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
24/02/2020 150.50p 154.00p 145.00p 146.00p 623306
21/02/2020 146.50p 154.50p 144.00p 149.00p 313161
20/02/2020 146.00p 147.70p 140.56p 146.50p 225387
19/02/2020 140.50p 149.70p 139.00p 144.00p 266869
18/02/2020 137.50p 141.55p 131.20p 139.00p 267468
17/02/2020 138.00p 139.00p 136.00p 137.50p 61623
14/02/2020 140.50p 140.75p 134.50p 138.00p 147423
13/02/2020 143.00p 143.80p 138.02p 140.50p 166465
12/02/2020 142.00p 145.99p 141.00p 143.00p 136796
11/02/2020 142.50p 145.00p 140.00p 141.00p 89595
10/02/2020 138.00p 143.80p 136.15p 142.50p 205479
07/02/2020 139.50p 141.00p 136.00p 141.00p 126364
06/02/2020 143.00p 143.00p 136.00p 136.00p 146613
05/02/2020 141.50p 146.00p 141.10p 143.00p 125042
04/02/2020 139.00p 143.00p 136.02p 138.00p 155555
03/02/2020 143.50p 144.00p 132.50p 139.00p 229593
31/01/2020 143.00p 144.00p 139.40p 143.50p 134834
30/01/2020 139.00p 144.90p 137.24p 143.00p 312927
29/01/2020 142.50p 142.50p 137.25p 141.00p 158654
28/01/2020 144.50p 145.50p 140.55p 142.50p 67704
27/01/2020 147.50p 148.44p 143.52p 144.50p 83364
24/01/2020 144.50p 147.75p 142.01p 147.50p 194168
23/01/2020 147.00p 148.50p 142.10p 144.50p 159891
22/01/2020 143.50p 151.90p 141.00p 144.50p 150518
21/01/2020 141.00p 149.80p 141.00p 143.50p 216382
20/01/2020 142.00p 142.70p 138.84p 141.00p 178335
17/01/2020 142.50p 145.00p 141.02p 143.00p 139499
16/01/2020 145.50p 145.80p 141.02p 142.50p 69531
15/01/2020 146.50p 147.00p 143.10p 145.50p 147404
14/01/2020 145.50p 154.85p 145.30p 146.50p 356652
13/01/2020 145.50p 146.98p 142.20p 144.50p 95274
10/01/2020 151.00p 151.00p 145.00p 145.50p 226137
09/01/2020 155.00p 155.60p 148.15p 151.00p 116219
08/01/2020 152.00p 159.70p 152.00p 155.00p 201582
07/01/2020 154.00p 154.50p 150.00p 152.00p 129766
06/01/2020 154.00p 159.40p 152.42p 154.00p 229036
03/01/2020 150.00p 158.60p 150.00p 153.50p 157241
02/01/2020 152.00p 153.60p 148.00p 150.00p 110119
01/01/2020 148.50p 153.90p 148.50p 152.00p 68042
31/12/2019 148.50p 153.90p 148.50p 152.00p 68042
30/12/2019 153.00p 154.00p 147.00p 148.50p 159693
27/12/2019 144.50p 154.20p 144.50p 153.00p 191893
26/12/2019 144.50p 147.00p 142.00p 144.50p 35259
25/12/2019 144.50p 147.00p 142.00p 144.50p 35259
24/12/2019 144.50p 147.00p 142.00p 144.50p 35259
23/12/2019 137.50p 149.00p 137.50p 144.50p 192145
20/12/2019 137.50p 139.99p 135.00p 135.00p 82460
19/12/2019 142.50p 142.50p 135.00p 137.50p 85328
18/12/2019 142.50p 143.75p 140.01p 142.50p 26707
17/12/2019 142.50p 145.00p 141.00p 142.50p 63388
16/12/2019 144.50p 146.75p 140.00p 142.50p 93541
13/12/2019 140.00p 147.00p 138.00p 144.50p 160199
12/12/2019 142.50p 142.50p 138.00p 140.00p 98113
11/12/2019 141.50p 144.75p 140.50p 142.50p 48580
10/12/2019 145.00p 145.00p 140.25p 141.50p 58201
09/12/2019 145.00p 147.79p 143.00p 145.00p 39970
06/12/2019 147.50p 149.88p 143.00p 145.00p 69862
05/12/2019 147.50p 148.70p 145.50p 147.50p 30345
04/12/2019 145.00p 150.00p 145.00p 148.00p 121224
03/12/2019 139.50p 147.00p 138.25p 145.50p 162552
02/12/2019 141.50p 143.99p 138.00p 139.50p 80562
29/11/2019 141.50p 143.80p 140.25p 141.50p 28834
28/11/2019 136.50p 145.80p 136.50p 140.00p 146058
27/11/2019 138.00p 139.00p 135.00p 136.50p 43827
26/11/2019 138.50p 138.75p 136.00p 138.00p 49703
25/11/2019 140.50p 141.74p 134.00p 138.50p 129743
22/11/2019 137.50p 145.00p 137.50p 145.00p 27156
21/11/2019 139.50p 140.30p 135.02p 137.50p 78233
20/11/2019 139.50p 144.00p 138.00p 139.50p 123413
19/11/2019 140.50p 143.00p 137.00p 141.00p 179110
18/11/2019 136.50p 142.99p 129.50p 140.50p 360077
15/11/2019 142.50p 142.50p 135.00p 137.00p 292197
14/11/2019 137.50p 144.99p 135.10p 142.50p 433728
13/11/2019 126.50p 144.00p 124.75p 140.00p 537915
12/11/2019 128.50p 129.95p 123.50p 126.50p 149837
11/11/2019 134.00p 134.90p 125.33p 129.50p 346495
08/11/2019 136.00p 137.50p 132.00p 134.00p 178224
07/11/2019 139.50p 143.45p 135.11p 136.50p 239909
06/11/2019 143.00p 143.49p 136.50p 139.50p 138950
05/11/2019 148.00p 150.00p 141.50p 143.00p 138633
04/11/2019 141.00p 149.90p 140.00p 148.00p 572077
01/11/2019 138.50p 141.99p 137.06p 140.00p 164971
31/10/2019 133.00p 141.99p 130.00p 135.00p 276727
30/10/2019 133.00p 133.50p 131.02p 133.00p 26829
29/10/2019 132.50p 134.95p 128.60p 133.00p 114419
28/10/2019 140.50p 140.50p 131.00p 133.50p 109901
25/10/2019 145.50p 145.50p 137.25p 140.50p 113473
24/10/2019 140.50p 149.98p 140.50p 147.50p 490568
23/10/2019 122.50p 143.10p 122.50p 140.50p 435120
22/10/2019 117.50p 123.45p 116.55p 122.50p 162760
21/10/2019 126.50p 127.90p 118.00p 119.50p 418508
18/10/2019 125.50p 128.25p 125.50p 126.50p 123100
17/10/2019 131.00p 133.00p 119.50p 125.50p 721372
16/10/2019 127.00p 133.25p 126.10p 131.00p 176794
15/10/2019 137.50p 138.00p 126.00p 128.00p 470774
14/10/2019 138.00p 140.93p 135.00p 137.50p 101398
11/10/2019 142.00p 142.95p 135.00p 135.00p 168866
10/10/2019 145.50p 147.95p 140.00p 142.00p 71449
09/10/2019 143.00p 147.95p 143.00p 145.50p 96362
08/10/2019 144.00p 144.92p 138.44p 143.00p 159477
07/10/2019 146.50p 147.40p 140.03p 144.00p 61038
04/10/2019 150.50p 150.50p 146.20p 146.50p 69828
03/10/2019 149.50p 152.00p 144.55p 151.00p 162303
02/10/2019 141.50p 154.00p 135.10p 151.00p 223151
01/10/2019 145.50p 148.00p 135.00p 143.00p 507341
30/09/2019 152.00p 155.00p 145.02p 147.00p 238041
27/09/2019 156.50p 157.45p 148.50p 152.00p 154705
26/09/2019 160.00p 160.75p 153.02p 156.50p 60779
25/09/2019 158.00p 161.90p 157.77p 160.00p 71206
24/09/2019 160.50p 162.35p 157.00p 157.00p 19220
23/09/2019 161.50p 164.00p 158.02p 160.50p 72391
20/09/2019 163.00p 165.98p 161.25p 162.00p 140907
19/09/2019 165.50p 168.00p 160.50p 163.00p 237865
18/09/2019 167.50p 170.00p 148.15p 165.50p 680437
17/09/2019 173.00p 173.00p 170.00p 172.00p 163948
16/09/2019 173.00p 176.95p 171.32p 173.00p 199745
13/09/2019 168.50p 175.00p 167.16p 173.00p 326196
12/09/2019 157.50p 168.50p 157.50p 168.50p 320234
11/09/2019 160.50p 160.50p 155.40p 157.50p 97749
10/09/2019 155.50p 160.99p 149.00p 159.50p 372769
09/09/2019 158.00p 163.00p 155.15p 156.50p 218861
06/09/2019 161.00p 164.00p 148.00p 158.00p 528120
05/09/2019 170.00p 172.00p 159.15p 161.00p 180214
04/09/2019 171.00p 172.60p 169.00p 170.00p 135980
03/09/2019 164.50p 173.45p 164.50p 167.00p 189248
02/09/2019 165.50p 167.00p 158.00p 164.50p 204178
30/08/2019 163.00p 167.00p 162.20p 165.50p 94409
29/08/2019 165.00p 167.00p 160.00p 163.00p 306691
28/08/2019 173.50p 175.90p 157.00p 165.00p 389801
27/08/2019 163.50p 177.00p 162.60p 173.50p 769882
23/08/2019 149.50p 165.00p 149.50p 162.50p 503737
22/08/2019 140.50p 151.20p 138.25p 149.50p 757017
21/08/2019 133.00p 138.70p 133.00p 136.50p 97910
20/08/2019 131.50p 134.95p 129.00p 133.00p 142606
19/08/2019 137.50p 138.00p 128.00p 131.50p 273320
16/08/2019 137.50p 139.95p 135.75p 137.50p 62191
15/08/2019 142.50p 143.45p 135.10p 137.50p 118981
14/08/2019 138.00p 143.50p 133.05p 142.50p 226092
13/08/2019 140.50p 146.44p 134.11p 137.00p 437472
12/08/2019 140.00p 144.00p 138.45p 140.50p 243063
09/08/2019 137.50p 141.00p 135.00p 140.00p 175413
08/08/2019 133.00p 141.22p 132.20p 137.50p 492775
07/08/2019 127.00p 134.97p 127.00p 132.00p 233451
06/08/2019 129.50p 131.39p 125.15p 127.00p 204677
05/08/2019 128.50p 134.97p 128.00p 129.50p 129657
02/08/2019 125.50p 132.00p 125.50p 128.50p 180882
01/08/2019 130.00p 130.50p 123.10p 124.00p 239734
31/07/2019 132.50p 134.00p 129.17p 130.00p 136498
30/07/2019 129.00p 134.75p 129.00p 132.50p 177026
29/07/2019 125.50p 129.85p 125.10p 129.00p 79945
26/07/2019 131.50p 132.90p 124.25p 125.50p 232090
25/07/2019 129.50p 134.00p 127.09p 130.00p 154993
24/07/2019 128.50p 131.70p 127.70p 129.50p 62104
23/07/2019 127.50p 129.00p 126.01p 128.50p 83107
22/07/2019 127.50p 128.99p 124.00p 127.50p 256736
19/07/2019 127.00p 132.20p 125.51p 127.50p 368007
18/07/2019 125.00p 129.50p 123.00p 126.50p 261617
17/07/2019 117.00p 127.00p 115.00p 122.00p 197614
16/07/2019 120.00p 120.00p 114.25p 117.00p 329549
15/07/2019 121.50p 122.90p 118.00p 120.00p 211925
12/07/2019 119.00p 123.00p 118.96p 123.00p 166278
11/07/2019 114.00p 119.90p 113.51p 119.00p 230058
10/07/2019 111.50p 115.00p 107.25p 114.00p 240352
09/07/2019 115.00p 116.70p 110.15p 111.50p 115891
08/07/2019 115.00p 117.00p 112.50p 115.00p 80455
05/07/2019 121.50p 121.50p 113.36p 115.00p 190127
04/07/2019 119.00p 123.90p 119.00p 121.50p 99125
03/07/2019 117.00p 125.00p 117.00p 120.00p 396382
02/07/2019 109.50p 119.22p 108.50p 117.00p 174673
01/07/2019 114.50p 114.50p 105.26p 109.50p 357805
28/06/2019 118.00p 118.50p 112.15p 115.00p 232360
27/06/2019 120.00p 120.00p 115.25p 118.00p 151625
26/06/2019 125.50p 125.50p 117.60p 120.00p 356353
25/06/2019 127.50p 131.75p 124.25p 125.00p 388672
24/06/2019 122.50p 129.45p 122.50p 127.00p 210426
21/06/2019 124.50p 126.75p 117.01p 121.00p 347428
20/06/2019 127.50p 135.75p 119.05p 123.50p 1017834
19/06/2019 119.00p 131.40p 116.51p 127.00p 1025655
18/06/2019 112.00p 117.75p 112.00p 115.00p 473114
17/06/2019 109.00p 114.50p 107.27p 111.50p 423151
14/06/2019 102.00p 110.90p 102.00p 108.00p 525434
13/06/2019 102.00p 102.99p 100.00p 102.00p 60924
12/06/2019 100.50p 105.20p 100.00p 102.00p 200798
11/06/2019 100.50p 101.99p 99.12p 100.50p 230007
10/06/2019 103.50p 103.50p 96.63p 101.00p 190061
07/06/2019 100.50p 105.77p 99.55p 101.00p 266315
06/06/2019 98.50p 102.45p 97.76p 100.50p 145427
05/06/2019 99.00p 101.00p 97.75p 98.50p 71164
04/06/2019 100.50p 101.90p 98.00p 99.00p 156428
03/06/2019 96.00p 102.00p 96.00p 100.00p 247999
31/05/2019 91.00p 98.95p 91.00p 96.00p 377602
30/05/2019 91.00p 92.98p 89.00p 91.00p 591202
29/05/2019 93.50p 93.50p 89.01p 91.00p 148720
28/05/2019 93.50p 95.60p 92.25p 93.50p 95294
24/05/2019 91.50p 93.98p 87.65p 91.60p 269233
23/05/2019 94.00p 94.00p 90.00p 91.50p 188254
22/05/2019 93.50p 94.88p 92.25p 93.50p 52397
21/05/2019 95.00p 96.00p 90.80p 93.50p 200965
20/05/2019 95.50p 97.00p 93.30p 95.00p 114938
17/05/2019 99.00p 100.25p 95.33p 95.50p 169476

*Close Price adjusted for both dividends and splits