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
31/07/2024 75.50p 78.00p 73.55p 76.00p 86716
30/07/2024 75.00p 78.00p 73.00p 75.00p 54890
29/07/2024 81.00p 84.00p 72.00p 80.00p 243379
26/07/2024 81.00p 84.00p 78.00p 84.00p 141389
25/07/2024 87.50p 88.00p 78.06p 81.00p 114971
24/07/2024 89.50p 92.00p 85.10p 87.50p 24600
23/07/2024 89.50p 92.00p 86.60p 86.60p 31469
22/07/2024 89.50p 92.00p 87.00p 89.50p 47891
19/07/2024 90.50p 94.00p 87.00p 89.50p 65799
18/07/2024 83.50p 92.80p 81.55p 90.00p 165419
17/07/2024 87.00p 90.00p 82.00p 86.60p 112742
16/07/2024 87.00p 90.00p 84.00p 88.00p 45623
15/07/2024 87.00p 90.00p 84.00p 87.00p 56557
12/07/2024 88.00p 90.00p 84.00p 87.00p 69249
11/07/2024 88.00p 90.00p 86.00p 88.80p 42393
10/07/2024 88.50p 90.00p 86.67p 88.00p 114604
09/07/2024 85.00p 90.18p 85.00p 89.00p 292142
08/07/2024 79.50p 88.80p 79.50p 88.80p 259207
05/07/2024 80.50p 83.00p 75.00p 79.50p 127845
04/07/2024 80.50p 83.00p 78.00p 80.50p 45243
03/07/2024 75.50p 83.00p 75.00p 81.00p 99457
02/07/2024 75.50p 78.00p 73.00p 76.80p 42303
01/07/2024 75.50p 77.90p 74.10p 75.50p 39771
28/06/2024 79.50p 81.00p 73.75p 75.50p 92691
27/06/2024 80.00p 81.00p 76.40p 79.50p 222301
26/06/2024 78.00p 80.98p 76.00p 80.00p 380397
25/06/2024 76.00p 79.40p 73.00p 78.00p 329724
24/06/2024 72.00p 78.88p 72.00p 76.00p 709261
21/06/2024 70.00p 73.92p 69.00p 72.00p 612368
20/06/2024 68.00p 71.92p 68.00p 70.00p 267545
19/06/2024 68.00p 69.00p 67.00p 68.00p 36688
18/06/2024 67.00p 68.96p 67.00p 68.00p 37187
17/06/2024 67.00p 68.00p 66.00p 67.00p 41967
14/06/2024 68.00p 68.34p 66.00p 68.00p 88835
13/06/2024 67.50p 70.00p 66.00p 67.20p 350596
12/06/2024 62.50p 69.00p 61.00p 67.50p 582660
11/06/2024 67.50p 70.00p 56.25p 58.00p 682561
10/06/2024 64.50p 67.00p 62.00p 65.00p 87665
07/06/2024 61.50p 66.41p 61.50p 66.00p 219980
06/06/2024 60.00p 62.88p 58.70p 61.50p 140191
05/06/2024 59.00p 61.84p 58.00p 60.00p 56353
04/06/2024 61.50p 63.00p 58.11p 59.00p 224845
03/06/2024 63.00p 66.00p 60.00p 60.00p 211277
31/05/2024 64.50p 66.00p 61.50p 63.00p 85451
30/05/2024 64.50p 65.60p 63.12p 64.50p 116871
29/05/2024 64.50p 66.00p 63.12p 64.50p 37462
28/05/2024 64.00p 66.00p 62.90p 64.50p 82343
24/05/2024 61.50p 66.00p 61.50p 64.00p 90002
23/05/2024 62.50p 63.60p 60.00p 61.50p 95090
22/05/2024 63.50p 65.00p 60.75p 62.50p 93746
21/05/2024 65.50p 68.00p 62.15p 63.50p 115239
20/05/2024 63.50p 67.90p 61.00p 65.50p 146630
17/05/2024 63.00p 66.00p 62.31p 63.50p 76598
16/05/2024 63.00p 66.00p 58.10p 64.00p 190404
15/05/2024 69.00p 70.00p 65.70p 67.00p 98734
14/05/2024 69.50p 71.00p 68.00p 69.00p 60747
13/05/2024 70.00p 70.70p 68.45p 70.00p 80288
10/05/2024 71.50p 74.00p 70.00p 70.00p 111962
09/05/2024 69.00p 72.00p 66.90p 71.00p 126568
08/05/2024 72.00p 74.00p 68.11p 69.00p 98501
07/05/2024 68.50p 74.00p 67.00p 74.00p 266269
03/05/2024 63.50p 72.00p 61.00p 67.00p 271461
02/05/2024 63.50p 66.00p 61.00p 63.60p 27232
01/05/2024 62.00p 64.00p 62.00p 62.50p 24779
30/04/2024 64.00p 66.00p 61.32p 62.50p 95814
29/04/2024 63.00p 66.00p 62.00p 64.00p 98548
26/04/2024 61.50p 65.00p 60.10p 63.00p 43986
25/04/2024 64.50p 65.00p 60.00p 61.50p 93081
24/04/2024 64.50p 67.00p 62.00p 64.60p 30501
23/04/2024 65.00p 65.33p 62.00p 65.00p 64873
22/04/2024 68.50p 70.00p 62.00p 65.00p 233293
19/04/2024 68.50p 71.00p 67.00p 68.50p 219881
18/04/2024 63.50p 69.75p 62.20p 68.50p 274545
17/04/2024 60.50p 65.00p 55.60p 63.50p 276132
16/04/2024 63.00p 67.00p 60.00p 63.50p 40501
15/04/2024 64.00p 67.50p 60.96p 63.00p 163051
12/04/2024 61.50p 67.88p 59.00p 64.50p 377541
11/04/2024 60.50p 62.00p 58.00p 60.00p 24268
10/04/2024 60.50p 63.00p 58.00p 60.50p 31363
09/04/2024 62.50p 65.00p 59.00p 61.00p 165465
08/04/2024 59.00p 64.90p 58.00p 62.50p 522270
05/04/2024 57.50p 60.00p 56.80p 60.00p 101545
04/04/2024 61.00p 62.00p 56.80p 57.50p 85862
03/04/2024 56.00p 63.50p 54.00p 60.00p 199062
02/04/2024 56.50p 59.00p 54.00p 56.00p 234024
28/03/2024 57.00p 59.40p 54.00p 59.00p 171210
27/03/2024 56.50p 57.00p 54.22p 57.00p 114988
26/03/2024 55.00p 58.10p 54.11p 58.00p 94647
25/03/2024 58.00p 59.00p 53.50p 55.00p 122804
22/03/2024 58.50p 60.00p 56.00p 60.00p 108139
21/03/2024 56.50p 60.25p 54.00p 58.50p 120057
20/03/2024 55.50p 55.50p 55.00p 55.50p 37112
19/03/2024 55.50p 57.25p 53.66p 55.00p 22089
18/03/2024 55.00p 58.00p 53.00p 55.50p 85432
15/03/2024 54.00p 57.00p 53.00p 55.00p 66471
14/03/2024 55.00p 56.00p 54.00p 56.00p 120140
13/03/2024 55.50p 57.00p 53.50p 54.00p 49628
12/03/2024 56.00p 57.00p 54.00p 55.50p 45860
11/03/2024 56.00p 57.00p 55.00p 56.00p 57059
08/03/2024 56.50p 57.00p 55.00p 55.00p 36752
07/03/2024 56.00p 57.00p 55.18p 56.50p 152745
06/03/2024 58.50p 60.00p 54.00p 56.00p 381755
05/03/2024 57.00p 60.00p 54.98p 59.00p 202674
04/03/2024 59.50p 60.00p 55.00p 57.00p 152987
01/03/2024 55.00p 62.17p 53.00p 59.50p 307402
29/02/2024 55.50p 57.00p 53.00p 55.00p 88726
28/02/2024 55.50p 55.70p 54.00p 55.50p 44132
27/02/2024 57.00p 60.00p 53.30p 55.50p 90920
26/02/2024 57.50p 60.00p 54.00p 60.00p 120447
23/02/2024 58.50p 60.00p 55.00p 57.00p 137866
22/02/2024 58.50p 60.00p 55.00p 55.00p 83160
21/02/2024 58.50p 60.00p 57.00p 58.50p 18177
20/02/2024 60.50p 63.00p 58.04p 58.50p 30833
19/02/2024 58.00p 60.00p 56.00p 58.00p 119378
16/02/2024 58.00p 60.00p 54.75p 58.00p 120810
15/02/2024 58.00p 60.00p 56.76p 58.00p 26536
14/02/2024 60.50p 63.00p 56.00p 58.00p 284882
13/02/2024 60.00p 63.00p 58.00p 60.50p 17599
12/02/2024 61.00p 62.00p 58.00p 60.00p 51409
09/02/2024 62.00p 63.00p 59.50p 61.00p 112071
08/02/2024 61.00p 65.00p 59.00p 62.00p 79910
07/02/2024 59.50p 63.40p 58.00p 61.00p 53745
06/02/2024 59.50p 60.33p 58.56p 59.50p 60569
05/02/2024 62.50p 65.00p 55.10p 59.50p 466934
02/02/2024 64.00p 66.70p 60.00p 62.50p 198367
01/02/2024 59.50p 65.00p 58.00p 64.00p 310804
31/01/2024 61.50p 65.00p 56.00p 60.00p 574298
30/01/2024 61.00p 65.00p 58.00p 61.50p 105432
29/01/2024 61.00p 66.00p 58.30p 61.00p 76494
26/01/2024 59.00p 63.00p 56.00p 60.50p 302303
25/01/2024 59.00p 64.45p 55.21p 59.00p 532590
24/01/2024 51.50p 59.12p 50.06p 55.00p 292080
23/01/2024 51.50p 53.00p 50.00p 51.50p 65345
22/01/2024 53.50p 54.00p 50.00p 51.50p 253753
19/01/2024 56.50p 56.50p 52.00p 53.50p 307626
18/01/2024 57.00p 60.00p 54.00p 57.00p 180766
17/01/2024 56.00p 60.00p 55.00p 60.00p 41829
16/01/2024 56.00p 58.00p 53.33p 56.00p 58278
15/01/2024 50.50p 58.00p 48.25p 56.00p 164170
12/01/2024 54.50p 55.00p 53.00p 55.00p 81486
11/01/2024 54.50p 55.00p 54.00p 54.50p 110513
10/01/2024 55.00p 55.60p 54.00p 54.50p 66237
09/01/2024 56.00p 57.00p 54.00p 55.00p 144507
08/01/2024 55.00p 56.00p 54.00p 56.00p 69686
05/01/2024 57.00p 60.00p 55.00p 55.00p 281006
04/01/2024 58.00p 60.00p 54.17p 57.00p 469257
03/01/2024 60.00p 62.00p 56.55p 60.20p 54841
02/01/2024 58.00p 61.65p 56.00p 60.00p 81132
29/12/2023 59.50p 61.50p 55.65p 58.00p 84903
28/12/2023 58.00p 65.00p 55.50p 65.00p 240031
27/12/2023 58.00p 58.00p 55.00p 58.00p 42184
22/12/2023 57.00p 61.00p 55.00p 60.00p 73960
21/12/2023 55.00p 59.00p 54.00p 56.80p 80353
20/12/2023 59.00p 59.00p 54.15p 55.60p 263667
19/12/2023 57.00p 60.00p 55.80p 59.00p 174448
18/12/2023 59.50p 61.00p 56.00p 58.00p 106535
15/12/2023 58.50p 61.00p 57.96p 59.50p 104158
14/12/2023 58.00p 60.00p 56.00p 58.00p 202999
13/12/2023 58.00p 58.96p 57.00p 57.50p 39753
12/12/2023 65.00p 65.00p 55.19p 58.00p 737107
11/12/2023 70.00p 74.00p 62.25p 64.00p 278301
08/12/2023 70.00p 72.00p 65.00p 72.00p 224134
07/12/2023 70.50p 72.00p 68.00p 70.00p 25125
06/12/2023 72.50p 72.50p 69.30p 70.50p 21020
05/12/2023 72.50p 74.00p 71.00p 74.00p 91322
04/12/2023 72.00p 73.00p 71.00p 72.50p 167023
01/12/2023 76.00p 78.00p 71.00p 72.00p 179355
30/11/2023 78.00p 84.00p 74.00p 76.00p 311307
29/11/2023 78.00p 80.00p 76.00p 80.00p 58415
28/11/2023 75.00p 79.52p 73.62p 78.00p 33740
27/11/2023 73.50p 76.80p 73.50p 75.00p 38843
24/11/2023 73.50p 75.00p 72.00p 72.20p 44706
23/11/2023 74.50p 76.45p 72.00p 73.50p 22186
22/11/2023 75.00p 78.00p 70.00p 74.50p 67344
21/11/2023 72.50p 77.00p 70.00p 75.00p 41907
20/11/2023 75.00p 78.00p 70.75p 72.50p 45810
17/11/2023 73.00p 80.00p 72.00p 75.00p 199786
16/11/2023 69.50p 74.00p 67.00p 72.00p 64314
15/11/2023 70.00p 72.00p 66.00p 69.00p 217633
14/11/2023 60.50p 71.00p 58.00p 70.00p 482087
13/11/2023 64.50p 66.00p 59.30p 61.40p 208248
10/11/2023 61.50p 67.00p 60.00p 64.50p 291253
09/11/2023 65.50p 67.00p 60.00p 60.80p 244695
08/11/2023 69.00p 73.00p 64.25p 65.50p 309961
07/11/2023 54.50p 73.00p 54.50p 68.00p 1130506
06/11/2023 43.50p 50.00p 43.50p 50.00p 307050
03/11/2023 44.50p 46.00p 42.75p 44.50p 114778
02/11/2023 44.00p 47.80p 43.00p 44.50p 94418
01/11/2023 43.50p 45.00p 43.50p 44.00p 46560
31/10/2023 42.50p 45.00p 40.00p 44.50p 86569
30/10/2023 42.00p 45.00p 40.00p 45.00p 55983
27/10/2023 42.00p 44.00p 40.00p 43.00p 15954
26/10/2023 42.50p 44.00p 40.00p 42.00p 63263
25/10/2023 42.50p 44.00p 41.11p 43.00p 18197
24/10/2023 44.50p 44.50p 41.54p 44.00p 43519
23/10/2023 44.00p 45.00p 43.03p 44.20p 47571
20/10/2023 46.50p 47.75p 43.00p 44.00p 320719
19/10/2023 47.50p 50.00p 46.00p 47.50p 46448
18/10/2023 48.00p 50.00p 45.02p 47.50p 44526
17/10/2023 48.00p 50.00p 46.00p 48.00p 32220

*Close Price adjusted for both dividends and splits