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
20/07/2023 64.50p 64.50p 61.15p 62.00p 243713
19/07/2023 69.50p 70.00p 60.00p 65.00p 867549
18/07/2023 74.00p 75.00p 67.33p 69.50p 599027
17/07/2023 76.00p 78.00p 70.17p 73.60p 513927
14/07/2023 83.50p 86.00p 78.00p 79.00p 394025
13/07/2023 86.00p 88.00p 80.35p 83.50p 488293
12/07/2023 87.50p 90.00p 84.20p 87.00p 68883
11/07/2023 88.00p 90.00p 85.00p 87.50p 75911
10/07/2023 90.00p 92.00p 87.00p 88.00p 49891
07/07/2023 90.00p 92.00p 88.00p 92.00p 13178
06/07/2023 91.50p 93.00p 88.20p 90.00p 30591
05/07/2023 93.50p 95.00p 90.00p 91.50p 91545
04/07/2023 93.50p 95.00p 92.00p 93.50p 34204
03/07/2023 95.00p 97.00p 92.00p 93.50p 61488
30/06/2023 97.50p 100.00p 93.21p 95.00p 75998
29/06/2023 97.50p 99.25p 95.00p 97.50p 25457
28/06/2023 97.00p 100.00p 95.00p 97.00p 49848
27/06/2023 96.00p 97.00p 95.00p 97.00p 29402
26/06/2023 96.00p 97.00p 95.02p 96.00p 16453
23/06/2023 96.00p 97.00p 95.00p 96.00p 31031
22/06/2023 97.50p 100.00p 95.00p 96.00p 66883
21/06/2023 96.50p 100.00p 95.00p 97.50p 35279
20/06/2023 96.50p 98.00p 95.60p 96.50p 46652
19/06/2023 102.00p 102.00p 96.50p 96.50p 80983
16/06/2023 100.50p 103.00p 98.75p 103.00p 45252
15/06/2023 100.50p 101.74p 98.00p 100.50p 19520
14/06/2023 100.50p 101.90p 98.02p 100.50p 12906
13/06/2023 98.50p 100.50p 97.00p 100.50p 27795
12/06/2023 101.00p 104.00p 97.00p 98.50p 11925
09/06/2023 100.00p 104.00p 97.41p 102.00p 56144
08/06/2023 99.50p 101.00p 97.15p 98.50p 60125
07/06/2023 101.50p 101.50p 98.00p 99.50p 47710
06/06/2023 98.50p 103.70p 97.00p 103.00p 100337
05/06/2023 98.50p 100.00p 97.00p 98.50p 28281
02/06/2023 99.50p 100.00p 96.11p 100.00p 155216
01/06/2023 105.00p 107.00p 99.10p 99.50p 223163
31/05/2023 103.50p 107.00p 103.00p 105.00p 42036
30/05/2023 106.00p 107.45p 101.00p 105.50p 121652
26/05/2023 105.50p 107.45p 102.00p 106.00p 55090
25/05/2023 107.00p 108.40p 105.00p 105.50p 26407
24/05/2023 108.50p 110.00p 105.50p 109.00p 107425
23/05/2023 107.50p 110.00p 105.00p 110.00p 28854
22/05/2023 107.50p 110.00p 105.00p 110.00p 6838
19/05/2023 107.50p 110.00p 105.00p 107.50p 19027
18/05/2023 107.50p 108.40p 106.55p 107.50p 26961
17/05/2023 112.50p 113.55p 105.00p 107.50p 89408
16/05/2023 115.00p 115.00p 108.77p 112.50p 108780
15/05/2023 115.50p 117.00p 113.26p 114.50p 161435
12/05/2023 108.00p 122.00p 108.00p 114.00p 465642
11/05/2023 106.00p 112.00p 102.00p 108.00p 417258
10/05/2023 106.00p 108.45p 103.50p 106.00p 52660
09/05/2023 106.50p 110.00p 103.30p 110.00p 88053
05/05/2023 102.50p 110.00p 100.02p 106.50p 24229
04/05/2023 102.50p 105.00p 100.00p 105.00p 35494
03/05/2023 105.50p 110.00p 100.00p 105.00p 96610
02/05/2023 105.50p 110.00p 101.00p 110.00p 23698
28/04/2023 105.50p 110.00p 101.81p 110.00p 25109
27/04/2023 105.50p 110.00p 101.00p 110.00p 20988
26/04/2023 105.50p 110.00p 101.00p 110.00p 35031
25/04/2023 105.50p 110.00p 101.72p 105.50p 7368
24/04/2023 106.50p 110.00p 100.60p 105.50p 116925
21/04/2023 106.50p 108.20p 103.00p 106.50p 30127
20/04/2023 106.50p 110.00p 103.00p 106.50p 45542
19/04/2023 106.50p 110.00p 103.00p 106.50p 19598
18/04/2023 106.50p 110.00p 103.00p 106.50p 16672
17/04/2023 112.00p 113.75p 101.25p 105.00p 309599
14/04/2023 111.00p 113.00p 109.00p 113.00p 168624
13/04/2023 110.00p 112.00p 108.00p 111.00p 235773
12/04/2023 116.50p 116.70p 106.00p 110.00p 380609
11/04/2023 119.00p 122.00p 113.02p 119.00p 186759
06/04/2023 115.50p 119.50p 115.50p 116.00p 240456
05/04/2023 115.50p 118.00p 113.00p 118.00p 226168
04/04/2023 113.50p 118.00p 113.00p 118.00p 157216
03/04/2023 118.50p 122.50p 112.00p 113.50p 230975
31/03/2023 119.50p 122.00p 117.00p 118.50p 136161
30/03/2023 117.50p 122.00p 117.50p 119.50p 197677
29/03/2023 122.00p 124.00p 112.00p 116.00p 300108
28/03/2023 118.00p 124.00p 118.00p 121.00p 221860
27/03/2023 118.50p 122.00p 116.70p 120.00p 336859
24/03/2023 112.50p 118.00p 111.78p 114.50p 145637
23/03/2023 117.00p 117.00p 110.00p 114.00p 132138
22/03/2023 112.00p 117.00p 110.20p 115.50p 223362
21/03/2023 105.50p 117.00p 105.00p 112.00p 343224
20/03/2023 103.50p 107.00p 100.00p 105.50p 78179
17/03/2023 103.50p 107.00p 102.50p 103.50p 28837
16/03/2023 102.50p 107.00p 100.00p 107.00p 55354
15/03/2023 100.00p 103.00p 96.00p 100.00p 34897
14/03/2023 99.50p 102.00p 97.00p 100.00p 26759
13/03/2023 101.50p 107.00p 97.00p 99.50p 209321
10/03/2023 103.50p 103.50p 96.00p 100.00p 149730
09/03/2023 105.00p 109.00p 102.50p 103.50p 192453
08/03/2023 100.00p 107.45p 98.00p 106.00p 181190
07/03/2023 102.00p 103.70p 98.00p 100.00p 80381
06/03/2023 100.00p 105.00p 98.00p 105.00p 114600
03/03/2023 99.00p 102.00p 97.00p 100.00p 51795
02/03/2023 94.50p 100.00p 94.50p 99.50p 64251
01/03/2023 94.00p 96.00p 93.00p 94.50p 118013
28/02/2023 90.00p 96.00p 88.00p 94.00p 149853
27/02/2023 93.00p 95.00p 86.55p 90.00p 304331
24/02/2023 93.00p 95.00p 92.20p 93.00p 40159
23/02/2023 98.50p 99.00p 89.15p 93.00p 195414
22/02/2023 97.50p 100.00p 95.80p 97.50p 38117
21/02/2023 95.50p 100.00p 95.00p 98.50p 100738
20/02/2023 95.50p 98.00p 93.00p 95.50p 62654
17/02/2023 96.00p 98.00p 94.00p 96.00p 17965
16/02/2023 97.50p 100.00p 94.00p 100.00p 30472
15/02/2023 95.50p 98.95p 95.40p 97.50p 44867
14/02/2023 95.50p 98.00p 93.00p 95.50p 19728
13/02/2023 95.50p 98.00p 93.30p 95.50p 45568
10/02/2023 94.50p 98.00p 93.00p 95.50p 107020
09/02/2023 94.50p 96.00p 93.00p 94.40p 62829
08/02/2023 95.00p 96.00p 93.00p 94.50p 47156
07/02/2023 93.50p 97.00p 93.00p 95.00p 284731
06/02/2023 100.50p 102.00p 93.00p 93.00p 295802
03/02/2023 102.00p 104.00p 99.00p 100.50p 90228
02/02/2023 99.50p 104.00p 98.46p 102.00p 297549
01/02/2023 101.00p 102.00p 97.30p 99.50p 182528
31/01/2023 106.00p 106.50p 97.60p 101.00p 345972
30/01/2023 111.50p 113.00p 100.00p 105.00p 545278
27/01/2023 112.00p 114.98p 111.00p 111.50p 112538
26/01/2023 113.50p 120.00p 110.00p 112.00p 161394
25/01/2023 114.00p 118.00p 110.00p 114.00p 182536
24/01/2023 111.50p 119.98p 108.00p 118.00p 471446
23/01/2023 109.50p 111.98p 106.00p 109.00p 83660
20/01/2023 104.00p 110.90p 103.50p 109.50p 111759
19/01/2023 106.50p 108.00p 103.13p 106.00p 15768
18/01/2023 104.00p 109.45p 100.00p 106.50p 197497
17/01/2023 104.00p 108.00p 104.00p 106.00p 74003
16/01/2023 105.00p 110.00p 100.00p 108.50p 141285
13/01/2023 102.00p 104.98p 97.00p 101.00p 46873
12/01/2023 102.00p 107.00p 97.00p 102.00p 10743
11/01/2023 98.50p 105.65p 97.00p 102.00p 79833
10/01/2023 106.50p 106.50p 97.02p 103.50p 136977
09/01/2023 103.50p 110.00p 100.00p 110.00p 46508
06/01/2023 100.50p 107.00p 97.00p 103.50p 108100
05/01/2023 103.00p 105.00p 97.00p 100.50p 89025
04/01/2023 96.00p 105.00p 94.70p 103.00p 205272
03/01/2023 97.50p 100.00p 92.00p 96.00p 53980
30/12/2022 95.50p 97.50p 95.02p 97.50p 28108
29/12/2022 93.00p 99.00p 92.00p 95.50p 92977
28/12/2022 93.00p 95.00p 91.00p 93.00p 81271
23/12/2022 93.00p 94.80p 92.88p 93.00p 11250
22/12/2022 95.00p 97.00p 92.55p 93.00p 72373
21/12/2022 92.00p 97.00p 91.41p 95.00p 240802
20/12/2022 85.50p 93.00p 85.50p 92.00p 152721
19/12/2022 83.00p 88.00p 81.00p 85.50p 78576
16/12/2022 84.50p 86.90p 80.00p 84.50p 78077
15/12/2022 84.50p 87.00p 82.00p 84.50p 6124
14/12/2022 87.50p 90.00p 84.50p 84.50p 24430
13/12/2022 84.50p 90.00p 82.00p 87.50p 80832
12/12/2022 87.50p 87.50p 82.00p 84.50p 14198
09/12/2022 87.50p 87.50p 85.00p 87.50p 74106
08/12/2022 86.00p 90.90p 85.05p 90.00p 181166
07/12/2022 84.50p 87.00p 82.55p 87.00p 48627
06/12/2022 87.50p 89.00p 83.55p 84.50p 68313
05/12/2022 84.50p 89.30p 84.50p 87.50p 156192
02/12/2022 83.50p 87.00p 82.00p 84.50p 62690
01/12/2022 81.50p 85.00p 79.60p 83.50p 201547
30/11/2022 82.50p 84.00p 79.00p 81.00p 40391
29/11/2022 82.50p 85.00p 80.15p 82.50p 43697
28/11/2022 82.50p 85.00p 80.00p 82.50p 17946
25/11/2022 82.50p 85.00p 80.00p 80.00p 24058
24/11/2022 83.00p 85.00p 81.05p 82.50p 24464
23/11/2022 86.00p 86.00p 80.00p 83.00p 179291
22/11/2022 87.00p 90.00p 84.00p 86.00p 78401
21/11/2022 89.00p 89.00p 83.37p 84.00p 68589
18/11/2022 92.00p 95.00p 86.00p 89.00p 96616
17/11/2022 93.00p 95.00p 90.00p 92.00p 69836
16/11/2022 94.50p 96.00p 90.75p 96.00p 71967
15/11/2022 91.00p 96.00p 90.30p 94.50p 162250
14/11/2022 89.50p 94.00p 88.00p 91.00p 111019
11/11/2022 85.00p 92.00p 82.00p 91.60p 153784
10/11/2022 85.00p 90.20p 82.00p 90.20p 40886
09/11/2022 85.00p 88.00p 82.00p 85.00p 4189
08/11/2022 85.00p 88.00p 82.00p 85.00p 57057
07/11/2022 82.50p 88.00p 82.50p 85.00p 69573
04/11/2022 79.50p 85.00p 79.50p 83.00p 126061
03/11/2022 76.00p 80.00p 72.00p 79.50p 226974
02/11/2022 78.00p 80.40p 74.00p 74.00p 298755
01/11/2022 74.00p 79.00p 72.00p 76.20p 161843
31/10/2022 71.50p 75.00p 70.00p 75.00p 48435
28/10/2022 71.50p 78.60p 71.00p 78.60p 37768
27/10/2022 70.00p 73.19p 68.00p 71.50p 72517
26/10/2022 68.50p 73.36p 68.50p 70.00p 90149
25/10/2022 67.50p 70.00p 67.50p 68.50p 46818
24/10/2022 67.50p 68.70p 67.50p 67.50p 12830
21/10/2022 67.50p 68.90p 66.50p 67.50p 6028
20/10/2022 67.50p 70.00p 65.00p 67.50p 7992
19/10/2022 67.50p 70.00p 65.00p 67.50p 9609
18/10/2022 66.00p 70.00p 65.85p 70.00p 55935
17/10/2022 64.00p 66.00p 63.77p 66.00p 72396
14/10/2022 64.00p 65.00p 63.61p 64.00p 35158
13/10/2022 65.50p 65.50p 61.00p 64.00p 275574
12/10/2022 66.50p 68.00p 65.57p 66.50p 25895
11/10/2022 67.00p 67.75p 65.00p 66.50p 54914
10/10/2022 67.00p 69.00p 65.00p 67.00p 39640
07/10/2022 68.50p 69.00p 66.00p 67.00p 71788
06/10/2022 69.00p 70.00p 68.25p 69.00p 80014
05/10/2022 71.50p 73.00p 68.55p 70.00p 114525
04/10/2022 71.50p 73.00p 70.00p 71.00p 82752

*Close Price adjusted for both dividends and splits