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
20/12/2024 102.50p 110.00p 100.00p 106.00p 73150
19/12/2024 103.50p 103.75p 100.00p 102.50p 22983
18/12/2024 103.50p 107.00p 100.00p 103.50p 11139
17/12/2024 103.50p 103.50p 100.00p 103.50p 8066
16/12/2024 103.50p 107.00p 102.50p 102.50p 2408
13/12/2024 103.50p 107.00p 100.00p 107.00p 49022
12/12/2024 105.00p 107.90p 100.00p 105.00p 56577
11/12/2024 105.00p 110.00p 100.00p 105.00p 19472
10/12/2024 104.50p 110.00p 100.00p 105.00p 12767
09/12/2024 104.50p 109.00p 100.00p 104.50p 24470
06/12/2024 100.00p 109.00p 95.00p 103.00p 85458
05/12/2024 100.00p 105.00p 95.00p 101.50p 8811
04/12/2024 100.00p 105.00p 97.91p 100.00p 22812
03/12/2024 101.50p 105.00p 95.00p 100.00p 44762
02/12/2024 101.50p 105.00p 98.00p 100.00p 36775
29/11/2024 96.00p 101.50p 92.00p 101.50p 93740
28/11/2024 95.00p 100.00p 92.00p 96.00p 17478
27/11/2024 96.50p 100.00p 93.00p 95.50p 21880
26/11/2024 97.50p 100.00p 95.00p 95.50p 59828
25/11/2024 96.00p 100.00p 92.00p 95.00p 36183
22/11/2024 96.00p 100.00p 92.00p 96.00p 22039
21/11/2024 96.00p 100.00p 92.00p 96.00p 38538
20/11/2024 100.50p 103.00p 93.55p 96.00p 65441
19/11/2024 100.50p 103.00p 98.00p 103.00p 8748
18/11/2024 97.50p 105.00p 95.00p 100.50p 61545
15/11/2024 92.50p 100.20p 90.00p 97.50p 99990
14/11/2024 97.50p 100.00p 90.00p 100.00p 300548
13/11/2024 101.50p 103.00p 94.75p 99.00p 174565
12/11/2024 106.00p 110.00p 98.37p 101.00p 42068
11/11/2024 110.00p 110.00p 102.00p 106.00p 198322
08/11/2024 110.00p 115.00p 105.00p 110.00p 49392
07/11/2024 110.00p 115.00p 105.00p 110.00p 72957
06/11/2024 114.00p 120.00p 105.00p 110.00p 200553
05/11/2024 115.00p 118.00p 110.00p 114.00p 55403
04/11/2024 114.00p 118.00p 110.00p 115.00p 42009
01/11/2024 114.00p 118.00p 110.00p 114.00p 7253
31/10/2024 113.50p 118.00p 110.00p 112.00p 61162
30/10/2024 112.50p 118.00p 110.00p 110.00p 78287
29/10/2024 116.00p 120.00p 108.00p 112.50p 101425
28/10/2024 116.00p 120.00p 112.00p 118.00p 86005
25/10/2024 117.50p 120.00p 112.00p 113.00p 93863
24/10/2024 112.50p 117.95p 110.00p 110.00p 122633
23/10/2024 113.50p 117.00p 110.00p 112.50p 75151
22/10/2024 116.00p 120.00p 110.00p 113.50p 65606
21/10/2024 111.00p 120.00p 109.76p 116.00p 208617
18/10/2024 111.00p 115.00p 107.00p 115.00p 72728
17/10/2024 110.00p 115.00p 105.00p 111.00p 77528
16/10/2024 112.50p 115.00p 107.00p 113.00p 84949
15/10/2024 112.50p 115.00p 110.00p 112.50p 27512
14/10/2024 105.50p 115.00p 103.00p 115.00p 82707
11/10/2024 105.50p 108.00p 98.00p 105.50p 132487
10/10/2024 107.50p 115.00p 104.00p 105.50p 76992
09/10/2024 106.00p 109.45p 103.00p 106.50p 88826
08/10/2024 115.50p 117.00p 105.10p 106.00p 309001
07/10/2024 108.50p 120.00p 107.00p 114.50p 362950
04/10/2024 103.50p 115.00p 103.50p 109.00p 396157
03/10/2024 95.00p 110.00p 92.00p 103.50p 713334
02/10/2024 95.00p 98.00p 92.00p 95.00p 114731
01/10/2024 90.00p 98.00p 88.00p 95.00p 157788
30/09/2024 88.50p 92.00p 85.00p 87.50p 83492
27/09/2024 87.50p 90.00p 85.00p 88.50p 39317
26/09/2024 81.50p 90.00p 78.00p 88.00p 108394
25/09/2024 88.50p 90.00p 85.00p 87.50p 12677
24/09/2024 87.50p 95.00p 85.00p 88.50p 54368
23/09/2024 87.00p 89.00p 85.00p 87.00p 11537
20/09/2024 87.00p 89.00p 85.00p 87.00p 32676
19/09/2024 88.00p 89.00p 85.70p 87.00p 48035
18/09/2024 88.50p 90.00p 87.16p 89.00p 27690
17/09/2024 90.50p 93.00p 86.20p 90.00p 80345
16/09/2024 86.50p 95.00p 83.00p 90.50p 58820
13/09/2024 86.50p 90.00p 83.00p 86.50p 86029
12/09/2024 82.50p 90.00p 81.40p 86.50p 98496
11/09/2024 82.50p 85.00p 80.00p 82.50p 22909
10/09/2024 82.50p 85.00p 80.00p 82.50p 37769
09/09/2024 81.00p 85.00p 80.16p 82.50p 50847
06/09/2024 81.00p 83.00p 78.00p 79.00p 21436
05/09/2024 81.00p 84.00p 78.00p 81.00p 24820
04/09/2024 81.00p 84.00p 78.00p 81.00p 30482
03/09/2024 81.00p 84.00p 78.00p 81.00p 31715
02/09/2024 82.50p 85.00p 79.98p 81.00p 62182
30/08/2024 82.00p 85.00p 80.00p 80.00p 39321
29/08/2024 82.50p 85.00p 78.00p 81.60p 87419
28/08/2024 82.50p 85.00p 80.00p 82.00p 42155
27/08/2024 82.50p 85.00p 78.00p 82.40p 170957
23/08/2024 86.50p 90.00p 80.56p 82.00p 53706
22/08/2024 86.50p 90.00p 83.00p 86.50p 39396
21/08/2024 85.00p 87.00p 83.00p 85.00p 8887
20/08/2024 85.00p 87.00p 83.00p 85.00p 37202
19/08/2024 85.50p 87.00p 84.61p 85.00p 10316
16/08/2024 84.00p 87.00p 83.00p 87.00p 33567
15/08/2024 85.00p 86.00p 83.50p 84.00p 55515
14/08/2024 88.00p 91.00p 84.54p 85.00p 155870
13/08/2024 86.50p 91.00p 85.00p 88.00p 74592
12/08/2024 89.50p 92.00p 85.25p 92.00p 197270
09/08/2024 89.50p 92.00p 87.00p 90.40p 50087
08/08/2024 89.00p 92.00p 87.00p 89.50p 23235
07/08/2024 89.00p 92.00p 86.00p 91.00p 111852
06/08/2024 85.50p 94.80p 85.00p 90.00p 574324
05/08/2024 74.50p 84.90p 66.55p 83.50p 357413
02/08/2024 76.00p 78.00p 74.10p 76.00p 93166
01/08/2024 76.00p 78.00p 74.00p 78.00p 117120
31/07/2024 75.50p 78.00p 73.55p 76.00p 86716
30/07/2024 75.00p 78.00p 73.00p 75.00p 54890
29/07/2024 81.00p 84.00p 72.00p 80.00p 243379
26/07/2024 81.00p 84.00p 78.00p 84.00p 141389
25/07/2024 87.50p 88.00p 78.06p 81.00p 114971
24/07/2024 89.50p 92.00p 85.10p 87.50p 24600
23/07/2024 89.50p 92.00p 86.60p 86.60p 31469
22/07/2024 89.50p 92.00p 87.00p 89.50p 47891
19/07/2024 90.50p 94.00p 87.00p 89.50p 65799
18/07/2024 83.50p 92.80p 81.55p 90.00p 165419
17/07/2024 87.00p 90.00p 82.00p 86.60p 112742
16/07/2024 87.00p 90.00p 84.00p 88.00p 45623
15/07/2024 87.00p 90.00p 84.00p 87.00p 56557
12/07/2024 88.00p 90.00p 84.00p 87.00p 69249
11/07/2024 88.00p 90.00p 86.00p 88.80p 42393
10/07/2024 88.50p 90.00p 86.67p 88.00p 114604
09/07/2024 85.00p 90.18p 85.00p 89.00p 292142
08/07/2024 79.50p 88.80p 79.50p 88.80p 259207
05/07/2024 80.50p 83.00p 75.00p 79.50p 127845
04/07/2024 80.50p 83.00p 78.00p 80.50p 45243
03/07/2024 75.50p 83.00p 75.00p 81.00p 99457
02/07/2024 75.50p 78.00p 73.00p 76.80p 42303
01/07/2024 75.50p 77.90p 74.10p 75.50p 39771
28/06/2024 79.50p 81.00p 73.75p 75.50p 92691
27/06/2024 80.00p 81.00p 76.40p 79.50p 222301
26/06/2024 78.00p 80.98p 76.00p 80.00p 380397
25/06/2024 76.00p 79.40p 73.00p 78.00p 329724
24/06/2024 72.00p 78.88p 72.00p 76.00p 709261
21/06/2024 70.00p 73.92p 69.00p 72.00p 612368
20/06/2024 68.00p 71.92p 68.00p 70.00p 267545
19/06/2024 68.00p 69.00p 67.00p 68.00p 36688
18/06/2024 67.00p 68.96p 67.00p 68.00p 37187
17/06/2024 67.00p 68.00p 66.00p 67.00p 41967
14/06/2024 68.00p 68.34p 66.00p 68.00p 88835
13/06/2024 67.50p 70.00p 66.00p 67.20p 350596
12/06/2024 62.50p 69.00p 61.00p 67.50p 582660
11/06/2024 67.50p 70.00p 56.25p 58.00p 682561
10/06/2024 64.50p 67.00p 62.00p 65.00p 87665
07/06/2024 61.50p 66.41p 61.50p 66.00p 219980
06/06/2024 60.00p 62.88p 58.70p 61.50p 140191
05/06/2024 59.00p 61.84p 58.00p 60.00p 56353
04/06/2024 61.50p 63.00p 58.11p 59.00p 224845
03/06/2024 63.00p 66.00p 60.00p 60.00p 211277
31/05/2024 64.50p 66.00p 61.50p 63.00p 85451
30/05/2024 64.50p 65.60p 63.12p 64.50p 116871
29/05/2024 64.50p 66.00p 63.12p 64.50p 37462
28/05/2024 64.00p 66.00p 62.90p 64.50p 82343
24/05/2024 61.50p 66.00p 61.50p 64.00p 90002
23/05/2024 62.50p 63.60p 60.00p 61.50p 95090
22/05/2024 63.50p 65.00p 60.75p 62.50p 93746
21/05/2024 65.50p 68.00p 62.15p 63.50p 115239
20/05/2024 63.50p 67.90p 61.00p 65.50p 146630
17/05/2024 63.00p 66.00p 62.31p 63.50p 76598
16/05/2024 63.00p 66.00p 58.10p 64.00p 190404
15/05/2024 69.00p 70.00p 65.70p 67.00p 98734
14/05/2024 69.50p 71.00p 68.00p 69.00p 60747
13/05/2024 70.00p 70.70p 68.45p 70.00p 80288
10/05/2024 71.50p 74.00p 70.00p 70.00p 111962
09/05/2024 69.00p 72.00p 66.90p 71.00p 126568
08/05/2024 72.00p 74.00p 68.11p 69.00p 98501
07/05/2024 68.50p 74.00p 67.00p 74.00p 266269
03/05/2024 63.50p 72.00p 61.00p 67.00p 271461
02/05/2024 63.50p 66.00p 61.00p 63.60p 27232
01/05/2024 62.00p 64.00p 62.00p 62.50p 24779
30/04/2024 64.00p 66.00p 61.32p 62.50p 95814
29/04/2024 63.00p 66.00p 62.00p 64.00p 98548
26/04/2024 61.50p 65.00p 60.10p 63.00p 43986
25/04/2024 64.50p 65.00p 60.00p 61.50p 93081
24/04/2024 64.50p 67.00p 62.00p 64.60p 30501
23/04/2024 65.00p 65.33p 62.00p 65.00p 64873
22/04/2024 68.50p 70.00p 62.00p 65.00p 233293
19/04/2024 68.50p 71.00p 67.00p 68.50p 219881
18/04/2024 63.50p 69.75p 62.20p 68.50p 274545
17/04/2024 60.50p 65.00p 55.60p 63.50p 276132
16/04/2024 63.00p 67.00p 60.00p 63.50p 40501
15/04/2024 64.00p 67.50p 60.96p 63.00p 163051
12/04/2024 61.50p 67.88p 59.00p 64.50p 377541
11/04/2024 60.50p 62.00p 58.00p 60.00p 24268
10/04/2024 60.50p 63.00p 58.00p 60.50p 31363
09/04/2024 62.50p 65.00p 59.00p 61.00p 165465
08/04/2024 59.00p 64.90p 58.00p 62.50p 522270
05/04/2024 57.50p 60.00p 56.80p 60.00p 101545
04/04/2024 61.00p 62.00p 56.80p 57.50p 85862
03/04/2024 56.00p 63.50p 54.00p 60.00p 199062
02/04/2024 56.50p 59.00p 54.00p 56.00p 234024
28/03/2024 57.00p 59.40p 54.00p 59.00p 171210
27/03/2024 56.50p 57.00p 54.22p 57.00p 114988
26/03/2024 55.00p 58.10p 54.11p 58.00p 94647
25/03/2024 58.00p 59.00p 53.50p 55.00p 122804
22/03/2024 58.50p 60.00p 56.00p 60.00p 108139
21/03/2024 56.50p 60.25p 54.00p 58.50p 120057
20/03/2024 55.50p 55.50p 55.00p 55.50p 37112
19/03/2024 55.50p 57.25p 53.66p 55.00p 22089
18/03/2024 55.00p 58.00p 53.00p 55.50p 85432
15/03/2024 54.00p 57.00p 53.00p 55.00p 66471
14/03/2024 55.00p 56.00p 54.00p 56.00p 120140
13/03/2024 55.50p 57.00p 53.50p 54.00p 49628
12/03/2024 56.00p 57.00p 54.00p 55.50p 45860
11/03/2024 56.00p 57.00p 55.00p 56.00p 57059

*Close Price adjusted for both dividends and splits