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
26/03/2021 142.00p 145.00p 140.00p 143.00p 70459
25/03/2021 146.00p 146.00p 140.00p 141.00p 150652
24/03/2021 145.00p 148.00p 142.00p 148.00p 40016
23/03/2021 149.50p 152.00p 142.56p 148.00p 107714
22/03/2021 151.00p 154.00p 147.00p 147.00p 196594
19/03/2021 152.00p 155.00p 150.00p 151.00p 130061
18/03/2021 151.00p 155.00p 148.05p 151.00p 76740
17/03/2021 150.00p 153.00p 145.00p 150.50p 72490
16/03/2021 144.50p 152.00p 143.75p 150.00p 107726
15/03/2021 140.50p 145.00p 138.00p 144.50p 188820
12/03/2021 144.00p 146.00p 140.00p 143.00p 172143
11/03/2021 139.50p 147.00p 139.50p 143.00p 149602
10/03/2021 137.00p 145.00p 136.00p 143.00p 218229
09/03/2021 133.50p 139.85p 133.00p 137.00p 159318
08/03/2021 132.50p 135.00p 130.00p 133.50p 100113
05/03/2021 132.50p 135.00p 128.65p 132.50p 61815
04/03/2021 134.50p 136.00p 128.50p 132.00p 169935
03/03/2021 139.00p 141.45p 133.50p 136.00p 131781
02/03/2021 144.50p 147.50p 136.00p 141.00p 157242
01/03/2021 145.00p 149.75p 142.00p 146.00p 179843
26/02/2021 150.00p 152.00p 142.00p 147.50p 162917
25/02/2021 152.00p 154.85p 145.00p 150.00p 38645
24/02/2021 152.00p 155.00p 149.00p 150.00p 48522
23/02/2021 152.50p 156.80p 146.00p 153.00p 115809
22/02/2021 147.50p 160.00p 147.50p 152.50p 190154
19/02/2021 141.00p 152.99p 137.00p 148.00p 192751
18/02/2021 142.50p 144.90p 138.70p 142.00p 123257
17/02/2021 144.00p 146.85p 141.00p 141.50p 156692
16/02/2021 144.50p 150.00p 142.10p 145.00p 98369
15/02/2021 147.00p 155.00p 142.50p 144.50p 189784
12/02/2021 151.00p 151.00p 145.20p 150.00p 151421
11/02/2021 155.50p 158.00p 148.01p 154.00p 175297
10/02/2021 158.00p 163.99p 153.00p 160.00p 120746
09/02/2021 156.00p 162.00p 156.00p 160.00p 77106
08/02/2021 160.00p 162.00p 153.70p 155.50p 150505
05/02/2021 153.00p 163.20p 151.00p 160.00p 229917
04/02/2021 156.50p 157.00p 146.75p 151.00p 213045
03/02/2021 152.50p 160.00p 148.00p 156.50p 1115447
02/02/2021 154.00p 154.00p 147.70p 152.00p 187640
01/02/2021 155.50p 161.50p 153.01p 153.50p 207615
29/01/2021 162.50p 165.00p 150.00p 157.00p 334308
28/01/2021 165.00p 165.00p 151.75p 162.50p 469131
27/01/2021 175.50p 175.50p 164.00p 165.00p 369830
26/01/2021 175.50p 178.99p 165.02p 177.00p 431411
25/01/2021 161.50p 181.80p 161.50p 177.00p 1092956
22/01/2021 158.00p 163.00p 144.00p 161.00p 719558
21/01/2021 129.50p 158.60p 129.50p 152.00p 2354950
20/01/2021 126.00p 131.00p 123.65p 130.00p 303617
19/01/2021 128.50p 133.00p 125.00p 127.00p 314974
18/01/2021 125.00p 126.00p 119.02p 123.50p 167306
15/01/2021 128.00p 133.00p 122.01p 125.00p 325741
14/01/2021 128.50p 132.00p 126.00p 130.00p 385582
13/01/2021 127.50p 129.88p 125.01p 127.50p 73474
12/01/2021 126.00p 130.98p 123.50p 127.00p 274019
11/01/2021 125.00p 132.00p 124.05p 125.50p 243541
08/01/2021 133.50p 137.00p 123.20p 128.00p 572439
07/01/2021 133.50p 138.45p 128.39p 134.00p 309993
06/01/2021 137.00p 140.00p 130.11p 133.50p 173638
05/01/2021 135.50p 140.70p 131.00p 138.00p 87853
04/01/2021 132.00p 140.98p 128.00p 135.00p 250011
01/01/2021 128.50p 134.00p 126.00p 131.50p 153804
31/12/2020 128.50p 134.00p 126.00p 131.50p 153804
30/12/2020 125.50p 132.45p 125.50p 130.00p 182473
29/12/2020 124.50p 130.00p 122.05p 130.00p 140374
28/12/2020 124.00p 125.75p 121.02p 123.50p 82905
25/12/2020 124.00p 125.75p 121.02p 123.50p 82905
24/12/2020 124.00p 125.75p 121.02p 123.50p 82905
23/12/2020 124.00p 124.00p 118.20p 121.00p 118028
22/12/2020 125.00p 127.10p 121.00p 124.00p 149213
21/12/2020 126.00p 131.00p 118.30p 128.00p 301368
18/12/2020 128.50p 130.00p 124.00p 127.00p 121968
17/12/2020 122.50p 132.44p 122.00p 127.50p 136924
16/12/2020 128.50p 128.50p 120.00p 120.50p 531049
15/12/2020 123.50p 131.98p 123.50p 128.50p 208891
14/12/2020 125.00p 130.00p 120.00p 120.00p 288700
11/12/2020 126.50p 127.87p 124.30p 125.50p 73948
10/12/2020 129.50p 130.00p 124.82p 126.50p 167541
09/12/2020 131.50p 131.85p 127.00p 128.00p 62580
08/12/2020 126.00p 134.60p 124.65p 130.00p 133972
07/12/2020 127.50p 130.00p 122.05p 126.50p 166728
04/12/2020 127.50p 129.00p 120.80p 129.00p 189387
03/12/2020 129.50p 131.60p 123.50p 127.00p 204499
02/12/2020 127.50p 135.04p 125.02p 130.00p 233872
01/12/2020 124.50p 131.75p 124.50p 127.50p 101502
30/11/2020 122.50p 127.00p 116.02p 127.00p 408632
27/11/2020 128.00p 130.00p 113.50p 125.00p 659482
26/11/2020 127.00p 133.00p 125.00p 130.00p 21608
25/11/2020 119.50p 132.50p 114.35p 127.00p 350814
24/11/2020 126.50p 127.98p 117.50p 121.00p 273115
23/11/2020 133.00p 133.00p 122.02p 126.00p 252603
20/11/2020 129.50p 135.98p 127.02p 133.00p 186623
19/11/2020 130.50p 132.00p 126.15p 129.50p 139414
18/11/2020 135.00p 135.00p 129.00p 134.00p 137271
17/11/2020 138.00p 145.00p 133.00p 135.00p 170204
16/11/2020 135.00p 142.95p 133.02p 138.00p 388100
13/11/2020 127.00p 138.00p 126.20p 135.00p 161581
12/11/2020 125.50p 134.00p 125.00p 126.00p 181394
10/11/2020 120.00p 130.00p 120.00p 125.50p 253621
09/11/2020 123.50p 131.75p 115.00p 120.00p 455351
06/11/2020 119.50p 127.00p 118.00p 124.00p 298952
05/11/2020 113.50p 121.00p 111.35p 121.00p 625001
04/11/2020 111.50p 117.00p 108.00p 113.50p 120637
03/11/2020 113.50p 119.65p 107.25p 111.50p 245710
02/11/2020 120.00p 123.00p 110.50p 113.00p 191217
30/10/2020 117.50p 125.10p 116.00p 118.00p 219638
29/10/2020 109.50p 122.63p 108.60p 117.50p 416678
28/10/2020 113.50p 114.00p 105.00p 110.00p 263965
27/10/2020 115.50p 119.80p 112.00p 112.00p 216836
26/10/2020 115.50p 123.00p 111.11p 116.00p 157059
23/10/2020 116.00p 119.00p 112.00p 115.00p 221191
22/10/2020 121.50p 121.75p 113.00p 116.50p 156956
21/10/2020 117.00p 125.99p 114.35p 122.50p 477835
20/10/2020 109.00p 121.00p 107.00p 116.50p 284071
19/10/2020 112.50p 112.50p 102.01p 109.50p 314149
16/10/2020 107.50p 114.99p 102.50p 112.00p 697730
15/10/2020 115.00p 115.00p 105.17p 108.00p 404324
14/10/2020 118.50p 118.85p 102.30p 115.00p 991076
13/10/2020 122.00p 125.00p 117.00p 120.50p 110647
12/10/2020 121.50p 128.40p 115.25p 122.00p 329160
09/10/2020 119.50p 126.00p 115.00p 124.00p 166223
08/10/2020 124.00p 127.90p 116.35p 122.00p 347097
07/10/2020 116.00p 129.25p 114.00p 125.00p 538010
06/10/2020 111.00p 117.00p 108.00p 116.00p 767743
05/10/2020 131.50p 131.50p 102.25p 114.00p 1962792
02/10/2020 127.00p 132.00p 121.60p 131.50p 265559
01/10/2020 129.00p 131.99p 125.00p 126.50p 127833
30/09/2020 125.00p 131.99p 122.00p 129.00p 152055
29/09/2020 131.50p 132.15p 123.25p 127.00p 391081
28/09/2020 141.50p 141.50p 123.50p 132.50p 730966
25/09/2020 136.50p 144.75p 133.80p 142.00p 111573
24/09/2020 137.00p 139.95p 130.15p 136.50p 142663
23/09/2020 130.50p 143.99p 130.50p 135.00p 351676
22/09/2020 132.00p 132.00p 122.96p 126.00p 287371
21/09/2020 142.50p 144.75p 129.40p 135.00p 222243
18/09/2020 146.50p 146.50p 140.75p 142.50p 126795
17/09/2020 146.50p 150.00p 143.01p 146.50p 63753
16/09/2020 143.00p 151.00p 142.25p 146.50p 82118
15/09/2020 139.00p 147.00p 137.14p 145.00p 180526
14/09/2020 135.00p 142.00p 134.00p 140.00p 192320
11/09/2020 140.00p 140.00p 133.30p 135.00p 148565
10/09/2020 140.00p 142.60p 136.00p 140.00p 75109
09/09/2020 140.00p 141.20p 135.50p 140.00p 163400
08/09/2020 142.50p 143.00p 135.60p 140.00p 265972
07/09/2020 140.50p 144.00p 137.70p 142.50p 196165
04/09/2020 142.50p 146.00p 136.75p 140.50p 270015
03/09/2020 150.50p 150.50p 140.60p 142.50p 222470
02/09/2020 151.50p 153.25p 146.05p 150.50p 98446
01/09/2020 154.00p 156.00p 148.80p 156.00p 79774
31/08/2020 150.00p 155.00p 148.50p 153.00p 89891
28/08/2020 150.00p 155.00p 148.50p 153.00p 89891
27/08/2020 147.50p 156.90p 147.50p 150.50p 313206
26/08/2020 151.00p 151.00p 145.10p 147.50p 248269
25/08/2020 149.00p 153.00p 146.35p 150.00p 124790
24/08/2020 150.00p 150.00p 145.50p 149.00p 73255
21/08/2020 151.00p 151.00p 145.00p 150.00p 151398
20/08/2020 155.50p 155.50p 143.75p 151.00p 214736
19/08/2020 156.00p 159.00p 152.02p 156.00p 149750
18/08/2020 155.50p 159.40p 152.11p 156.00p 212581
17/08/2020 150.00p 159.00p 150.00p 159.00p 202271
14/08/2020 147.50p 151.90p 142.35p 150.00p 162686
13/08/2020 147.00p 150.00p 145.15p 147.50p 60898
12/08/2020 147.50p 151.00p 141.00p 150.00p 236797
11/08/2020 154.00p 155.10p 148.30p 149.00p 332594
10/08/2020 161.50p 162.95p 155.10p 155.50p 229087
07/08/2020 169.00p 169.30p 159.00p 161.50p 293810
06/08/2020 171.50p 173.00p 163.20p 170.00p 200796
05/08/2020 161.50p 175.00p 161.50p 174.00p 484723
04/08/2020 159.00p 164.00p 156.00p 164.00p 164503
03/08/2020 157.00p 164.98p 155.75p 159.00p 361387
31/07/2020 151.00p 158.78p 150.01p 157.00p 369971
30/07/2020 151.50p 157.55p 147.50p 149.50p 378562
29/07/2020 152.00p 156.75p 146.25p 151.00p 124470
28/07/2020 152.00p 156.65p 146.71p 152.00p 219594
27/07/2020 147.50p 156.99p 147.50p 155.00p 382017
24/07/2020 141.50p 151.90p 138.10p 148.00p 241662
23/07/2020 129.00p 143.08p 129.00p 141.50p 252364
22/07/2020 131.50p 134.90p 128.00p 129.00p 124561
21/07/2020 135.00p 137.00p 127.75p 129.00p 153502
20/07/2020 130.50p 135.98p 127.10p 133.00p 98479
17/07/2020 128.50p 135.45p 127.05p 130.50p 148673
16/07/2020 132.00p 133.28p 125.25p 128.50p 245410
15/07/2020 138.50p 140.00p 128.30p 132.00p 476875
14/07/2020 147.50p 147.60p 136.50p 143.50p 222601
13/07/2020 140.00p 150.00p 139.44p 150.00p 301397
10/07/2020 138.50p 144.00p 130.00p 140.00p 236047
09/07/2020 140.00p 142.10p 135.00p 140.00p 144433
08/07/2020 135.50p 142.70p 128.75p 140.00p 237082
07/07/2020 141.00p 144.70p 131.02p 139.00p 231448
06/07/2020 135.00p 145.00p 131.50p 139.50p 151049
03/07/2020 135.00p 139.25p 131.25p 135.00p 148655
02/07/2020 138.50p 139.50p 130.00p 139.50p 117905
01/07/2020 137.00p 142.74p 135.40p 138.50p 237452
30/06/2020 133.50p 139.00p 129.50p 136.50p 151264
29/06/2020 138.00p 140.80p 130.00p 134.00p 154479
26/06/2020 137.00p 139.50p 134.50p 137.00p 63630
25/06/2020 139.00p 142.00p 133.02p 137.00p 84587
24/06/2020 135.00p 141.95p 132.00p 139.00p 283335
23/06/2020 138.50p 142.75p 131.00p 135.00p 218446
22/06/2020 131.00p 137.75p 128.50p 135.00p 159306
19/06/2020 127.50p 134.50p 126.70p 132.00p 98191

*Close Price adjusted for both dividends and splits