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
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
13/02/2013 42.00p 42.50p 41.10p 41.75p 166676
12/02/2013 43.75p 43.75p 41.10p 42.50p 370279
11/02/2013 44.75p 44.85p 42.91p 43.75p 87077
08/02/2013 45.25p 45.25p 44.50p 44.75p 65861
07/02/2013 46.00p 46.00p 44.50p 45.25p 73926
06/02/2013 46.00p 47.56p 45.00p 45.00p 136797
05/02/2013 45.50p 48.00p 44.22p 48.00p 80795
04/02/2013 45.75p 46.25p 44.74p 45.50p 17585
01/02/2013 46.50p 47.50p 45.10p 46.25p 185195
31/01/2013 46.75p 46.75p 45.50p 46.50p 5000
30/01/2013 45.75p 47.00p 45.00p 46.75p 118315
29/01/2013 45.50p 46.04p 45.00p 45.75p 30062
28/01/2013 47.00p 47.00p 44.63p 45.50p 63131
25/01/2013 47.00p 47.00p 46.10p 47.00p 142371
24/01/2013 47.00p 47.00p 46.25p 46.25p 353800
23/01/2013 47.00p 47.10p 46.50p 47.00p 11285
22/01/2013 46.50p 47.56p 45.20p 47.00p 275377
21/01/2013 46.50p 46.88p 45.50p 46.50p 17472
18/01/2013 46.50p 47.10p 45.30p 46.50p 37531
17/01/2013 44.50p 47.10p 44.50p 46.50p 100024
16/01/2013 44.75p 44.75p 44.09p 44.50p 75509
15/01/2013 45.25p 45.25p 44.09p 44.75p 34254
14/01/2013 46.38p 46.38p 45.00p 45.50p 169392
11/01/2013 46.38p 46.70p 45.75p 46.38p 38999
10/01/2013 47.00p 47.00p 46.00p 46.38p 168435
09/01/2013 48.50p 48.50p 46.00p 46.25p 232326
08/01/2013 46.50p 48.35p 46.25p 48.25p 240997
07/01/2013 45.50p 47.00p 45.16p 46.50p 281386
04/01/2013 45.75p 46.50p 45.00p 45.50p 266394
03/01/2013 48.50p 48.50p 45.52p 46.00p 121514
02/01/2013 45.00p 49.00p 44.30p 48.00p 305207
31/12/2012 44.50p 45.45p 44.44p 45.00p 48359
28/12/2012 44.50p 46.33p 43.00p 43.00p 56471
27/12/2012 44.50p 45.00p 44.00p 44.50p 78972
24/12/2012 44.50p 44.78p 44.12p 44.50p 18720
21/12/2012 45.25p 46.00p 43.50p 44.62p 261259
20/12/2012 47.50p 47.50p 45.00p 45.00p 222395
19/12/2012 47.50p 47.65p 46.15p 47.50p 20474
18/12/2012 48.00p 48.00p 46.10p 47.50p 184042
17/12/2012 49.00p 50.45p 47.00p 48.00p 319030
14/12/2012 48.75p 48.75p 47.00p 48.00p 40691
13/12/2012 49.75p 49.75p 47.50p 48.50p 37771
12/12/2012 51.00p 51.50p 49.00p 51.50p 67439
11/12/2012 51.00p 51.00p 50.00p 51.00p 25012
10/12/2012 50.88p 52.06p 50.00p 51.00p 104739
07/12/2012 49.13p 50.88p 48.69p 50.88p 81005
06/12/2012 47.50p 49.13p 47.40p 49.13p 143141
05/12/2012 47.00p 47.50p 46.58p 47.50p 63362
04/12/2012 47.25p 48.50p 46.00p 47.00p 149316
03/12/2012 48.00p 48.00p 46.50p 47.50p 22484
30/11/2012 48.25p 48.25p 47.00p 48.00p 20935
29/11/2012 48.00p 48.25p 47.00p 48.25p 33901
28/11/2012 48.75p 48.90p 47.00p 48.00p 108722
27/11/2012 49.00p 49.15p 48.05p 48.75p 64042
26/11/2012 48.50p 49.50p 48.50p 49.00p 62065
23/11/2012 48.00p 49.11p 47.67p 48.50p 75001
22/11/2012 48.00p 48.25p 47.00p 48.00p 18501
21/11/2012 48.00p 48.30p 47.00p 48.00p 14441
20/11/2012 50.00p 50.00p 48.00p 48.50p 146621
19/11/2012 49.25p 50.75p 49.17p 50.00p 64189
16/11/2012 49.00p 49.28p 48.03p 49.25p 57177
15/11/2012 50.00p 50.80p 48.10p 49.00p 54119
14/11/2012 51.50p 51.50p 49.10p 50.00p 52119
13/11/2012 51.00p 51.50p 50.05p 51.50p 414213
12/11/2012 51.50p 51.50p 50.00p 51.00p 136331
09/11/2012 51.50p 51.95p 50.15p 51.50p 57614
08/11/2012 49.13p 51.00p 49.06p 51.00p 212390
07/11/2012 51.00p 51.46p 48.50p 49.13p 292960
06/11/2012 52.00p 52.20p 50.10p 51.00p 166242
05/11/2012 52.75p 52.88p 51.55p 52.50p 63337
02/11/2012 53.50p 53.80p 52.00p 52.75p 103024
01/11/2012 53.50p 54.50p 51.50p 53.50p 166109
31/10/2012 53.50p 53.70p 52.10p 53.50p 73084
30/10/2012 53.75p 54.76p 53.25p 53.75p 136749
29/10/2012 53.75p 54.50p 53.00p 53.75p 153131
26/10/2012 55.50p 57.00p 53.00p 53.75p 271898
25/10/2012 54.00p 57.00p 54.00p 55.50p 119299
24/10/2012 54.00p 55.00p 53.16p 54.00p 75749
23/10/2012 54.00p 55.00p 53.37p 53.50p 225963
22/10/2012 53.00p 55.97p 53.00p 54.25p 139349
19/10/2012 53.50p 54.55p 52.00p 53.00p 138963
18/10/2012 50.25p 54.00p 50.25p 53.00p 132323
17/10/2012 49.00p 51.00p 48.85p 50.25p 390686
16/10/2012 49.50p 49.50p 46.10p 49.00p 459834
15/10/2012 52.50p 52.80p 49.00p 49.50p 315160
12/10/2012 55.00p 55.00p 51.80p 52.50p 254898
11/10/2012 55.25p 55.37p 54.00p 55.00p 158598
10/10/2012 55.75p 56.45p 53.67p 55.25p 333758
09/10/2012 55.25p 56.50p 55.21p 56.00p 210202
08/10/2012 54.50p 56.00p 53.04p 55.25p 659430
05/10/2012 52.00p 55.00p 52.00p 54.50p 1272919
04/10/2012 50.75p 52.50p 50.60p 52.00p 697216
03/10/2012 49.25p 51.85p 49.05p 50.50p 352717
02/10/2012 51.00p 51.20p 48.50p 49.50p 669768
01/10/2012 48.50p 53.00p 48.50p 51.25p 1603381
28/09/2012 45.50p 49.00p 45.50p 48.50p 709721
27/09/2012 46.38p 46.76p 42.12p 45.50p 1103171
26/09/2012 48.50p 48.50p 46.25p 47.75p 394660
25/09/2012 48.88p 50.75p 47.00p 48.75p 648423
24/09/2012 45.00p 50.70p 44.00p 49.00p 1628279
21/09/2012 44.75p 45.80p 43.00p 45.50p 282793
20/09/2012 43.50p 45.90p 42.25p 44.75p 468835
19/09/2012 43.00p 44.79p 42.08p 43.00p 132479
18/09/2012 40.75p 43.00p 40.55p 43.00p 124824
17/09/2012 41.25p 42.75p 40.55p 40.75p 511051
14/09/2012 40.00p 42.00p 39.25p 40.50p 155044
13/09/2012 40.00p 40.25p 38.87p 40.00p 49548
12/09/2012 40.00p 40.00p 38.87p 40.00p 26500
11/09/2012 40.75p 40.75p 39.31p 40.00p 132913
10/09/2012 40.00p 41.50p 39.81p 40.00p 353200
07/09/2012 38.25p 41.25p 38.15p 40.25p 278906
06/09/2012 38.00p 40.00p 37.50p 38.25p 308225
05/09/2012 38.50p 39.50p 37.50p 38.50p 15049
04/09/2012 38.50p 39.37p 38.25p 38.50p 15000
03/09/2012 38.50p 39.50p 37.50p 38.50p 52660
31/08/2012 39.00p 39.50p 38.00p 38.50p 82250
30/08/2012 39.00p 40.00p 38.35p 39.00p 109603
29/08/2012 39.50p 40.40p 38.75p 39.00p 78684
28/08/2012 39.50p 40.40p 38.50p 39.50p 222718
24/08/2012 40.00p 41.00p 38.66p 39.50p 132687
23/08/2012 39.50p 40.89p 39.50p 40.00p 61217
22/08/2012 39.50p 41.00p 38.00p 41.00p 163150
21/08/2012 41.50p 42.82p 38.86p 39.50p 182413
20/08/2012 39.88p 43.10p 39.88p 41.50p 109097

*Close Price adjusted for both dividends and splits