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
02/01/2015 6.63p 6.63p 6.54p 6.63p 54912
31/12/2014 6.63p 6.63p 6.63p 6.63p 0
30/12/2014 6.63p 6.63p 6.54p 6.63p 300000
29/12/2014 6.75p 6.75p 6.25p 6.63p 204568
24/12/2014 6.75p 6.75p 6.75p 6.75p 0
23/12/2014 6.75p 6.75p 6.55p 6.75p 15676
22/12/2014 6.75p 6.75p 6.55p 6.75p 6217
19/12/2014 6.75p 6.75p 6.55p 6.75p 17030
18/12/2014 6.75p 6.80p 6.75p 6.75p 41566
17/12/2014 6.75p 6.80p 6.75p 6.75p 10000
16/12/2014 7.00p 7.00p 6.50p 6.75p 35000
15/12/2014 6.88p 7.20p 6.75p 7.00p 4994
12/12/2014 6.38p 7.00p 6.38p 6.88p 438405
11/12/2014 6.38p 6.40p 6.38p 6.38p 10751
10/12/2014 6.75p 6.75p 6.01p 6.38p 310103
09/12/2014 6.75p 6.75p 6.50p 6.75p 328001
08/12/2014 6.88p 6.88p 6.60p 6.75p 33256
05/12/2014 6.88p 6.88p 6.88p 6.88p 0
04/12/2014 6.88p 6.88p 6.75p 6.88p 5500
03/12/2014 6.88p 6.88p 6.88p 6.88p 0
02/12/2014 6.88p 6.88p 6.79p 6.88p 68454
01/12/2014 7.25p 7.75p 6.75p 6.88p 996428
28/11/2014 7.25p 7.50p 7.25p 7.25p 13200
27/11/2014 7.25p 7.25p 7.25p 7.25p 0
26/11/2014 7.50p 8.01p 7.13p 7.25p 290417
25/11/2014 8.00p 8.00p 7.50p 7.50p 85838
24/11/2014 8.00p 8.00p 7.65p 8.00p 43275
21/11/2014 8.75p 8.75p 8.00p 8.00p 113009
20/11/2014 9.00p 9.30p 8.75p 8.75p 18057
19/11/2014 9.25p 9.25p 8.78p 9.00p 22364
18/11/2014 8.50p 8.50p 8.20p 8.50p 43000
17/11/2014 8.50p 8.50p 8.30p 8.50p 66969
14/11/2014 9.00p 9.00p 8.30p 8.50p 31000
13/11/2014 8.50p 9.50p 8.30p 8.50p 56126
12/11/2014 8.50p 8.50p 8.20p 8.50p 7711
11/11/2014 8.50p 8.89p 8.20p 8.50p 49814
10/11/2014 8.38p 8.50p 7.81p 8.50p 92222
07/11/2014 8.38p 8.38p 7.81p 8.38p 14011
06/11/2014 8.38p 8.38p 8.38p 8.38p 0
05/11/2014 8.75p 8.75p 7.80p 8.38p 35087
04/11/2014 9.50p 9.50p 8.50p 9.00p 534601
03/11/2014 9.50p 9.67p 9.26p 9.50p 90638
31/10/2014 9.00p 9.75p 8.70p 9.50p 345322
30/10/2014 9.38p 9.38p 9.13p 9.13p 63729
29/10/2014 9.38p 9.75p 9.38p 9.38p 493
28/10/2014 9.00p 10.07p 8.65p 9.38p 131239
27/10/2014 8.75p 9.13p 8.75p 9.00p 116566
24/10/2014 8.25p 8.75p 8.25p 8.75p 61750
23/10/2014 8.25p 8.50p 8.10p 8.25p 76279
22/10/2014 8.25p 8.50p 8.25p 8.25p 211
21/10/2014 8.63p 8.63p 8.01p 8.25p 194470
20/10/2014 8.63p 8.63p 8.00p 8.63p 1691
17/10/2014 8.63p 8.63p 8.63p 8.63p 0
16/10/2014 8.63p 9.00p 8.63p 8.63p 41670
15/10/2014 9.00p 9.00p 8.50p 8.70p 259070
14/10/2014 9.00p 9.00p 8.49p 9.00p 155000
13/10/2014 9.00p 9.15p 8.75p 9.00p 104196
10/10/2014 9.00p 9.15p 8.20p 9.00p 75030
09/10/2014 9.25p 9.25p 9.05p 9.25p 94055
08/10/2014 9.25p 9.25p 9.25p 9.25p 0
07/10/2014 9.25p 9.27p 9.05p 9.25p 65316
06/10/2014 9.25p 9.39p 9.00p 9.38p 91090
03/10/2014 9.25p 9.40p 9.24p 9.25p 78995
02/10/2014 9.13p 9.13p 9.00p 9.13p 1601
01/10/2014 9.13p 9.13p 9.03p 9.13p 30000
30/09/2014 9.13p 9.25p 9.00p 9.13p 212521
29/09/2014 9.00p 9.18p 8.75p 9.13p 404708
26/09/2014 8.88p 8.98p 8.88p 8.88p 12289
25/09/2014 9.13p 9.13p 8.80p 8.88p 354386
24/09/2014 9.13p 9.50p 8.90p 9.13p 289689
23/09/2014 9.13p 11.52p 8.00p 9.13p 2320149
22/09/2014 12.75p 12.75p 12.40p 12.63p 417440
19/09/2014 12.75p 12.75p 12.50p 12.75p 70000
18/09/2014 12.75p 12.75p 12.50p 12.75p 129740
17/09/2014 12.50p 13.00p 12.50p 12.75p 274229
16/09/2014 12.50p 12.65p 12.25p 12.50p 90510
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

*Close Price adjusted for both dividends and splits