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
28/09/2010 39.75p 39.75p 36.50p 37.50p 734880
27/09/2010 46.25p 47.75p 38.75p 39.75p 657440
24/09/2010 45.50p 53.50p 37.13p 46.25p 2415006
23/09/2010 47.00p 55.00p 46.00p 46.00p 2060429
22/09/2010 36.00p 46.75p 34.25p 46.00p 899555
21/09/2010 32.50p 36.95p 32.12p 36.00p 692921
20/09/2010 31.50p 33.40p 31.10p 33.00p 385945
17/09/2010 30.25p 32.00p 30.25p 31.50p 658997
16/09/2010 28.75p 32.00p 28.00p 30.25p 722676
15/09/2010 26.75p 29.50p 26.75p 28.75p 786603
14/09/2010 27.25p 27.25p 25.75p 26.75p 658980
13/09/2010 27.50p 27.80p 26.50p 26.50p 87885
10/09/2010 28.25p 28.25p 27.00p 27.50p 232581
09/09/2010 28.00p 28.50p 27.50p 28.00p 216492
08/09/2010 28.75p 29.20p 27.65p 28.00p 203864
07/09/2010 28.50p 29.40p 28.00p 28.75p 398451
06/09/2010 28.00p 31.00p 27.55p 28.50p 754840
03/09/2010 29.50p 30.25p 26.50p 27.25p 1042612
02/09/2010 29.50p 30.75p 26.88p 29.00p 1918840
01/09/2010 24.25p 27.00p 24.25p 27.00p 454925
31/08/2010 24.50p 25.50p 22.80p 24.00p 1703744
27/08/2010 22.75p 25.50p 22.75p 25.00p 910928
26/08/2010 20.25p 23.25p 20.25p 22.75p 684763
25/08/2010 18.75p 20.50p 18.50p 19.75p 496371
24/08/2010 19.00p 19.18p 18.50p 18.50p 57171
23/08/2010 19.75p 19.75p 18.65p 19.25p 78178
20/08/2010 19.75p 20.00p 18.50p 18.50p 114095
19/08/2010 20.00p 20.30p 19.30p 19.75p 191819
18/08/2010 20.00p 20.38p 19.45p 19.50p 257969
17/08/2010 19.75p 21.00p 19.55p 19.75p 225906
16/08/2010 19.25p 20.50p 18.85p 19.75p 280737
13/08/2010 19.00p 19.25p 18.85p 19.25p 30734
12/08/2010 19.00p 19.00p 18.35p 19.00p 18400
11/08/2010 19.00p 19.50p 18.40p 19.00p 146023
10/08/2010 19.00p 19.50p 18.40p 19.00p 37294
09/08/2010 19.00p 19.50p 18.30p 19.00p 145329
06/08/2010 19.00p 19.10p 18.31p 19.00p 54239
05/08/2010 19.00p 19.00p 18.20p 19.00p 77393
04/08/2010 19.00p 19.25p 18.50p 19.00p 2600
03/08/2010 20.00p 21.00p 18.50p 19.00p 254508
02/08/2010 18.25p 20.75p 18.25p 19.25p 255051
30/07/2010 18.00p 18.75p 17.80p 18.25p 208146
29/07/2010 18.00p 19.00p 17.80p 18.00p 10034
28/07/2010 18.00p 19.00p 17.31p 18.00p 152320
27/07/2010 18.00p 18.50p 17.29p 18.00p 66667
26/07/2010 17.75p 18.50p 17.25p 18.00p 145704
23/07/2010 18.00p 18.50p 17.75p 18.50p 50000
22/07/2010 17.50p 19.00p 17.06p 18.00p 67021
21/07/2010 18.25p 18.25p 16.75p 17.50p 61888
20/07/2010 18.25p 18.75p 17.75p 18.25p 73009
19/07/2010 17.50p 18.75p 17.00p 18.25p 221565
16/07/2010 17.25p 18.00p 16.50p 17.50p 80594
15/07/2010 17.25p 18.00p 16.50p 17.25p 91841
14/07/2010 16.75p 18.00p 16.30p 17.25p 232978
13/07/2010 17.00p 17.50p 16.00p 16.75p 233569
12/07/2010 17.50p 18.00p 16.60p 17.00p 83976
09/07/2010 17.50p 18.50p 16.50p 17.50p 776242
08/07/2010 18.00p 18.65p 17.00p 17.50p 144324
07/07/2010 17.75p 18.50p 17.13p 18.00p 593204
06/07/2010 16.00p 16.50p 15.00p 16.00p 76074
05/07/2010 16.75p 16.75p 15.00p 16.00p 112856
02/07/2010 17.00p 17.22p 16.00p 16.75p 98689
01/07/2010 17.50p 17.95p 16.75p 17.00p 5900
30/06/2010 17.75p 17.95p 17.00p 17.75p 25000
29/06/2010 17.75p 17.95p 17.00p 17.75p 34102
28/06/2010 17.25p 19.00p 17.00p 17.75p 223248
25/06/2010 17.00p 17.87p 16.50p 17.00p 57020
24/06/2010 17.00p 18.00p 16.50p 17.00p 51250
23/06/2010 17.00p 17.87p 17.00p 17.00p 40396
22/06/2010 17.50p 17.87p 16.75p 17.00p 3051
21/06/2010 16.75p 17.50p 16.75p 17.50p 176760
18/06/2010 16.75p 17.50p 16.55p 16.75p 421504
17/06/2010 16.00p 17.50p 16.00p 17.50p 63104
16/06/2010 17.25p 17.25p 15.50p 16.25p 16000
15/06/2010 17.00p 18.25p 16.75p 17.25p 193769
14/06/2010 16.25p 17.00p 16.00p 17.00p 119991
11/06/2010 16.25p 16.25p 15.50p 16.25p 40410
10/06/2010 16.75p 16.85p 15.50p 16.25p 30000
09/06/2010 17.25p 17.50p 15.75p 17.00p 73695
08/06/2010 17.00p 18.00p 17.00p 17.25p 189971
07/06/2010 18.00p 18.20p 16.25p 17.00p 55303
04/06/2010 18.50p 19.00p 17.50p 18.00p 167030
03/06/2010 17.00p 18.50p 17.00p 18.00p 70337
02/06/2010 17.75p 18.00p 16.00p 17.25p 146212
01/06/2010 17.50p 18.75p 17.13p 17.75p 210420
28/05/2010 17.50p 18.50p 17.00p 17.50p 405021
27/05/2010 17.50p 17.75p 16.25p 17.25p 22878
26/05/2010 17.00p 18.65p 17.00p 17.75p 193876
25/05/2010 17.00p 18.50p 16.75p 17.00p 67066
24/05/2010 17.50p 18.00p 17.00p 17.50p 108047
21/05/2010 18.25p 18.25p 17.00p 17.50p 75343
20/05/2010 18.25p 19.25p 18.25p 18.50p 145374
19/05/2010 18.50p 18.75p 17.65p 18.25p 141701
18/05/2010 18.50p 19.00p 17.75p 18.00p 146205
17/05/2010 20.00p 20.00p 18.00p 18.50p 55879
14/05/2010 21.25p 21.25p 19.70p 20.00p 233303
13/05/2010 20.25p 22.25p 20.00p 21.75p 269052
12/05/2010 18.50p 21.00p 18.50p 19.00p 474909
11/05/2010 18.50p 19.40p 17.70p 18.50p 46427
10/05/2010 17.50p 19.50p 17.10p 18.75p 185365
07/05/2010 17.50p 18.50p 17.00p 17.50p 37818
06/05/2010 17.75p 18.05p 17.00p 18.00p 82122
05/05/2010 18.00p 18.50p 17.00p 17.75p 260368
04/05/2010 18.00p 18.25p 17.50p 18.00p 13532
30/04/2010 19.00p 19.00p 17.25p 18.00p 84705
29/04/2010 17.25p 19.50p 17.25p 18.75p 116563
28/04/2010 18.00p 18.00p 16.00p 17.25p 177339
27/04/2010 18.50p 18.50p 17.05p 18.00p 33000
26/04/2010 19.00p 19.00p 17.50p 18.50p 128944
23/04/2010 20.00p 20.00p 18.50p 19.00p 34981
22/04/2010 20.25p 20.25p 19.50p 20.00p 83068
21/04/2010 19.50p 20.50p 19.30p 20.25p 147884
20/04/2010 18.00p 20.25p 18.00p 19.50p 475868
19/04/2010 19.25p 19.25p 17.50p 17.50p 445916
16/04/2010 20.50p 20.50p 18.25p 19.25p 284055
15/04/2010 20.50p 21.00p 19.25p 20.50p 217576
14/04/2010 22.00p 22.25p 18.50p 20.00p 958953
13/04/2010 18.00p 23.80p 18.00p 21.50p 2810087
12/04/2010 14.25p 18.50p 14.25p 17.25p 1089688
09/04/2010 14.00p 14.75p 13.50p 14.00p 59744
08/04/2010 14.00p 14.75p 13.50p 14.00p 23537
07/04/2010 14.00p 14.75p 13.50p 14.00p 10762
06/04/2010 13.50p 14.50p 13.20p 13.50p 230000
01/04/2010 13.00p 14.00p 12.50p 13.50p 49066
31/03/2010 13.00p 13.75p 13.00p 13.25p 60000
30/03/2010 13.00p 13.00p 12.50p 13.00p 0
29/03/2010 13.00p 13.00p 12.50p 13.00p 0
26/03/2010 13.00p 13.00p 12.50p 13.00p 10000
25/03/2010 13.00p 13.00p 12.50p 13.00p 0
24/03/2010 13.00p 13.60p 12.50p 13.00p 30512
23/03/2010 13.25p 13.25p 12.50p 13.00p 0
22/03/2010 13.00p 13.25p 12.50p 13.25p 0
19/03/2010 13.00p 13.60p 12.50p 13.00p 7243
18/03/2010 13.50p 13.50p 12.00p 13.00p 12405
17/03/2010 13.50p 14.00p 13.50p 13.50p 0
16/03/2010 13.75p 14.25p 13.15p 13.50p 210144
15/03/2010 13.50p 14.50p 13.50p 13.75p 11996
12/03/2010 14.00p 14.30p 13.50p 13.50p 46112
11/03/2010 14.00p 14.70p 13.75p 14.00p 94384
10/03/2010 13.00p 14.70p 13.00p 14.00p 132737
09/03/2010 14.25p 14.65p 12.10p 13.00p 191801
08/03/2010 13.00p 14.50p 12.50p 14.00p 188946
05/03/2010 12.50p 13.00p 11.88p 12.50p 4000
04/03/2010 12.50p 13.35p 11.96p 12.50p 70050
03/03/2010 12.50p 13.00p 12.50p 12.50p 0
02/03/2010 12.50p 13.00p 12.50p 12.50p 0
01/03/2010 12.50p 13.00p 12.15p 12.50p 3000
26/02/2010 12.50p 12.50p 12.00p 12.50p 0
25/02/2010 12.00p 12.50p 12.00p 12.50p 25000
24/02/2010 11.75p 12.35p 11.50p 12.00p 100
23/02/2010 11.75p 12.00p 11.00p 11.75p 35355
22/02/2010 12.50p 12.50p 11.75p 11.75p 24658
19/02/2010 12.75p 13.50p 12.00p 12.75p 24771
18/02/2010 12.75p 13.25p 12.50p 12.75p 0
17/02/2010 12.50p 13.00p 12.00p 12.50p 166000
16/02/2010 12.50p 12.50p 12.00p 12.50p 0
15/02/2010 12.50p 12.50p 12.00p 12.50p 0
12/02/2010 12.25p 12.75p 12.00p 12.50p 10000
11/02/2010 12.25p 12.25p 11.50p 12.25p 0
10/02/2010 12.25p 12.25p 11.50p 12.25p 0
09/02/2010 12.50p 13.00p 11.50p 12.25p 28277
08/02/2010 13.00p 13.00p 12.50p 12.50p 0
05/02/2010 13.00p 13.70p 12.00p 13.00p 24750
04/02/2010 13.75p 13.75p 12.25p 13.00p 7297
03/02/2010 11.75p 14.50p 11.50p 13.75p 722404
02/02/2010 10.75p 11.30p 10.00p 10.75p 3434
01/02/2010 10.75p 11.50p 10.75p 10.75p 0
29/01/2010 11.00p 11.50p 10.30p 10.75p 2500
28/01/2010 11.50p 11.50p 11.00p 11.50p 185000
27/01/2010 11.50p 12.50p 11.00p 11.50p 50000
26/01/2010 12.00p 12.50p 11.10p 11.50p 50000
25/01/2010 12.25p 13.00p 12.00p 12.00p 38000
22/01/2010 12.50p 13.00p 12.25p 12.25p 0
21/01/2010 12.50p 13.00p 12.10p 12.50p 92200
20/01/2010 12.50p 13.00p 12.50p 13.00p 0
19/01/2010 12.50p 13.00p 12.50p 12.50p 0
18/01/2010 14.00p 14.13p 12.30p 12.75p 56163
15/01/2010 14.25p 14.40p 13.50p 14.00p 13597
14/01/2010 13.50p 14.60p 13.50p 14.25p 124171
13/01/2010 12.50p 14.00p 12.50p 13.25p 80590
12/01/2010 12.00p 12.75p 11.75p 12.00p 9368
11/01/2010 11.75p 13.00p 11.50p 12.00p 11095
08/01/2010 10.50p 12.50p 9.75p 11.75p 282530
07/01/2010 9.50p 11.00p 9.50p 10.50p 66500
06/01/2010 9.50p 9.93p 9.00p 9.50p 7208
05/01/2010 9.50p 9.50p 9.00p 9.50p 0
04/01/2010 9.50p 9.93p 8.77p 9.50p 53130
31/12/2009 9.00p 9.50p 9.00p 9.25p 0
30/12/2009 9.13p 9.75p 9.00p 9.00p 4000
29/12/2009 9.13p 9.50p 8.50p 9.13p 29488
24/12/2009 9.13p 9.38p 9.13p 9.38p 0
23/12/2009 9.13p 9.38p 8.50p 9.13p 1500
22/12/2009 9.13p 9.60p 8.25p 9.13p 48159
21/12/2009 9.38p 9.38p 9.00p 9.38p 0
18/12/2009 9.38p 9.38p 8.35p 9.38p 10000
17/12/2009 9.38p 10.00p 8.35p 9.38p 26817
16/12/2009 10.25p 10.25p 8.00p 9.38p 12000
15/12/2009 10.25p 10.25p 9.50p 10.25p 26750
14/12/2009 10.00p 10.25p 9.50p 10.25p 0
11/12/2009 10.00p 10.43p 9.00p 10.00p 39221

*Close Price adjusted for both dividends and splits