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
15/09/2014 12.38p 12.50p 12.08p 12.50p 227000
12/09/2014 12.50p 12.75p 12.08p 12.38p 253482
11/09/2014 12.50p 12.63p 12.50p 12.50p 5465
10/09/2014 12.75p 12.75p 12.25p 12.50p 181912
09/09/2014 13.00p 13.00p 12.75p 12.75p 10000
08/09/2014 13.00p 13.00p 13.00p 13.00p 0
05/09/2014 13.50p 13.50p 12.50p 13.00p 103286
04/09/2014 13.50p 13.50p 13.50p 13.50p 0
03/09/2014 13.50p 13.50p 13.38p 13.50p 3649
02/09/2014 13.50p 13.50p 13.40p 13.50p 12171
01/09/2014 13.50p 13.50p 13.00p 13.50p 10155
29/08/2014 13.75p 13.75p 13.50p 13.50p 39933
28/08/2014 13.75p 13.75p 13.50p 13.75p 20714
27/08/2014 14.00p 14.50p 13.55p 13.75p 363655
26/08/2014 14.75p 14.75p 13.50p 14.25p 185347
22/08/2014 14.75p 14.75p 14.50p 14.75p 101094
21/08/2014 14.75p 14.75p 14.50p 14.75p 23625
20/08/2014 14.75p 14.85p 14.50p 14.75p 10755
19/08/2014 14.75p 14.85p 14.75p 14.75p 2289
18/08/2014 14.75p 14.75p 14.75p 14.75p 0
15/08/2014 15.00p 15.00p 14.50p 14.75p 432387
14/08/2014 15.00p 15.00p 15.00p 15.00p 0
13/08/2014 15.00p 15.00p 15.00p 15.00p 0
12/08/2014 15.00p 15.40p 14.80p 15.00p 42000
11/08/2014 15.00p 15.50p 14.80p 15.00p 85819
08/08/2014 15.13p 15.20p 14.75p 15.00p 34071
07/08/2014 15.00p 15.25p 14.75p 15.13p 16100
06/08/2014 15.00p 15.00p 14.70p 15.00p 125159
05/08/2014 14.88p 15.00p 14.58p 15.00p 32281
04/08/2014 14.88p 14.95p 14.50p 14.88p 63256
01/08/2014 14.88p 14.88p 14.30p 14.88p 32670
31/07/2014 14.88p 15.00p 14.50p 14.88p 0
30/07/2014 14.88p 15.00p 14.50p 14.88p 78230
29/07/2014 14.88p 15.00p 14.88p 14.88p 2583
28/07/2014 15.25p 15.25p 14.37p 14.88p 29526
25/07/2014 15.25p 15.25p 14.75p 15.25p 7140
24/07/2014 15.38p 15.38p 15.00p 15.25p 20689
23/07/2014 15.13p 15.38p 14.25p 15.38p 47230
22/07/2014 15.13p 15.34p 14.50p 15.13p 29976
21/07/2014 15.13p 15.50p 14.50p 15.13p 79424
18/07/2014 13.88p 16.90p 13.88p 15.13p 871292
17/07/2014 13.88p 13.97p 13.75p 13.88p 154423
16/07/2014 13.88p 13.88p 13.75p 13.88p 21011
15/07/2014 13.88p 14.25p 13.75p 13.88p 11238
14/07/2014 14.13p 14.35p 13.75p 14.25p 137245
11/07/2014 14.13p 14.25p 13.98p 14.25p 21500
10/07/2014 14.13p 14.13p 13.75p 14.13p 81998
09/07/2014 14.38p 14.38p 13.79p 14.13p 42000
08/07/2014 14.50p 14.74p 14.05p 14.38p 13900
07/07/2014 14.38p 14.50p 14.05p 14.50p 5436
04/07/2014 14.13p 14.61p 13.75p 14.38p 29000
03/07/2014 13.75p 14.13p 13.75p 14.13p 30000
02/07/2014 14.13p 15.00p 13.75p 15.00p 43757
01/07/2014 13.75p 14.13p 13.60p 14.13p 139791
30/06/2014 14.75p 14.75p 13.58p 13.75p 182989
27/06/2014 14.75p 14.75p 14.50p 14.75p 66585
26/06/2014 14.75p 14.95p 14.75p 14.75p 26000
25/06/2014 16.00p 16.00p 14.25p 14.75p 137765
24/06/2014 15.13p 16.75p 15.13p 16.00p 540495
23/06/2014 14.75p 15.41p 14.50p 15.13p 169231
20/06/2014 13.38p 15.00p 13.28p 14.75p 428488
19/06/2014 12.75p 13.75p 12.65p 13.38p 223834
18/06/2014 12.00p 12.75p 11.90p 12.75p 157201
17/06/2014 10.25p 12.19p 10.25p 12.00p 372107
16/06/2014 10.63p 10.63p 10.02p 10.25p 195838
13/06/2014 10.13p 11.00p 9.85p 10.63p 103075
12/06/2014 10.13p 10.13p 10.00p 10.13p 7660
11/06/2014 9.75p 10.00p 9.50p 10.00p 555096
10/06/2014 9.63p 9.79p 9.63p 9.75p 58997
09/06/2014 9.63p 9.80p 9.33p 9.63p 6376
06/06/2014 9.75p 9.84p 9.00p 9.63p 178369
05/06/2014 10.50p 10.50p 9.05p 9.75p 69956
04/06/2014 9.13p 9.51p 8.75p 9.13p 182511
03/06/2014 10.00p 10.00p 8.75p 9.13p 738987
02/06/2014 10.63p 10.63p 9.76p 10.00p 132085
30/05/2014 10.75p 11.00p 10.35p 10.63p 417774
29/05/2014 10.88p 11.00p 10.51p 10.75p 75540
28/05/2014 10.50p 11.00p 10.50p 10.88p 569762
27/05/2014 11.00p 11.00p 10.75p 10.88p 55000
23/05/2014 11.13p 11.24p 11.00p 11.00p 158085
22/05/2014 12.63p 12.63p 10.75p 11.13p 1019300
21/05/2014 12.00p 12.41p 12.00p 12.00p 39196
20/05/2014 11.88p 12.00p 11.75p 12.00p 43000
19/05/2014 11.88p 11.95p 11.75p 11.88p 63835
16/05/2014 12.25p 12.50p 11.75p 11.88p 115664
15/05/2014 13.75p 13.85p 11.75p 12.50p 977547
14/05/2014 17.00p 17.00p 12.51p 13.75p 450116
13/05/2014 17.00p 17.00p 16.67p 17.00p 0
12/05/2014 17.00p 17.00p 16.67p 17.00p 71197
09/05/2014 17.00p 17.25p 16.68p 17.00p 8503
08/05/2014 17.00p 17.00p 16.68p 17.00p 20277
07/05/2014 17.00p 17.25p 17.00p 17.00p 64682
06/05/2014 17.00p 17.50p 16.25p 17.00p 42376
02/05/2014 15.75p 16.34p 15.75p 16.25p 120649
01/05/2014 15.75p 15.75p 15.62p 15.75p 4816
30/04/2014 15.75p 15.84p 15.60p 15.75p 26798
29/04/2014 15.75p 15.84p 15.66p 15.75p 14268
28/04/2014 15.63p 15.87p 15.63p 15.75p 46417
25/04/2014 15.63p 15.75p 15.57p 15.63p 43864
24/04/2014 15.38p 15.75p 15.31p 15.63p 226926
23/04/2014 15.63p 15.63p 15.25p 15.38p 48303
22/04/2014 16.25p 16.34p 15.50p 15.75p 218147
17/04/2014 19.50p 19.50p 15.66p 16.25p 643131
16/04/2014 17.50p 19.99p 17.50p 19.50p 279625
15/04/2014 17.50p 17.50p 17.10p 17.50p 37481
14/04/2014 17.75p 18.00p 17.35p 17.50p 37570
11/04/2014 17.75p 17.77p 17.00p 17.75p 153203
10/04/2014 17.00p 18.43p 16.25p 17.75p 181679
09/04/2014 17.00p 17.00p 16.25p 17.00p 2000
08/04/2014 15.75p 17.20p 15.58p 17.00p 151400
07/04/2014 17.00p 17.00p 15.50p 15.75p 214556
04/04/2014 17.00p 17.20p 16.00p 17.00p 176379
03/04/2014 17.00p 17.19p 17.00p 17.00p 6550
02/04/2014 17.00p 17.19p 16.00p 17.00p 27000
01/04/2014 17.00p 17.30p 16.00p 17.00p 32000
31/03/2014 17.25p 17.25p 16.52p 17.00p 13770
28/03/2014 18.50p 18.75p 16.65p 17.25p 175574
27/03/2014 18.88p 18.88p 18.50p 18.75p 110225
26/03/2014 19.25p 19.25p 18.50p 18.88p 221392
25/03/2014 19.37p 19.40p 19.00p 19.25p 31723
24/03/2014 19.37p 19.37p 19.00p 19.37p 92286
21/03/2014 19.37p 19.60p 19.10p 19.37p 31797
20/03/2014 19.50p 19.50p 19.04p 19.37p 36686
19/03/2014 19.50p 19.50p 19.33p 19.50p 152501
18/03/2014 19.88p 19.88p 19.35p 19.50p 22599
17/03/2014 19.63p 20.15p 19.35p 19.88p 134681
14/03/2014 19.75p 20.07p 19.00p 19.63p 247282
13/03/2014 19.63p 20.13p 19.41p 19.75p 91978
12/03/2014 18.75p 19.63p 18.58p 19.63p 81687
11/03/2014 19.00p 19.00p 18.53p 18.75p 65226
10/03/2014 19.00p 19.50p 18.50p 19.00p 52907
07/03/2014 19.13p 19.30p 19.00p 19.00p 12060
06/03/2014 19.13p 19.30p 18.77p 19.13p 21932
05/03/2014 20.25p 20.25p 19.13p 19.13p 158191
04/03/2014 20.50p 20.50p 19.65p 20.25p 35532
03/03/2014 20.25p 20.63p 19.55p 20.50p 96219
28/02/2014 20.00p 20.00p 19.11p 20.00p 17500
27/02/2014 18.50p 20.00p 18.50p 20.00p 43488
26/02/2014 18.50p 19.00p 18.50p 18.50p 70122
25/02/2014 18.50p 18.67p 18.01p 18.50p 59615
24/02/2014 18.50p 18.70p 18.10p 18.50p 98513
21/02/2014 18.50p 18.50p 18.10p 18.50p 12374
20/02/2014 19.00p 19.00p 18.00p 18.50p 54057
19/02/2014 19.50p 19.50p 18.33p 19.00p 86028
18/02/2014 20.50p 20.50p 19.00p 19.50p 138931
17/02/2014 20.50p 20.80p 19.45p 20.50p 31000
14/02/2014 18.00p 21.65p 18.00p 20.50p 582918
13/02/2014 18.00p 18.25p 17.80p 18.00p 46527
12/02/2014 18.00p 18.09p 17.80p 18.00p 106888
11/02/2014 18.00p 18.01p 17.97p 18.00p 78357
10/02/2014 18.00p 18.09p 17.75p 18.00p 110426
07/02/2014 18.00p 18.25p 17.75p 18.00p 206502
06/02/2014 18.00p 18.04p 17.84p 18.00p 33649
05/02/2014 17.75p 18.10p 17.75p 18.00p 175023
04/02/2014 17.63p 18.00p 17.60p 17.75p 57728
03/02/2014 17.63p 17.70p 17.53p 17.63p 80472
31/01/2014 18.25p 18.25p 17.53p 17.63p 134200
30/01/2014 18.38p 18.38p 17.71p 18.25p 35000
29/01/2014 18.50p 18.84p 17.75p 18.38p 98000
28/01/2014 18.50p 18.53p 17.74p 18.50p 34715
27/01/2014 18.75p 18.75p 17.54p 18.50p 39564
24/01/2014 18.50p 18.75p 17.63p 18.75p 119531
23/01/2014 18.63p 19.00p 17.87p 18.50p 187258
22/01/2014 19.00p 19.00p 18.25p 18.63p 80093
21/01/2014 19.50p 20.00p 18.51p 19.00p 170287
20/01/2014 18.75p 19.75p 18.75p 19.50p 351687
17/01/2014 20.00p 20.00p 18.00p 18.75p 423496
16/01/2014 20.50p 20.50p 19.20p 20.00p 96871
15/01/2014 21.00p 24.00p 18.15p 20.50p 671038
14/01/2014 24.00p 24.75p 23.50p 24.00p 134612
13/01/2014 25.75p 25.75p 23.00p 24.00p 389571
10/01/2014 25.00p 27.50p 25.00p 25.75p 261372
09/01/2014 23.13p 25.99p 23.00p 25.00p 414263
08/01/2014 23.50p 25.80p 22.00p 23.00p 386873
07/01/2014 21.38p 22.95p 21.10p 22.00p 306835
06/01/2014 19.25p 22.15p 19.20p 21.38p 456381
03/01/2014 19.25p 19.25p 18.50p 19.25p 10000
02/01/2014 17.75p 19.25p 17.59p 19.25p 303710
31/12/2013 17.75p 17.87p 17.50p 17.75p 41797
30/12/2013 17.87p 18.00p 17.25p 17.75p 163961
27/12/2013 18.75p 18.75p 17.58p 17.87p 263772
24/12/2013 18.75p 18.75p 18.00p 18.75p 112661
23/12/2013 19.00p 19.00p 18.00p 18.75p 323041
20/12/2013 15.75p 21.25p 15.25p 18.88p 1293201
19/12/2013 21.75p 21.75p 21.00p 21.25p 59685
18/12/2013 21.75p 22.11p 20.60p 21.75p 210859
17/12/2013 22.62p 22.62p 21.50p 21.75p 124879
16/12/2013 22.62p 22.62p 22.13p 22.62p 81620
13/12/2013 22.62p 22.62p 22.25p 22.62p 62036
12/12/2013 23.25p 23.25p 22.25p 22.62p 110421
11/12/2013 23.25p 24.50p 23.02p 23.25p 294757
10/12/2013 22.25p 23.50p 22.00p 23.25p 545158
09/12/2013 23.00p 23.00p 22.00p 22.25p 192320
06/12/2013 23.50p 23.50p 22.00p 23.00p 95500
05/12/2013 23.50p 23.50p 23.00p 23.50p 12615
04/12/2013 23.88p 23.88p 23.00p 23.50p 86864
03/12/2013 24.63p 24.94p 23.50p 23.88p 132860
02/12/2013 23.13p 26.00p 22.62p 24.63p 780328
29/11/2013 22.62p 22.65p 22.50p 22.62p 101589
28/11/2013 23.13p 23.20p 22.61p 22.62p 215238

*Close Price adjusted for both dividends and splits