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
31/12/2021 112.50p 113.40p 110.55p 112.50p 17943
30/12/2021 112.50p 115.00p 110.01p 112.50p 30188
29/12/2021 113.50p 116.50p 110.00p 112.00p 151400
28/12/2021 113.50p 116.40p 113.10p 113.50p 17263
27/12/2021 113.50p 116.40p 113.10p 113.50p 17263
24/12/2021 113.50p 116.40p 113.10p 113.50p 17263
23/12/2021 112.50p 116.70p 109.00p 113.50p 110534
22/12/2021 112.00p 115.00p 108.25p 110.00p 25320
21/12/2021 112.50p 115.00p 109.00p 110.00p 29155
20/12/2021 106.50p 112.90p 106.50p 112.50p 83542
17/12/2021 106.00p 110.00p 104.60p 110.00p 151643
16/12/2021 110.00p 110.00p 105.00p 105.00p 340573
15/12/2021 108.50p 110.90p 107.00p 110.00p 49150
14/12/2021 112.50p 113.00p 106.00p 112.00p 94889
13/12/2021 114.50p 115.40p 110.00p 110.00p 24576
10/12/2021 115.00p 115.90p 110.50p 114.50p 95373
09/12/2021 117.00p 117.00p 112.25p 115.00p 46734
08/12/2021 113.50p 120.00p 112.50p 120.00p 100195
07/12/2021 112.00p 117.00p 111.00p 112.00p 102129
06/12/2021 112.50p 114.00p 110.00p 112.00p 15082
03/12/2021 110.50p 113.90p 108.05p 112.50p 60569
02/12/2021 108.00p 111.50p 108.00p 110.00p 130453
01/12/2021 107.00p 110.00p 106.00p 108.00p 143434
30/11/2021 108.00p 110.00p 104.00p 107.00p 279120
29/11/2021 108.00p 110.00p 105.05p 105.50p 163406
26/11/2021 113.50p 114.00p 107.20p 108.00p 194082
25/11/2021 115.00p 115.75p 112.00p 112.00p 45541
24/11/2021 114.50p 118.00p 112.00p 112.00p 100781
23/11/2021 113.00p 114.60p 110.50p 114.50p 184573
22/11/2021 115.50p 116.20p 111.00p 111.00p 142497
19/11/2021 117.50p 119.45p 114.00p 114.00p 71288
18/11/2021 117.00p 120.00p 115.05p 116.00p 72498
17/11/2021 117.50p 120.00p 114.00p 117.00p 106760
16/11/2021 116.00p 118.00p 114.30p 117.50p 117212
15/11/2021 117.50p 120.00p 114.00p 116.00p 131884
12/11/2021 118.50p 120.00p 115.00p 118.00p 217056
11/11/2021 116.50p 120.00p 114.00p 118.00p 501395
10/11/2021 117.00p 117.00p 113.00p 114.50p 546734
09/11/2021 117.00p 117.00p 114.00p 114.00p 389107
08/11/2021 117.00p 120.00p 114.15p 117.00p 117307
05/11/2021 111.00p 118.00p 110.66p 116.00p 338106
04/11/2021 119.00p 120.98p 111.00p 111.00p 1533808
03/11/2021 117.50p 121.00p 117.00p 119.00p 140172
02/11/2021 117.00p 118.00p 111.50p 118.00p 481514
01/11/2021 117.50p 119.00p 115.00p 117.00p 76462
29/10/2021 118.00p 119.00p 116.00p 117.50p 139038
28/10/2021 118.50p 119.30p 117.00p 118.00p 96943
27/10/2021 118.50p 120.00p 117.00p 118.50p 91107
26/10/2021 122.50p 123.00p 117.50p 120.00p 118748
25/10/2021 126.50p 128.00p 120.50p 122.50p 118804
22/10/2021 126.50p 130.00p 123.00p 126.00p 38555
21/10/2021 121.50p 127.00p 120.40p 125.50p 101716
20/10/2021 118.00p 122.00p 116.00p 120.50p 275314
19/10/2021 116.00p 120.00p 114.02p 118.00p 173174
18/10/2021 118.00p 118.00p 115.00p 116.00p 121391
15/10/2021 119.00p 120.00p 115.65p 118.00p 127447
14/10/2021 116.00p 122.25p 116.00p 119.50p 92860
13/10/2021 121.50p 121.50p 113.60p 117.00p 184486
12/10/2021 121.00p 123.00p 118.00p 120.00p 41878
11/10/2021 123.00p 126.00p 118.65p 121.00p 47469
08/10/2021 122.50p 126.00p 122.15p 123.00p 48596
07/10/2021 120.50p 125.00p 118.60p 122.50p 55459
06/10/2021 123.50p 126.00p 119.00p 120.50p 234235
05/10/2021 124.50p 125.50p 121.00p 124.00p 132413
04/10/2021 129.50p 132.00p 120.02p 125.00p 628711
01/10/2021 130.00p 130.50p 124.56p 129.50p 181248
30/09/2021 133.50p 135.20p 127.89p 129.00p 316374
29/09/2021 141.50p 148.00p 130.00p 132.50p 1159411
28/09/2021 119.00p 134.50p 118.00p 130.00p 487909
27/09/2021 120.00p 123.00p 118.00p 119.00p 212333
24/09/2021 119.00p 120.00p 114.00p 120.00p 419257
23/09/2021 121.00p 122.50p 114.01p 115.50p 362111
22/09/2021 125.00p 125.80p 120.50p 124.00p 202172
21/09/2021 123.00p 128.00p 122.44p 125.00p 81975
20/09/2021 126.50p 128.00p 121.00p 123.00p 152343
17/09/2021 126.00p 128.00p 123.00p 123.00p 31887
16/09/2021 129.00p 130.00p 125.56p 127.50p 193761
15/09/2021 126.50p 130.00p 124.00p 129.00p 120737
14/09/2021 128.50p 130.00p 122.25p 126.50p 267775
13/09/2021 129.50p 131.00p 127.00p 127.00p 57769
10/09/2021 129.50p 130.75p 128.15p 130.00p 36618
09/09/2021 130.00p 133.00p 128.00p 128.00p 126299
08/09/2021 129.50p 131.00p 128.00p 128.00p 90420
07/09/2021 131.50p 135.00p 128.00p 129.50p 70989
06/09/2021 131.50p 134.00p 128.00p 131.50p 42625
03/09/2021 131.00p 134.50p 128.00p 131.50p 83766
02/09/2021 133.00p 135.00p 130.00p 131.00p 76546
01/09/2021 132.00p 134.16p 129.00p 133.00p 85692
31/08/2021 132.00p 133.74p 129.10p 132.00p 8708
30/08/2021 130.00p 135.00p 128.60p 132.00p 45704
27/08/2021 130.00p 135.00p 128.60p 132.00p 45704
26/08/2021 132.50p 135.00p 127.00p 130.50p 96819
25/08/2021 132.50p 134.00p 130.01p 132.50p 12278
24/08/2021 137.00p 138.50p 130.00p 130.00p 190601
23/08/2021 134.00p 139.75p 133.20p 137.00p 171712
20/08/2021 132.50p 135.00p 132.50p 134.00p 75257
19/08/2021 138.00p 138.00p 129.60p 132.50p 72015
18/08/2021 139.00p 141.90p 137.25p 139.00p 13863
17/08/2021 137.50p 141.90p 135.25p 139.00p 32070
16/08/2021 144.00p 147.20p 136.10p 138.00p 126591
13/08/2021 133.00p 141.60p 129.50p 140.00p 218187
12/08/2021 133.50p 135.00p 130.00p 133.00p 106896
11/08/2021 131.50p 135.00p 128.00p 133.50p 83586
10/08/2021 132.00p 133.00p 130.00p 131.50p 66428
09/08/2021 133.50p 134.70p 132.00p 134.00p 91016
06/08/2021 136.50p 137.70p 127.00p 134.50p 352079
05/08/2021 138.00p 139.00p 132.66p 134.00p 82491
04/08/2021 140.00p 140.95p 136.00p 138.00p 34347
03/08/2021 142.50p 148.00p 138.00p 140.00p 237887
02/08/2021 139.00p 145.00p 137.00p 142.50p 128078
30/07/2021 139.00p 140.80p 137.10p 139.00p 28716
29/07/2021 131.00p 141.99p 127.00p 139.00p 121976
28/07/2021 131.00p 134.45p 127.00p 131.00p 34047
27/07/2021 131.00p 135.00p 127.00p 135.00p 16642
26/07/2021 132.50p 135.00p 130.60p 133.50p 114310
23/07/2021 132.50p 134.60p 130.00p 132.50p 24792
22/07/2021 133.50p 138.00p 132.50p 132.50p 64287
21/07/2021 127.50p 134.85p 125.67p 133.50p 59120
20/07/2021 122.50p 128.99p 120.55p 127.50p 98936
19/07/2021 129.50p 132.00p 120.05p 122.50p 169200
16/07/2021 132.50p 135.00p 125.10p 129.50p 109561
15/07/2021 133.00p 134.75p 129.00p 131.00p 189491
14/07/2021 137.50p 139.95p 131.00p 133.00p 76109
13/07/2021 135.00p 137.00p 133.40p 136.00p 39466
12/07/2021 135.50p 138.00p 132.50p 135.00p 38620
09/07/2021 133.50p 138.00p 132.30p 135.50p 82038
08/07/2021 134.00p 135.90p 132.40p 133.50p 39802
07/07/2021 136.50p 140.00p 132.60p 134.00p 57241
06/07/2021 139.00p 140.00p 135.00p 136.00p 82656
05/07/2021 139.00p 140.80p 136.00p 139.00p 6324
02/07/2021 140.00p 140.90p 136.00p 140.00p 34074
01/07/2021 142.00p 144.00p 137.05p 140.00p 37390
30/06/2021 143.00p 145.00p 137.84p 142.00p 129361
29/06/2021 140.00p 145.97p 136.00p 143.50p 214757
28/06/2021 137.50p 145.00p 135.00p 140.00p 103127
25/06/2021 137.50p 139.50p 135.00p 137.50p 93388
24/06/2021 137.00p 140.00p 132.00p 137.50p 98182
23/06/2021 141.00p 145.00p 134.05p 137.00p 379808
22/06/2021 143.50p 145.25p 140.25p 141.00p 12541
21/06/2021 143.50p 145.20p 138.00p 143.50p 60529
18/06/2021 143.50p 146.00p 141.12p 143.50p 57852
17/06/2021 147.50p 147.50p 141.35p 143.50p 240883
16/06/2021 145.00p 150.00p 141.40p 147.50p 160805
15/06/2021 147.50p 150.00p 140.50p 145.00p 50630
14/06/2021 151.00p 155.00p 145.00p 148.00p 53359
11/06/2021 145.00p 154.00p 144.00p 151.00p 83962
10/06/2021 144.50p 150.00p 142.00p 145.00p 130382
09/06/2021 144.50p 146.18p 142.55p 144.50p 21500
08/06/2021 144.50p 147.00p 142.00p 144.50p 63020
07/06/2021 148.50p 150.00p 142.00p 143.00p 150046
04/06/2021 151.00p 153.00p 145.00p 148.50p 126333
03/06/2021 154.00p 160.00p 148.15p 151.00p 46376
02/06/2021 156.00p 158.00p 152.00p 156.00p 76097
01/06/2021 156.50p 160.00p 155.00p 156.50p 58025
31/05/2021 159.50p 160.00p 154.00p 156.50p 129187
28/05/2021 159.50p 160.00p 154.00p 156.50p 129187
27/05/2021 159.50p 162.56p 155.00p 160.00p 67922
26/05/2021 156.00p 164.00p 155.00p 159.50p 179045
25/05/2021 156.00p 159.00p 152.00p 156.00p 69620
24/05/2021 156.00p 161.95p 154.00p 155.00p 194405
21/05/2021 141.50p 159.00p 140.00p 156.00p 1055948
20/05/2021 141.50p 146.00p 135.00p 146.00p 191270
19/05/2021 143.50p 146.00p 138.01p 143.00p 81863
18/05/2021 142.50p 146.83p 142.10p 144.00p 92259
17/05/2021 141.50p 144.00p 140.00p 142.50p 79841
14/05/2021 142.50p 144.00p 139.00p 141.50p 63424
13/05/2021 144.00p 148.00p 139.00p 142.50p 113512
12/05/2021 140.00p 147.84p 137.25p 144.00p 84281
11/05/2021 142.00p 144.00p 136.00p 140.00p 73880
10/05/2021 141.50p 145.00p 140.00p 142.00p 147515
07/05/2021 137.00p 145.95p 137.00p 141.50p 142934
06/05/2021 134.50p 140.00p 132.00p 136.00p 323044
05/05/2021 134.50p 137.38p 131.00p 132.00p 93170
04/05/2021 135.50p 136.32p 131.00p 134.50p 57075
03/05/2021 134.50p 138.00p 132.00p 132.00p 53735
30/04/2021 134.50p 138.00p 132.00p 132.00p 53735
29/04/2021 134.00p 137.75p 131.00p 134.50p 57683
28/04/2021 136.00p 140.00p 130.40p 138.00p 65355
27/04/2021 138.00p 138.92p 133.00p 133.00p 54264
26/04/2021 139.50p 143.00p 136.00p 138.00p 100935
23/04/2021 135.50p 142.00p 132.00p 139.50p 189964
22/04/2021 135.50p 140.00p 135.00p 135.50p 27518
21/04/2021 130.00p 143.00p 125.00p 140.00p 388197
20/04/2021 128.00p 130.00p 125.00p 125.00p 76422
19/04/2021 128.00p 130.85p 125.00p 130.00p 68028
16/04/2021 122.50p 130.85p 122.50p 128.00p 217261
15/04/2021 131.00p 134.04p 116.56p 122.50p 1253584
14/04/2021 137.50p 140.00p 130.50p 134.00p 192864
13/04/2021 137.50p 140.00p 132.00p 140.00p 450381
12/04/2021 138.00p 140.00p 135.00p 137.50p 319830
09/04/2021 140.50p 143.00p 137.00p 138.00p 158432
08/04/2021 143.50p 145.00p 138.00p 140.50p 167919
07/04/2021 143.50p 150.00p 142.00p 142.00p 231298
06/04/2021 141.00p 147.50p 138.00p 147.00p 312763
05/04/2021 136.50p 143.00p 133.65p 141.00p 92336
02/04/2021 136.50p 143.00p 133.65p 141.00p 92336
01/04/2021 136.50p 143.00p 133.65p 141.00p 92336
31/03/2021 138.00p 140.00p 133.00p 135.00p 259463
30/03/2021 141.50p 143.00p 134.82p 140.00p 96961
29/03/2021 143.00p 145.00p 140.00p 141.50p 46844

*Close Price adjusted for both dividends and splits