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
06/03/2014 19.13p 19.30p 18.77p 19.13p 21932
05/03/2014 20.25p 20.25p 19.13p 19.13p 158191
04/03/2014 20.50p 20.50p 19.65p 20.25p 35532
03/03/2014 20.25p 20.63p 19.55p 20.50p 96219
28/02/2014 20.00p 20.00p 19.11p 20.00p 17500
27/02/2014 18.50p 20.00p 18.50p 20.00p 43488
26/02/2014 18.50p 19.00p 18.50p 18.50p 70122
25/02/2014 18.50p 18.67p 18.01p 18.50p 59615
24/02/2014 18.50p 18.70p 18.10p 18.50p 98513
21/02/2014 18.50p 18.50p 18.10p 18.50p 12374
20/02/2014 19.00p 19.00p 18.00p 18.50p 54057
19/02/2014 19.50p 19.50p 18.33p 19.00p 86028
18/02/2014 20.50p 20.50p 19.00p 19.50p 138931
17/02/2014 20.50p 20.80p 19.45p 20.50p 31000
14/02/2014 18.00p 21.65p 18.00p 20.50p 582918
13/02/2014 18.00p 18.25p 17.80p 18.00p 46527
12/02/2014 18.00p 18.09p 17.80p 18.00p 106888
11/02/2014 18.00p 18.01p 17.97p 18.00p 78357
10/02/2014 18.00p 18.09p 17.75p 18.00p 110426
07/02/2014 18.00p 18.25p 17.75p 18.00p 206502
06/02/2014 18.00p 18.04p 17.84p 18.00p 33649
05/02/2014 17.75p 18.10p 17.75p 18.00p 175023
04/02/2014 17.63p 18.00p 17.60p 17.75p 57728
03/02/2014 17.63p 17.70p 17.53p 17.63p 80472
31/01/2014 18.25p 18.25p 17.53p 17.63p 134200
30/01/2014 18.38p 18.38p 17.71p 18.25p 35000
29/01/2014 18.50p 18.84p 17.75p 18.38p 98000
28/01/2014 18.50p 18.53p 17.74p 18.50p 34715
27/01/2014 18.75p 18.75p 17.54p 18.50p 39564
24/01/2014 18.50p 18.75p 17.63p 18.75p 119531
23/01/2014 18.63p 19.00p 17.87p 18.50p 187258
22/01/2014 19.00p 19.00p 18.25p 18.63p 80093
21/01/2014 19.50p 20.00p 18.51p 19.00p 170287
20/01/2014 18.75p 19.75p 18.75p 19.50p 351687
17/01/2014 20.00p 20.00p 18.00p 18.75p 423496
16/01/2014 20.50p 20.50p 19.20p 20.00p 96871
15/01/2014 21.00p 24.00p 18.15p 20.50p 671038
14/01/2014 24.00p 24.75p 23.50p 24.00p 134612
13/01/2014 25.75p 25.75p 23.00p 24.00p 389571
10/01/2014 25.00p 27.50p 25.00p 25.75p 261372
09/01/2014 23.13p 25.99p 23.00p 25.00p 414263
08/01/2014 23.50p 25.80p 22.00p 23.00p 386873
07/01/2014 21.38p 22.95p 21.10p 22.00p 306835
06/01/2014 19.25p 22.15p 19.20p 21.38p 456381
03/01/2014 19.25p 19.25p 18.50p 19.25p 10000
02/01/2014 17.75p 19.25p 17.59p 19.25p 303710
31/12/2013 17.75p 17.87p 17.50p 17.75p 41797
30/12/2013 17.87p 18.00p 17.25p 17.75p 163961
27/12/2013 18.75p 18.75p 17.58p 17.87p 263772
24/12/2013 18.75p 18.75p 18.00p 18.75p 112661
23/12/2013 19.00p 19.00p 18.00p 18.75p 323041
20/12/2013 15.75p 21.25p 15.25p 18.88p 1293201
19/12/2013 21.75p 21.75p 21.00p 21.25p 59685
18/12/2013 21.75p 22.11p 20.60p 21.75p 210859
17/12/2013 22.62p 22.62p 21.50p 21.75p 124879
16/12/2013 22.62p 22.62p 22.13p 22.62p 81620
13/12/2013 22.62p 22.62p 22.25p 22.62p 62036
12/12/2013 23.25p 23.25p 22.25p 22.62p 110421
11/12/2013 23.25p 24.50p 23.02p 23.25p 294757
10/12/2013 22.25p 23.50p 22.00p 23.25p 545158
09/12/2013 23.00p 23.00p 22.00p 22.25p 192320
06/12/2013 23.50p 23.50p 22.00p 23.00p 95500
05/12/2013 23.50p 23.50p 23.00p 23.50p 12615
04/12/2013 23.88p 23.88p 23.00p 23.50p 86864
03/12/2013 24.63p 24.94p 23.50p 23.88p 132860
02/12/2013 23.13p 26.00p 22.62p 24.63p 780328
29/11/2013 22.62p 22.65p 22.50p 22.62p 101589
28/11/2013 23.13p 23.20p 22.61p 22.62p 215238
27/11/2013 23.25p 23.35p 23.00p 23.13p 86395
26/11/2013 23.75p 23.75p 23.05p 23.25p 260466
25/11/2013 24.88p 24.90p 23.40p 23.75p 186444
22/11/2013 24.88p 25.06p 24.15p 24.88p 55295
21/11/2013 26.25p 26.25p 24.50p 24.88p 349573
20/11/2013 26.00p 26.30p 25.40p 26.25p 56147
19/11/2013 26.00p 26.50p 25.40p 26.00p 68335
18/11/2013 26.00p 26.75p 24.60p 26.00p 455358
15/11/2013 26.75p 26.79p 26.50p 26.75p 168339
14/11/2013 27.00p 27.00p 26.50p 26.75p 73088
13/11/2013 27.00p 27.30p 26.50p 26.50p 85226
12/11/2013 27.00p 27.38p 26.80p 27.00p 29541
11/11/2013 27.50p 27.55p 26.10p 27.00p 311127
08/11/2013 27.25p 28.00p 27.00p 27.50p 162223
07/11/2013 27.50p 28.00p 27.17p 27.25p 169240
06/11/2013 28.25p 28.25p 27.02p 27.50p 244380
05/11/2013 29.00p 29.00p 28.00p 28.25p 53000
04/11/2013 29.50p 30.00p 27.63p 29.00p 185239
01/11/2013 29.75p 29.75p 28.00p 29.50p 48333
31/10/2013 29.62p 29.75p 28.60p 29.75p 70867
30/10/2013 29.00p 29.50p 27.50p 29.50p 429628
29/10/2013 29.75p 29.88p 28.00p 29.00p 294888
28/10/2013 29.75p 29.95p 29.50p 29.75p 40733
25/10/2013 29.75p 30.00p 29.53p 29.75p 268940
24/10/2013 29.75p 30.20p 29.55p 29.75p 159660
23/10/2013 30.25p 30.50p 29.60p 29.75p 141083
22/10/2013 29.50p 31.85p 29.23p 30.25p 328475
21/10/2013 29.50p 29.51p 29.00p 29.50p 195893
18/10/2013 29.00p 29.55p 29.00p 29.50p 140807
17/10/2013 28.87p 29.15p 28.80p 29.00p 199486
16/10/2013 29.62p 29.62p 28.71p 28.87p 116885
15/10/2013 29.62p 29.65p 29.25p 29.62p 100432
14/10/2013 30.50p 30.50p 28.50p 29.62p 494451
11/10/2013 31.63p 32.86p 30.00p 30.50p 865222
10/10/2013 31.50p 32.62p 31.50p 31.63p 386630
09/10/2013 30.50p 31.00p 30.00p 30.50p 290379
08/10/2013 30.50p 31.00p 30.00p 30.50p 158290
07/10/2013 30.25p 31.00p 30.00p 30.50p 394876
04/10/2013 30.25p 30.50p 30.10p 30.25p 321351
03/10/2013 31.00p 31.00p 30.00p 30.25p 160120
02/10/2013 31.25p 31.60p 28.50p 31.00p 465596
01/10/2013 32.75p 33.00p 31.15p 31.25p 307488
30/09/2013 32.75p 33.32p 31.75p 32.75p 350340
27/09/2013 31.50p 34.50p 31.13p 32.75p 986645
26/09/2013 31.25p 32.00p 30.50p 31.25p 762197
25/09/2013 31.13p 31.50p 30.50p 31.13p 640302
24/09/2013 31.50p 32.00p 30.00p 31.13p 280942
23/09/2013 31.50p 32.00p 31.00p 31.50p 185489
20/09/2013 33.25p 33.25p 31.00p 31.50p 753967
19/09/2013 32.50p 34.40p 32.38p 33.25p 417842
18/09/2013 32.25p 32.45p 32.12p 32.25p 58734
17/09/2013 32.75p 32.90p 31.50p 32.25p 276075
16/09/2013 33.00p 34.00p 32.00p 32.75p 215441
13/09/2013 34.25p 34.75p 32.50p 33.00p 264404
12/09/2013 34.75p 35.50p 32.90p 34.25p 616911
11/09/2013 31.13p 36.00p 30.88p 35.25p 1673382
10/09/2013 31.13p 31.13p 30.59p 30.88p 122929
09/09/2013 31.25p 31.45p 31.00p 31.13p 256376
06/09/2013 31.25p 31.50p 31.00p 31.25p 309566
05/09/2013 31.75p 32.00p 31.04p 31.25p 306295
04/09/2013 31.75p 32.05p 31.00p 31.75p 101154
03/09/2013 32.25p 32.45p 31.04p 31.75p 45171
02/09/2013 32.75p 33.05p 32.62p 32.75p 42750
30/08/2013 32.25p 33.00p 32.12p 32.75p 55613
29/08/2013 33.75p 33.75p 31.00p 32.25p 267935
28/08/2013 33.75p 34.40p 33.25p 33.75p 549359
27/08/2013 31.63p 33.50p 31.60p 33.25p 978471
23/08/2013 31.75p 32.00p 31.54p 31.63p 390575
22/08/2013 31.75p 32.50p 31.75p 31.75p 118290
21/08/2013 32.25p 32.50p 30.55p 31.75p 227026
20/08/2013 33.75p 33.95p 32.00p 32.25p 229293
19/08/2013 31.75p 36.16p 31.75p 33.75p 838159
16/08/2013 30.50p 32.50p 30.46p 31.75p 220008
15/08/2013 31.75p 31.75p 30.02p 30.50p 192281
14/08/2013 31.00p 31.75p 30.98p 31.75p 75283
13/08/2013 29.75p 32.40p 29.75p 31.00p 221525
12/08/2013 29.50p 31.50p 29.10p 29.75p 743022
09/08/2013 30.50p 30.50p 29.00p 29.50p 299341
08/08/2013 31.50p 31.50p 30.00p 30.50p 65511
07/08/2013 31.50p 31.75p 30.30p 31.50p 45474
06/08/2013 31.50p 32.20p 30.00p 31.50p 14294
05/08/2013 31.50p 32.50p 30.75p 31.50p 116609
02/08/2013 32.00p 32.00p 30.15p 31.50p 59969
01/08/2013 32.00p 32.10p 31.00p 32.00p 29579
31/07/2013 33.00p 33.00p 32.00p 32.00p 55668
30/07/2013 33.00p 33.00p 32.00p 33.00p 31782
29/07/2013 33.00p 33.00p 32.35p 33.00p 6597
26/07/2013 33.00p 33.00p 32.35p 33.00p 5584
25/07/2013 33.00p 33.50p 32.40p 33.00p 29999
24/07/2013 34.00p 34.35p 32.00p 33.00p 49014
23/07/2013 32.00p 34.80p 32.00p 34.00p 172614
22/07/2013 29.50p 32.00p 29.50p 31.50p 218984
19/07/2013 29.12p 30.00p 28.88p 29.50p 94813
18/07/2013 29.12p 29.38p 28.85p 29.12p 18555
17/07/2013 30.63p 30.63p 28.79p 29.12p 60190
16/07/2013 30.63p 30.63p 29.50p 30.63p 29196
15/07/2013 31.25p 31.25p 29.50p 30.63p 82873
12/07/2013 31.75p 31.75p 30.50p 31.25p 54848
11/07/2013 33.00p 33.00p 30.55p 31.75p 151647
10/07/2013 32.75p 32.75p 32.67p 32.75p 630
09/07/2013 32.75p 33.00p 32.00p 32.75p 19937
08/07/2013 33.50p 33.50p 32.00p 32.75p 95360
05/07/2013 32.75p 32.75p 31.75p 32.62p 39101
04/07/2013 33.25p 33.93p 32.12p 32.75p 132453
03/07/2013 34.00p 34.50p 32.50p 33.25p 135690
02/07/2013 29.50p 34.90p 29.50p 34.50p 658350
01/07/2013 29.00p 30.45p 28.00p 29.50p 281540
28/06/2013 26.75p 29.00p 26.20p 29.00p 558593
27/06/2013 26.25p 26.25p 25.50p 26.25p 50412
26/06/2013 27.00p 27.00p 25.58p 26.25p 94483
25/06/2013 26.50p 27.35p 26.00p 27.00p 129942
24/06/2013 28.50p 28.50p 25.88p 26.50p 89176
21/06/2013 28.50p 28.90p 28.05p 28.50p 17210
20/06/2013 31.00p 31.00p 28.02p 28.50p 43254
19/06/2013 31.00p 35.00p 30.30p 31.00p 23103
18/06/2013 31.00p 31.34p 30.30p 31.00p 37492
17/06/2013 31.00p 31.45p 30.30p 31.00p 28930
14/06/2013 31.00p 31.50p 31.00p 31.00p 9023
13/06/2013 31.50p 31.50p 30.69p 31.00p 34787
12/06/2013 33.50p 33.50p 31.00p 31.50p 118483
11/06/2013 35.00p 35.25p 32.50p 33.50p 50160
10/06/2013 35.00p 35.00p 34.00p 35.00p 8903
07/06/2013 35.00p 35.00p 34.00p 35.00p 32468
06/06/2013 37.00p 38.98p 33.50p 34.50p 480676
05/06/2013 33.00p 37.55p 31.00p 36.50p 409882
04/06/2013 31.25p 31.95p 30.00p 31.00p 73768
03/06/2013 31.00p 32.70p 30.38p 31.25p 138965
31/05/2013 31.00p 31.90p 30.35p 31.00p 76512
30/05/2013 29.00p 31.00p 29.00p 30.75p 214591
29/05/2013 28.75p 29.61p 27.50p 29.25p 306360
28/05/2013 27.00p 29.10p 26.25p 28.75p 214352
24/05/2013 26.75p 27.80p 25.60p 27.00p 213314

*Close Price adjusted for both dividends and splits