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
16/04/2025 125.00p 135.00p 122.00p 130.00p 81377
15/04/2025 129.50p 134.00p 121.55p 125.00p 47165
14/04/2025 120.00p 132.95p 115.00p 129.50p 167857
11/04/2025 115.00p 125.00p 110.00p 120.00p 152082
10/04/2025 112.50p 120.00p 110.00p 120.00p 205669
09/04/2025 112.50p 115.00p 104.55p 114.00p 116682
08/04/2025 109.00p 120.00p 109.00p 115.00p 60391
07/04/2025 107.50p 110.00p 93.00p 109.00p 563653
04/04/2025 125.00p 130.00p 105.32p 120.00p 229721
03/04/2025 130.00p 133.50p 120.00p 125.00p 93103
02/04/2025 131.00p 135.00p 127.08p 134.00p 115819
01/04/2025 135.00p 140.00p 127.00p 133.00p 38920
31/03/2025 132.50p 136.00p 125.00p 125.00p 202005
28/03/2025 122.50p 135.00p 120.00p 130.00p 184929
27/03/2025 121.00p 125.00p 120.00p 124.00p 80080
26/03/2025 130.00p 135.00p 120.00p 121.50p 121390
25/03/2025 125.00p 135.00p 125.00p 129.50p 142405
24/03/2025 120.00p 127.95p 117.50p 125.00p 205508
21/03/2025 120.00p 125.00p 115.00p 118.50p 90428
20/03/2025 120.00p 125.00p 115.00p 120.00p 37420
19/03/2025 120.00p 125.00p 115.00p 125.00p 37800
18/03/2025 117.50p 125.00p 115.00p 125.00p 227865
17/03/2025 117.50p 120.00p 110.00p 115.00p 53016
14/03/2025 120.00p 125.00p 117.50p 117.50p 49121
13/03/2025 115.00p 124.00p 115.00p 120.00p 163491
12/03/2025 110.00p 115.00p 105.00p 115.00p 43767
11/03/2025 110.00p 113.60p 105.00p 110.00p 16393
10/03/2025 110.00p 115.00p 105.00p 110.00p 29349
07/03/2025 110.00p 115.00p 110.00p 110.00p 13170
06/03/2025 110.00p 115.00p 105.00p 110.00p 19445
05/03/2025 110.00p 115.00p 105.00p 112.00p 16096
04/03/2025 112.50p 115.00p 105.00p 110.00p 59746
03/03/2025 114.00p 118.00p 110.00p 112.50p 100925
28/02/2025 117.50p 120.00p 110.00p 118.00p 126869
27/02/2025 118.50p 122.00p 115.00p 119.00p 81033
26/02/2025 115.00p 125.00p 115.00p 120.00p 369971
25/02/2025 112.50p 115.00p 112.50p 112.50p 4503
24/02/2025 112.50p 115.00p 110.00p 112.50p 68569
21/02/2025 115.00p 120.00p 108.00p 115.00p 38648
20/02/2025 110.00p 119.00p 110.00p 115.00p 79527
19/02/2025 115.00p 115.00p 106.88p 110.00p 49330
18/02/2025 115.00p 120.00p 110.00p 117.00p 33140
17/02/2025 115.00p 120.00p 110.00p 115.00p 16443
14/02/2025 115.00p 117.48p 113.25p 115.00p 30066
13/02/2025 115.00p 119.00p 110.00p 115.00p 25486
12/02/2025 115.00p 120.00p 110.00p 116.00p 45487
11/02/2025 115.00p 120.00p 110.00p 115.00p 24498
10/02/2025 110.00p 120.00p 110.00p 119.50p 117697
07/02/2025 110.00p 115.00p 105.00p 115.00p 24261
06/02/2025 116.00p 120.00p 107.11p 115.00p 137328
05/02/2025 109.00p 120.00p 105.00p 116.00p 87157
04/02/2025 109.00p 113.00p 105.00p 109.00p 6883
03/02/2025 109.00p 113.00p 108.90p 109.00p 21060
31/01/2025 109.00p 113.00p 107.26p 109.00p 11947
30/01/2025 110.00p 113.00p 105.00p 113.00p 86559
29/01/2025 107.50p 110.00p 105.00p 108.50p 13141
28/01/2025 108.50p 112.00p 105.00p 107.50p 63118
27/01/2025 108.50p 112.00p 107.72p 108.50p 14805
24/01/2025 103.50p 113.89p 100.00p 110.00p 103444
23/01/2025 105.00p 110.00p 97.00p 103.50p 82534
22/01/2025 105.00p 105.38p 100.00p 105.00p 214058
21/01/2025 105.00p 110.00p 100.00p 105.00p 2364
20/01/2025 107.50p 110.00p 100.00p 105.00p 55929
17/01/2025 110.00p 115.00p 103.00p 103.00p 35729
16/01/2025 105.00p 115.00p 105.00p 110.00p 56963
15/01/2025 105.00p 110.00p 105.00p 110.00p 11563
14/01/2025 105.00p 110.00p 100.00p 108.00p 53253
13/01/2025 110.00p 110.00p 101.00p 109.50p 63437
10/01/2025 104.00p 115.00p 104.00p 110.00p 46028
09/01/2025 101.50p 107.00p 98.00p 104.00p 53481
08/01/2025 101.50p 105.00p 98.00p 102.50p 38118
07/01/2025 101.50p 105.00p 98.00p 101.50p 24807
06/01/2025 102.50p 105.00p 98.00p 101.50p 26498
03/01/2025 102.50p 105.00p 100.00p 102.50p 33950
02/01/2025 104.00p 108.00p 100.00p 104.00p 56667
31/12/2024 104.00p 108.00p 100.00p 106.50p 3231
30/12/2024 104.00p 108.00p 100.00p 104.00p 26275
27/12/2024 105.00p 107.40p 98.40p 104.00p 68629
24/12/2024 105.00p 110.00p 100.00p 105.00p 16698
23/12/2024 105.00p 110.00p 103.75p 108.00p 52119
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

*Close Price adjusted for both dividends and splits