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
12/03/2010 14.00p 14.30p 13.50p 13.50p 46112
11/03/2010 14.00p 14.70p 13.75p 14.00p 94384
10/03/2010 13.00p 14.70p 13.00p 14.00p 132737
09/03/2010 14.25p 14.65p 12.10p 13.00p 191801
08/03/2010 13.00p 14.50p 12.50p 14.00p 188946
05/03/2010 12.50p 13.00p 11.88p 12.50p 4000
04/03/2010 12.50p 13.35p 11.96p 12.50p 70050
03/03/2010 12.50p 13.00p 12.50p 12.50p 0
02/03/2010 12.50p 13.00p 12.50p 12.50p 0
01/03/2010 12.50p 13.00p 12.15p 12.50p 3000
26/02/2010 12.50p 12.50p 12.00p 12.50p 0
25/02/2010 12.00p 12.50p 12.00p 12.50p 25000
24/02/2010 11.75p 12.35p 11.50p 12.00p 100
23/02/2010 11.75p 12.00p 11.00p 11.75p 35355
22/02/2010 12.50p 12.50p 11.75p 11.75p 24658
19/02/2010 12.75p 13.50p 12.00p 12.75p 24771
18/02/2010 12.75p 13.25p 12.50p 12.75p 0
17/02/2010 12.50p 13.00p 12.00p 12.50p 166000
16/02/2010 12.50p 12.50p 12.00p 12.50p 0
15/02/2010 12.50p 12.50p 12.00p 12.50p 0
12/02/2010 12.25p 12.75p 12.00p 12.50p 10000
11/02/2010 12.25p 12.25p 11.50p 12.25p 0
10/02/2010 12.25p 12.25p 11.50p 12.25p 0
09/02/2010 12.50p 13.00p 11.50p 12.25p 28277
08/02/2010 13.00p 13.00p 12.50p 12.50p 0
05/02/2010 13.00p 13.70p 12.00p 13.00p 24750
04/02/2010 13.75p 13.75p 12.25p 13.00p 7297
03/02/2010 11.75p 14.50p 11.50p 13.75p 722404
02/02/2010 10.75p 11.30p 10.00p 10.75p 3434
01/02/2010 10.75p 11.50p 10.75p 10.75p 0
29/01/2010 11.00p 11.50p 10.30p 10.75p 2500
28/01/2010 11.50p 11.50p 11.00p 11.50p 185000
27/01/2010 11.50p 12.50p 11.00p 11.50p 50000
26/01/2010 12.00p 12.50p 11.10p 11.50p 50000
25/01/2010 12.25p 13.00p 12.00p 12.00p 38000
22/01/2010 12.50p 13.00p 12.25p 12.25p 0
21/01/2010 12.50p 13.00p 12.10p 12.50p 92200
20/01/2010 12.50p 13.00p 12.50p 13.00p 0
19/01/2010 12.50p 13.00p 12.50p 12.50p 0
18/01/2010 14.00p 14.13p 12.30p 12.75p 56163
15/01/2010 14.25p 14.40p 13.50p 14.00p 13597
14/01/2010 13.50p 14.60p 13.50p 14.25p 124171
13/01/2010 12.50p 14.00p 12.50p 13.25p 80590
12/01/2010 12.00p 12.75p 11.75p 12.00p 9368
11/01/2010 11.75p 13.00p 11.50p 12.00p 11095
08/01/2010 10.50p 12.50p 9.75p 11.75p 282530
07/01/2010 9.50p 11.00p 9.50p 10.50p 66500
06/01/2010 9.50p 9.93p 9.00p 9.50p 7208
05/01/2010 9.50p 9.50p 9.00p 9.50p 0
04/01/2010 9.50p 9.93p 8.77p 9.50p 53130
31/12/2009 9.00p 9.50p 9.00p 9.25p 0
30/12/2009 9.13p 9.75p 9.00p 9.00p 4000
29/12/2009 9.13p 9.50p 8.50p 9.13p 29488
24/12/2009 9.13p 9.38p 9.13p 9.38p 0
23/12/2009 9.13p 9.38p 8.50p 9.13p 1500
22/12/2009 9.13p 9.60p 8.25p 9.13p 48159
21/12/2009 9.38p 9.38p 9.00p 9.38p 0
18/12/2009 9.38p 9.38p 8.35p 9.38p 10000
17/12/2009 9.38p 10.00p 8.35p 9.38p 26817
16/12/2009 10.25p 10.25p 8.00p 9.38p 12000
15/12/2009 10.25p 10.25p 9.50p 10.25p 26750
14/12/2009 10.00p 10.25p 9.50p 10.25p 0
11/12/2009 10.00p 10.43p 9.00p 10.00p 39221
10/12/2009 10.25p 10.25p 9.00p 10.00p 352000
09/12/2009 11.00p 11.00p 9.00p 10.25p 30000
08/12/2009 11.00p 11.00p 10.50p 11.00p 0
07/12/2009 11.00p 11.00p 10.50p 11.00p 0
04/12/2009 11.00p 11.50p 11.00p 11.00p 10000
03/12/2009 11.00p 11.30p 9.50p 11.00p 3000
02/12/2009 11.50p 11.50p 10.50p 10.50p 140000
01/12/2009 11.50p 12.50p 11.50p 11.50p 0
30/11/2009 11.50p 11.50p 10.25p 11.25p 84757
27/11/2009 12.50p 12.75p 11.00p 11.50p 189190
26/11/2009 13.00p 13.00p 13.00p 13.00p 0
25/11/2009 13.00p 13.00p 12.50p 13.00p 0
24/11/2009 13.00p 13.00p 12.50p 13.00p 0
23/11/2009 13.00p 13.00p 12.50p 13.00p 0
20/11/2009 13.00p 13.00p 12.10p 13.00p 8000
19/11/2009 13.00p 13.00p 12.10p 13.00p 227837
18/11/2009 13.00p 13.85p 12.50p 13.00p 20000
17/11/2009 12.50p 13.00p 12.20p 13.00p 21060
16/11/2009 12.50p 13.00p 11.50p 12.50p 139772
13/11/2009 13.25p 14.00p 11.50p 12.50p 83600
12/11/2009 13.25p 13.85p 12.50p 13.25p 10000
11/11/2009 14.00p 14.40p 12.50p 13.25p 10000
10/11/2009 14.50p 14.75p 12.50p 14.00p 104060
09/11/2009 14.25p 15.00p 14.25p 14.50p 63000
06/11/2009 12.00p 14.60p 12.50p 13.75p 246816
05/11/2009 12.00p 12.00p 11.50p 12.00p 201
04/11/2009 12.00p 12.00p 11.50p 12.00p 10000
03/11/2009 12.00p 12.00p 11.50p 11.50p 0
02/11/2009 12.00p 12.00p 11.50p 12.00p 0
30/10/2009 12.00p 12.00p 11.50p 12.00p 0
29/10/2009 13.00p 13.00p 11.50p 12.00p 68547
28/10/2009 13.50p 12.00p 12.00p 13.50p 86000
27/10/2009 13.50p 13.50p 13.50p 13.50p 0
26/10/2009 13.50p 13.50p 13.50p 13.50p 0
23/10/2009 13.50p 14.50p 12.75p 13.50p 15000
22/10/2009 13.50p 13.50p 12.75p 13.50p 30000
21/10/2009 13.50p 14.65p 12.15p 13.50p 48000
20/10/2009 13.50p 14.65p 12.15p 13.50p 20000
19/10/2009 14.50p 13.50p 13.50p 13.50p 75000
16/10/2009 14.50p 14.50p 13.30p 14.50p 40000
15/10/2009 14.50p 15.25p 14.35p 14.50p 35157
14/10/2009 14.50p 15.45p 14.35p 14.50p 26000
13/10/2009 15.50p 15.00p 15.00p 15.00p 106000
12/10/2009 15.75p 15.75p 15.50p 15.50p 111612
09/10/2009 13.75p 15.75p 13.75p 14.75p 182017
08/10/2009 13.00p 13.75p 13.75p 13.75p 235982
07/10/2009 12.50p 14.00p 14.00p 12.50p 25000
06/10/2009 12.50p 12.50p 12.50p 12.50p 0
05/10/2009 12.50p 12.50p 12.50p 12.50p 0
02/10/2009 13.00p 13.50p 12.50p 12.50p 47498
01/10/2009 13.25p 13.25p 11.25p 13.00p 52800
30/09/2009 13.25p 13.50p 13.25p 13.25p 0
29/09/2009 13.75p 13.75p 13.25p 13.25p 19969
28/09/2009 13.75p 13.75p 13.25p 13.25p 10000
25/09/2009 13.75p 13.75p 13.25p 13.75p 0
24/09/2009 13.75p 14.25p 13.25p 13.75p 25500
23/09/2009 13.75p 13.75p 13.00p 13.75p 80700
22/09/2009 13.75p 14.35p 13.27p 13.75p 38277
21/09/2009 14.00p 14.00p 13.00p 13.00p 27663

*Close Price adjusted for both dividends and splits