00p 27.90p 26.03p 27.00p 296421
28/10/2016 28.00p 28.35p 26.78p 27.00p 243770
27/10/2016 29.00p 29.00p 27.50p 27.88p 266967
26/10/2016 30.00p 30.95p 27.66p 28.50p 900694
25/10/2016 26.00p 31.94p 25.98p 29.00p 2498624
24/10/2016 21.75p 25.50p 21.75p 25.25p 835801
21/10/2016 18.75p 22.50p 18.75p 21.75p 743805
20/10/2016 18.50p 18.98p 18.15p 18.75p 30250
19/10/2016 19.25p 19.25p 17.58p 18.50p 301859
18/10/2016 19.25p 19.25p 19.16p 19.25p 52771
17/10/2016 20.25p 20.75p 18.50p 19.25p 729278
14/10/2016 19.75p 19.75p 18.60p 18.88p 360269
13/10/2016 20.75p 20.75p 18.55p 19.75p 629894
12/10/2016 19.50p 21.88p 19.50p 21.00p 685166
11/10/2016 19.50p 19.92p 19.33p 19.50p 211771
10/10/2016 18.25p 19.85p 18.17p 19.50p 201539
07/10/2016 18.25p 19.00p 17.50p 18.25p 348428
06/10/2016 18.75p 18.88p 17.58p 18.25p 455250
05/10/2016 17.63p 20.00p 17.15p 18.75p 865344
04/10/2016 18.00p 19.80p 17.40p 17.87p 948970
03/10/2016 15.88p 18.50p 15.85p 18.00p 784528
30/09/2016 15.25p 16.45p 15.25p 15.88p 199426
29/09/2016 15.25p 15.80p 14.79p 15.25p 210179
28/09/2016 15.25p 15.85p 15.25p 15.25p 13175
27/09/2016 16.00p 16.00p 14.68p 15.25p 473134
26/09/2016 16.25p 17.00p 15.60p 16.00p 391267
23/09/2016 15.88p 17.00p 15.88p 16.25p 274323
22/09/2016 15.13p 16.66p 14.90p 15.88p 175458
21/09/2016 15.13p 15.20p 15.13p 15.13p 210918
20/09/2016 15.13p 15.16p 15.03p 15.13p 47227
19/09/2016 15.25p 15.28p 15.00p 15.13p 59414
16/09/2016 15.50p 15.77p 14.95p 15.25p 89490
15/09/2016 15.25p 15.70p 14.88p 15.25p 274617
14/09/2016 15.00p 15.70p 15.00p 15.25p 370617
13/09/2016 15.50p 15.50p 14.50p 15.00p 93307
12/09/2016 14.25p 15.50p 13.45p 15.50p 676050
09/09/2016 15.25p 15.25p 14.50p 15.13p 80500
08/09/2016 15.25p 15.65p 14.85p 15.25p 85755
07/09/2016 15.25p 15.25p 14.75p 15.25p 157550
06/09/2016 15.25p 15.25p 14.85p 15.25p 70016
05/09/2016 15.25p 15.25p 14.85p 15.25p 147657
02/09/2016 15.00p 15.25p 14.55p 15.25p 195714
01/09/2016 15.75p 15.75p 14.51p 15.00p 222601
31/08/2016 16.88p 16.88p 15.73p 15.88p 183092
30/08/2016 17.13p 17.13p 16.00p 16.88p 208436
26/08/2016 16.13p 17.54p 16.01p 17.13p 198512
25/08/2016 16.88p 16.88p 15.94p 16.13p 270220
24/08/2016 17.50p 17.50p 16.00p 16.88p 475805
23/08/2016 17.50p 17.75p 17.38p 17.50p 56048
22/08/2016 17.50p 18.00p 17.25p 17.50p 49720
19/08/2016 17.50p 17.90p 17.25p 17.50p 138225
18/08/2016 18.25p 18.25p 17.39p 17.50p 74941
17/08/2016 18.25p 18.35p 18.00p 18.25p 155016
16/08/2016 17.75p 18.40p 17.75p 18.25p 23540
15/08/2016 18.25p 18.44p 16.82p 17.50p 495609
12/08/2016 18.00p 18.70p 17.75p 18.25p 11520
11/08/2016 18.00p 18.25p 17.75p 18.00p 68657
10/08/2016 18.00p 18.75p 18.00p 18.00p 142729
09/08/2016 17.25p 18.00p 16.90p 18.00p 396102
08/08/2016 17.25p 18.00p 16.88p 18.00p 139692
05/08/2016 17.50p 18.69p 16.58p 18.00p 831188
04/08/2016 18.25p 18.25p 17.10p 17.50p 237780
03/08/2016 18.75p 19.75p 17.75p 18.25p 53605
02/08/2016 18.75p 18.98p 18.45p 18.75p 276839
01/08/2016 18.63p 19.13p 18.50p 18.75p 239647
29/07/2016 18.50p 18.88p 17.75p 18.63p 358872
28/07/2016 17.25p 19.10p 17.25p 18.50p 312191
27/07/2016 16.63p 17.50p 16.00p 17.25p 415929
26/07/2016 16.63p 16.72p 16.54p 16.63p 115216
25/07/2016 16.88p 17.00p 16.25p 16.63p 292409
22/07/2016 17.75p 18.08p 16.65p 16.88p 697375

*Close Price adjusted for both dividends and splits