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
27/11/2013 23.25p 23.35p 23.00p 23.13p 86395
26/11/2013 23.75p 23.75p 23.05p 23.25p 260466
25/11/2013 24.88p 24.90p 23.40p 23.75p 186444
22/11/2013 24.88p 25.06p 24.15p 24.88p 55295
21/11/2013 26.25p 26.25p 24.50p 24.88p 349573
20/11/2013 26.00p 26.30p 25.40p 26.25p 56147
19/11/2013 26.00p 26.50p 25.40p 26.00p 68335
18/11/2013 26.00p 26.75p 24.60p 26.00p 455358
15/11/2013 26.75p 26.79p 26.50p 26.75p 168339
14/11/2013 27.00p 27.00p 26.50p 26.75p 73088
13/11/2013 27.00p 27.30p 26.50p 26.50p 85226
12/11/2013 27.00p 27.38p 26.80p 27.00p 29541
11/11/2013 27.50p 27.55p 26.10p 27.00p 311127
08/11/2013 27.25p 28.00p 27.00p 27.50p 162223
07/11/2013 27.50p 28.00p 27.17p 27.25p 169240
06/11/2013 28.25p 28.25p 27.02p 27.50p 244380
05/11/2013 29.00p 29.00p 28.00p 28.25p 53000
04/11/2013 29.50p 30.00p 27.63p 29.00p 185239
01/11/2013 29.75p 29.75p 28.00p 29.50p 48333
31/10/2013 29.62p 29.75p 28.60p 29.75p 70867
30/10/2013 29.00p 29.50p 27.50p 29.50p 429628
29/10/2013 29.75p 29.88p 28.00p 29.00p 294888
28/10/2013 29.75p 29.95p 29.50p 29.75p 40733
25/10/2013 29.75p 30.00p 29.53p 29.75p 268940
24/10/2013 29.75p 30.20p 29.55p 29.75p 159660
23/10/2013 30.25p 30.50p 29.60p 29.75p 141083
22/10/2013 29.50p 31.85p 29.23p 30.25p 328475
21/10/2013 29.50p 29.51p 29.00p 29.50p 195893
18/10/2013 29.00p 29.55p 29.00p 29.50p 140807
17/10/2013 28.87p 29.15p 28.80p 29.00p 199486
16/10/2013 29.62p 29.62p 28.71p 28.87p 116885
15/10/2013 29.62p 29.65p 29.25p 29.62p 100432
14/10/2013 30.50p 30.50p 28.50p 29.62p 494451
11/10/2013 31.63p 32.86p 30.00p 30.50p 865222
10/10/2013 31.50p 32.62p 31.50p 31.63p 386630
09/10/2013 30.50p 31.00p 30.00p 30.50p 290379
08/10/2013 30.50p 31.00p 30.00p 30.50p 158290
07/10/2013 30.25p 31.00p 30.00p 30.50p 394876
04/10/2013 30.25p 30.50p 30.10p 30.25p 321351
03/10/2013 31.00p 31.00p 30.00p 30.25p 160120
02/10/2013 31.25p 31.60p 28.50p 31.00p 465596
01/10/2013 32.75p 33.00p 31.15p 31.25p 307488
30/09/2013 32.75p 33.32p 31.75p 32.75p 350340
27/09/2013 31.50p 34.50p 31.13p 32.75p 986645
26/09/2013 31.25p 32.00p 30.50p 31.25p 762197
25/09/2013 31.13p 31.50p 30.50p 31.13p 640302
24/09/2013 31.50p 32.00p 30.00p 31.13p 280942
23/09/2013 31.50p 32.00p 31.00p 31.50p 185489
20/09/2013 33.25p 33.25p 31.00p 31.50p 753967
19/09/2013 32.50p 34.40p 32.38p 33.25p 417842
18/09/2013 32.25p 32.45p 32.12p 32.25p 58734
17/09/2013 32.75p 32.90p 31.50p 32.25p 276075
16/09/2013 33.00p 34.00p 32.00p 32.75p 215441
13/09/2013 34.25p 34.75p 32.50p 33.00p 264404
12/09/2013 34.75p 35.50p 32.90p 34.25p 616911
11/09/2013 31.13p 36.00p 30.88p 35.25p 1673382
10/09/2013 31.13p 31.13p 30.59p 30.88p 122929
09/09/2013 31.25p 31.45p 31.00p 31.13p 256376
06/09/2013 31.25p 31.50p 31.00p 31.25p 309566
05/09/2013 31.75p 32.00p 31.04p 31.25p 306295
04/09/2013 31.75p 32.05p 31.00p 31.75p 101154
03/09/2013 32.25p 32.45p 31.04p 31.75p 45171
02/09/2013 32.75p 33.05p 32.62p 32.75p 42750
30/08/2013 32.25p 33.00p 32.12p 32.75p 55613
29/08/2013 33.75p 33.75p 31.00p 32.25p 267935
28/08/2013 33.75p 34.40p 33.25p 33.75p 549359
27/08/2013 31.63p 33.50p 31.60p 33.25p 978471
23/08/2013 31.75p 32.00p 31.54p 31.63p 390575
22/08/2013 31.75p 32.50p 31.75p 31.75p 118290
21/08/2013 32.25p 32.50p 30.55p 31.75p 227026
20/08/2013 33.75p 33.95p 32.00p 32.25p 229293
19/08/2013 31.75p 36.16p 31.75p 33.75p 838159
16/08/2013 30.50p 32.50p 30.46p 31.75p 220008
15/08/2013 31.75p 31.75p 30.02p 30.50p 192281
14/08/2013 31.00p 31.75p 30.98p 31.75p 75283
13/08/2013 29.75p 32.40p 29.75p 31.00p 221525
12/08/2013 29.50p 31.50p 29.10p 29.75p 743022
09/08/2013 30.50p 30.50p 29.00p 29.50p 299341
08/08/2013 31.50p 31.50p 30.00p 30.50p 65511
07/08/2013 31.50p 31.75p 30.30p 31.50p 45474
06/08/2013 31.50p 32.20p 30.00p 31.50p 14294
05/08/2013 31.50p 32.50p 30.75p 31.50p 116609
02/08/2013 32.00p 32.00p 30.15p 31.50p 59969
01/08/2013 32.00p 32.10p 31.00p 32.00p 29579
31/07/2013 33.00p 33.00p 32.00p 32.00p 55668
30/07/2013 33.00p 33.00p 32.00p 33.00p 31782
29/07/2013 33.00p 33.00p 32.35p 33.00p 6597
26/07/2013 33.00p 33.00p 32.35p 33.00p 5584
25/07/2013 33.00p 33.50p 32.40p 33.00p 29999
24/07/2013 34.00p 34.35p 32.00p 33.00p 49014
23/07/2013 32.00p 34.80p 32.00p 34.00p 172614
22/07/2013 29.50p 32.00p 29.50p 31.50p 218984
19/07/2013 29.12p 30.00p 28.88p 29.50p 94813
18/07/2013 29.12p 29.38p 28.85p 29.12p 18555
17/07/2013 30.63p 30.63p 28.79p 29.12p 60190
16/07/2013 30.63p 30.63p 29.50p 30.63p 29196
15/07/2013 31.25p 31.25p 29.50p 30.63p 82873
12/07/2013 31.75p 31.75p 30.50p 31.25p 54848
11/07/2013 33.00p 33.00p 30.55p 31.75p 151647
10/07/2013 32.75p 32.75p 32.67p 32.75p 630
09/07/2013 32.75p 33.00p 32.00p 32.75p 19937
08/07/2013 33.50p 33.50p 32.00p 32.75p 95360
05/07/2013 32.75p 32.75p 31.75p 32.62p 39101
04/07/2013 33.25p 33.93p 32.12p 32.75p 132453
03/07/2013 34.00p 34.50p 32.50p 33.25p 135690
02/07/2013 29.50p 34.90p 29.50p 34.50p 658350
01/07/2013 29.00p 30.45p 28.00p 29.50p 281540
28/06/2013 26.75p 29.00p 26.20p 29.00p 558593
27/06/2013 26.25p 26.25p 25.50p 26.25p 50412
26/06/2013 27.00p 27.00p 25.58p 26.25p 94483
25/06/2013 26.50p 27.35p 26.00p 27.00p 129942
24/06/2013 28.50p 28.50p 25.88p 26.50p 89176
21/06/2013 28.50p 28.90p 28.05p 28.50p 17210
20/06/2013 31.00p 31.00p 28.02p 28.50p 43254
19/06/2013 31.00p 35.00p 30.30p 31.00p 23103
18/06/2013 31.00p 31.34p 30.30p 31.00p 37492
17/06/2013 31.00p 31.45p 30.30p 31.00p 28930
14/06/2013 31.00p 31.50p 31.00p 31.00p 9023
13/06/2013 31.50p 31.50p 30.69p 31.00p 34787
12/06/2013 33.50p 33.50p 31.00p 31.50p 118483
11/06/2013 35.00p 35.25p 32.50p 33.50p 50160
10/06/2013 35.00p 35.00p 34.00p 35.00p 8903
07/06/2013 35.00p 35.00p 34.00p 35.00p 32468
06/06/2013 37.00p 38.98p 33.50p 34.50p 480676
05/06/2013 33.00p 37.55p 31.00p 36.50p 409882
04/06/2013 31.25p 31.95p 30.00p 31.00p 73768
03/06/2013 31.00p 32.70p 30.38p 31.25p 138965
31/05/2013 31.00p 31.90p 30.35p 31.00p 76512
30/05/2013 29.00p 31.00p 29.00p 30.75p 214591
29/05/2013 28.75p 29.61p 27.50p 29.25p 306360
28/05/2013 27.00p 29.10p 26.25p 28.75p 214352
24/05/2013 26.75p 27.80p 25.60p 27.00p 213314
23/05/2013 27.00p 27.13p 25.15p 26.75p 212380
22/05/2013 26.12p 27.00p 26.12p 27.00p 98020
21/05/2013 25.25p 26.25p 25.06p 26.12p 189958
20/05/2013 28.50p 28.50p 24.50p 25.13p 873380
17/05/2013 29.00p 29.25p 28.00p 28.50p 124434
16/05/2013 29.25p 30.04p 28.50p 28.50p 218012
15/05/2013 31.00p 31.00p 28.50p 29.25p 131000
14/05/2013 31.00p 31.00p 30.00p 31.00p 5776
13/05/2013 32.25p 32.50p 30.25p 31.00p 105127
10/05/2013 31.75p 32.20p 31.28p 31.75p 69797
09/05/2013 31.50p 32.20p 31.28p 31.75p 15715
08/05/2013 31.25p 32.00p 31.25p 31.50p 26634
07/05/2013 31.75p 32.00p 31.25p 31.25p 46864
03/05/2013 32.00p 32.50p 31.65p 31.75p 52748
02/05/2013 33.00p 33.35p 32.25p 32.25p 52446
01/05/2013 30.50p 33.35p 30.25p 33.00p 233253
30/04/2013 30.50p 30.50p 29.82p 30.25p 207429
29/04/2013 30.75p 31.00p 29.25p 30.50p 92829
26/04/2013 30.50p 31.05p 29.77p 30.75p 97810
25/04/2013 31.25p 31.25p 30.13p 30.50p 130947
24/04/2013 30.50p 31.75p 29.75p 31.25p 150717
23/04/2013 32.50p 32.50p 29.59p 29.75p 257611
22/04/2013 32.50p 33.11p 30.70p 32.50p 102833
19/04/2013 32.50p 33.00p 32.50p 32.50p 15121
18/04/2013 32.75p 32.75p 32.30p 32.50p 48491
17/04/2013 33.00p 33.10p 32.55p 32.75p 89744
16/04/2013 32.88p 33.50p 32.68p 33.00p 425461
15/04/2013 36.75p 36.90p 32.70p 32.88p 571652
12/04/2013 36.75p 37.00p 36.50p 36.75p 300715
11/04/2013 33.38p 36.75p 33.38p 36.75p 532314
10/04/2013 33.00p 34.00p 31.65p 33.38p 334084
09/04/2013 31.50p 32.90p 31.50p 32.50p 35199
08/04/2013 30.88p 32.00p 30.44p 31.50p 127352
05/04/2013 31.00p 31.50p 30.00p 30.50p 234902
04/04/2013 33.00p 33.00p 30.25p 31.50p 97779
03/04/2013 33.00p 34.00p 32.00p 33.00p 52685
02/04/2013 33.75p 34.20p 32.00p 33.00p 224405
28/03/2013 35.00p 35.00p 33.02p 34.00p 143978
27/03/2013 34.25p 35.35p 34.15p 35.00p 206365
26/03/2013 34.00p 34.25p 33.28p 34.25p 67103
25/03/2013 34.75p 35.10p 33.65p 34.00p 45030
22/03/2013 34.75p 35.20p 33.63p 34.75p 73500
21/03/2013 34.50p 35.50p 33.80p 34.75p 31639
20/03/2013 34.75p 35.25p 33.10p 34.50p 39949
19/03/2013 35.00p 35.75p 34.00p 34.75p 80775
18/03/2013 35.00p 35.80p 33.50p 35.00p 65947
15/03/2013 35.75p 35.85p 33.51p 35.00p 60033
14/03/2013 35.75p 35.87p 35.00p 35.75p 30363
13/03/2013 34.38p 37.50p 34.38p 35.75p 268129
12/03/2013 31.38p 35.25p 30.60p 34.38p 286995
11/03/2013 32.25p 32.25p 30.50p 31.38p 114695
08/03/2013 32.25p 32.30p 32.01p 32.25p 52125
07/03/2013 32.25p 32.30p 32.00p 32.25p 147227
06/03/2013 32.25p 32.28p 31.70p 32.25p 220143
05/03/2013 32.25p 32.60p 32.00p 32.25p 199856
04/03/2013 33.25p 33.50p 31.50p 32.25p 350154
01/03/2013 33.50p 34.00p 32.80p 33.25p 91752
28/02/2013 34.00p 34.00p 32.15p 33.50p 240578
27/02/2013 34.00p 34.25p 33.50p 34.00p 235505
26/02/2013 35.00p 35.50p 33.50p 34.00p 230635
25/02/2013 35.62p 36.25p 35.00p 35.50p 508783
22/02/2013 35.75p 35.85p 35.00p 35.62p 66228
21/02/2013 34.00p 36.35p 33.65p 35.00p 443353
20/02/2013 35.50p 36.00p 33.55p 34.00p 479215
19/02/2013 38.00p 38.00p 33.88p 35.50p 893526
18/02/2013 40.00p 40.35p 36.75p 38.00p 835961
15/02/2013 41.25p 41.75p 39.50p 40.00p 272587
14/02/2013 41.75p 41.80p 40.00p 40.00p 117773

*Close Price adjusted for both dividends and splits