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
25/04/2023 105.50p 110.00p 101.72p 105.50p 7368
24/04/2023 106.50p 110.00p 100.60p 105.50p 116925
21/04/2023 106.50p 108.20p 103.00p 106.50p 30127
20/04/2023 106.50p 110.00p 103.00p 106.50p 45542
19/04/2023 106.50p 110.00p 103.00p 106.50p 19598
18/04/2023 106.50p 110.00p 103.00p 106.50p 16672
17/04/2023 112.00p 113.75p 101.25p 105.00p 309599
14/04/2023 111.00p 113.00p 109.00p 113.00p 168624
13/04/2023 110.00p 112.00p 108.00p 111.00p 235773
12/04/2023 116.50p 116.70p 106.00p 110.00p 380609
11/04/2023 119.00p 122.00p 113.02p 119.00p 186759
06/04/2023 115.50p 119.50p 115.50p 116.00p 240456
05/04/2023 115.50p 118.00p 113.00p 118.00p 226168
04/04/2023 113.50p 118.00p 113.00p 118.00p 157216
03/04/2023 118.50p 122.50p 112.00p 113.50p 230975
31/03/2023 119.50p 122.00p 117.00p 118.50p 136161
30/03/2023 117.50p 122.00p 117.50p 119.50p 197677
29/03/2023 122.00p 124.00p 112.00p 116.00p 300108
28/03/2023 118.00p 124.00p 118.00p 121.00p 221860
27/03/2023 118.50p 122.00p 116.70p 120.00p 336859
24/03/2023 112.50p 118.00p 111.78p 114.50p 145637
23/03/2023 117.00p 117.00p 110.00p 114.00p 132138
22/03/2023 112.00p 117.00p 110.20p 115.50p 223362
21/03/2023 105.50p 117.00p 105.00p 112.00p 343224
20/03/2023 103.50p 107.00p 100.00p 105.50p 78179
17/03/2023 103.50p 107.00p 102.50p 103.50p 28837
16/03/2023 102.50p 107.00p 100.00p 107.00p 55354
15/03/2023 100.00p 103.00p 96.00p 100.00p 34897
14/03/2023 99.50p 102.00p 97.00p 100.00p 26759
13/03/2023 101.50p 107.00p 97.00p 99.50p 209321
10/03/2023 103.50p 103.50p 96.00p 100.00p 149730
09/03/2023 105.00p 109.00p 102.50p 103.50p 192453
08/03/2023 100.00p 107.45p 98.00p 106.00p 181190
07/03/2023 102.00p 103.70p 98.00p 100.00p 80381
06/03/2023 100.00p 105.00p 98.00p 105.00p 114600
03/03/2023 99.00p 102.00p 97.00p 100.00p 51795
02/03/2023 94.50p 100.00p 94.50p 99.50p 64251
01/03/2023 94.00p 96.00p 93.00p 94.50p 118013
28/02/2023 90.00p 96.00p 88.00p 94.00p 149853
27/02/2023 93.00p 95.00p 86.55p 90.00p 304331
24/02/2023 93.00p 95.00p 92.20p 93.00p 40159
23/02/2023 98.50p 99.00p 89.15p 93.00p 195414
22/02/2023 97.50p 100.00p 95.80p 97.50p 38117
21/02/2023 95.50p 100.00p 95.00p 98.50p 100738
20/02/2023 95.50p 98.00p 93.00p 95.50p 62654
17/02/2023 96.00p 98.00p 94.00p 96.00p 17965
16/02/2023 97.50p 100.00p 94.00p 100.00p 30472
15/02/2023 95.50p 98.95p 95.40p 97.50p 44867
14/02/2023 95.50p 98.00p 93.00p 95.50p 19728
13/02/2023 95.50p 98.00p 93.30p 95.50p 45568
10/02/2023 94.50p 98.00p 93.00p 95.50p 107020
09/02/2023 94.50p 96.00p 93.00p 94.40p 62829
08/02/2023 95.00p 96.00p 93.00p 94.50p 47156
07/02/2023 93.50p 97.00p 93.00p 95.00p 284731
06/02/2023 100.50p 102.00p 93.00p 93.00p 295802
03/02/2023 102.00p 104.00p 99.00p 100.50p 90228
02/02/2023 99.50p 104.00p 98.46p 102.00p 297549
01/02/2023 101.00p 102.00p 97.30p 99.50p 182528
31/01/2023 106.00p 106.50p 97.60p 101.00p 345972
30/01/2023 111.50p 113.00p 100.00p 105.00p 545278
27/01/2023 112.00p 114.98p 111.00p 111.50p 112538
26/01/2023 113.50p 120.00p 110.00p 112.00p 161394
25/01/2023 114.00p 118.00p 110.00p 114.00p 182536
24/01/2023 111.50p 119.98p 108.00p 118.00p 471446
23/01/2023 109.50p 111.98p 106.00p 109.00p 83660
20/01/2023 104.00p 110.90p 103.50p 109.50p 111759
19/01/2023 106.50p 108.00p 103.13p 106.00p 15768
18/01/2023 104.00p 109.45p 100.00p 106.50p 197497
17/01/2023 104.00p 108.00p 104.00p 106.00p 74003
16/01/2023 105.00p 110.00p 100.00p 108.50p 141285
13/01/2023 102.00p 104.98p 97.00p 101.00p 46873
12/01/2023 102.00p 107.00p 97.00p 102.00p 10743
11/01/2023 98.50p 105.65p 97.00p 102.00p 79833
10/01/2023 106.50p 106.50p 97.02p 103.50p 136977
09/01/2023 103.50p 110.00p 100.00p 110.00p 46508
06/01/2023 100.50p 107.00p 97.00p 103.50p 108100
05/01/2023 103.00p 105.00p 97.00p 100.50p 89025
04/01/2023 96.00p 105.00p 94.70p 103.00p 205272
03/01/2023 97.50p 100.00p 92.00p 96.00p 53980
30/12/2022 95.50p 97.50p 95.02p 97.50p 28108
29/12/2022 93.00p 99.00p 92.00p 95.50p 92977
28/12/2022 93.00p 95.00p 91.00p 93.00p 81271
23/12/2022 93.00p 94.80p 92.88p 93.00p 11250
22/12/2022 95.00p 97.00p 92.55p 93.00p 72373
21/12/2022 92.00p 97.00p 91.41p 95.00p 240802
20/12/2022 85.50p 93.00p 85.50p 92.00p 152721
19/12/2022 83.00p 88.00p 81.00p 85.50p 78576
16/12/2022 84.50p 86.90p 80.00p 84.50p 78077
15/12/2022 84.50p 87.00p 82.00p 84.50p 6124
14/12/2022 87.50p 90.00p 84.50p 84.50p 24430
13/12/2022 84.50p 90.00p 82.00p 87.50p 80832
12/12/2022 87.50p 87.50p 82.00p 84.50p 14198
09/12/2022 87.50p 87.50p 85.00p 87.50p 74106
08/12/2022 86.00p 90.90p 85.05p 90.00p 181166
07/12/2022 84.50p 87.00p 82.55p 87.00p 48627
06/12/2022 87.50p 89.00p 83.55p 84.50p 68313
05/12/2022 84.50p 89.30p 84.50p 87.50p 156192
02/12/2022 83.50p 87.00p 82.00p 84.50p 62690
01/12/2022 81.50p 85.00p 79.60p 83.50p 201547
30/11/2022 82.50p 84.00p 79.00p 81.00p 40391
29/11/2022 82.50p 85.00p 80.15p 82.50p 43697
28/11/2022 82.50p 85.00p 80.00p 82.50p 17946
25/11/2022 82.50p 85.00p 80.00p 80.00p 24058
24/11/2022 83.00p 85.00p 81.05p 82.50p 24464
23/11/2022 86.00p 86.00p 80.00p 83.00p 179291
22/11/2022 87.00p 90.00p 84.00p 86.00p 78401
21/11/2022 89.00p 89.00p 83.37p 84.00p 68589
18/11/2022 92.00p 95.00p 86.00p 89.00p 96616
17/11/2022 93.00p 95.00p 90.00p 92.00p 69836
16/11/2022 94.50p 96.00p 90.75p 96.00p 71967
15/11/2022 91.00p 96.00p 90.30p 94.50p 162250
14/11/2022 89.50p 94.00p 88.00p 91.00p 111019
11/11/2022 85.00p 92.00p 82.00p 91.60p 153784
10/11/2022 85.00p 90.20p 82.00p 90.20p 40886
09/11/2022 85.00p 88.00p 82.00p 85.00p 4189
08/11/2022 85.00p 88.00p 82.00p 85.00p 57057
07/11/2022 82.50p 88.00p 82.50p 85.00p 69573
04/11/2022 79.50p 85.00p 79.50p 83.00p 126061
03/11/2022 76.00p 80.00p 72.00p 79.50p 226974
02/11/2022 78.00p 80.40p 74.00p 74.00p 298755
01/11/2022 74.00p 79.00p 72.00p 76.20p 161843
31/10/2022 71.50p 75.00p 70.00p 75.00p 48435
28/10/2022 71.50p 78.60p 71.00p 78.60p 37768
27/10/2022 70.00p 73.19p 68.00p 71.50p 72517
26/10/2022 68.50p 73.36p 68.50p 70.00p 90149
25/10/2022 67.50p 70.00p 67.50p 68.50p 46818
24/10/2022 67.50p 68.70p 67.50p 67.50p 12830
21/10/2022 67.50p 68.90p 66.50p 67.50p 6028
20/10/2022 67.50p 70.00p 65.00p 67.50p 7992
19/10/2022 67.50p 70.00p 65.00p 67.50p 9609
18/10/2022 66.00p 70.00p 65.85p 70.00p 55935
17/10/2022 64.00p 66.00p 63.77p 66.00p 72396
14/10/2022 64.00p 65.00p 63.61p 64.00p 35158
13/10/2022 65.50p 65.50p 61.00p 64.00p 275574
12/10/2022 66.50p 68.00p 65.57p 66.50p 25895
11/10/2022 67.00p 67.75p 65.00p 66.50p 54914
10/10/2022 67.00p 69.00p 65.00p 67.00p 39640
07/10/2022 68.50p 69.00p 66.00p 67.00p 71788
06/10/2022 69.00p 70.00p 68.25p 69.00p 80014
05/10/2022 71.50p 73.00p 68.55p 70.00p 114525
04/10/2022 71.50p 73.00p 70.00p 71.00p 82752
03/10/2022 71.50p 73.00p 70.17p 73.00p 47306
30/09/2022 71.50p 73.00p 70.00p 71.50p 53479
29/09/2022 73.50p 74.01p 70.00p 71.50p 76812
28/09/2022 76.50p 78.00p 73.00p 74.00p 59744
27/09/2022 75.50p 78.00p 75.00p 78.00p 15579
26/09/2022 75.50p 80.00p 74.25p 78.00p 138224
23/09/2022 76.00p 79.90p 73.55p 78.00p 90429
22/09/2022 74.00p 77.00p 74.00p 76.00p 11800
21/09/2022 74.50p 76.90p 72.00p 75.20p 82703
20/09/2022 71.00p 77.00p 71.00p 74.50p 143136
19/09/2022 71.50p 73.00p 68.05p 71.00p 328083
16/09/2022 71.50p 73.00p 68.05p 71.00p 328083
15/09/2022 67.00p 73.80p 67.00p 71.50p 284708
14/09/2022 70.50p 72.00p 64.25p 68.00p 309689
13/09/2022 71.00p 72.00p 68.15p 70.20p 127151
12/09/2022 71.50p 73.00p 69.00p 71.00p 46256
09/09/2022 68.50p 74.00p 67.60p 73.00p 188916
08/09/2022 72.00p 74.00p 67.55p 68.50p 134864
07/09/2022 75.50p 78.00p 68.12p 72.00p 483209
06/09/2022 78.00p 79.00p 73.05p 75.50p 138249
05/09/2022 78.00p 79.00p 77.20p 78.00p 31213
05/09/2022 78.00p 79.00p 77.20p 78.00p 31213
02/09/2022 80.50p 85.00p 77.00p 85.00p 227851
01/09/2022 80.00p 82.00p 77.10p 80.50p 83091
31/08/2022 81.50p 82.35p 78.55p 80.00p 90924
30/08/2022 86.00p 90.00p 78.00p 81.50p 335235
29/08/2022 86.50p 90.00p 83.00p 86.00p 23995
26/08/2022 86.50p 90.00p 83.00p 86.00p 23995
25/08/2022 86.50p 87.96p 83.00p 86.50p 63552
24/08/2022 86.50p 90.00p 83.00p 86.50p 56156
23/08/2022 84.00p 90.00p 83.00p 90.00p 35982
22/08/2022 87.00p 90.00p 83.00p 84.00p 85035
19/08/2022 87.00p 90.00p 84.00p 87.00p 11685
18/08/2022 87.00p 90.00p 84.00p 87.00p 45131
17/08/2022 87.00p 90.00p 84.00p 87.00p 19189
16/08/2022 86.00p 90.00p 84.20p 87.00p 37650
15/08/2022 88.00p 90.00p 84.00p 86.00p 59555
12/08/2022 88.00p 89.40p 87.30p 88.00p 42288
11/08/2022 86.50p 90.00p 86.50p 88.00p 57466
10/08/2022 87.50p 90.00p 85.00p 86.50p 172677
09/08/2022 87.50p 90.00p 86.18p 87.50p 4209
08/08/2022 88.50p 90.00p 86.00p 87.50p 15588
05/08/2022 87.00p 90.00p 85.25p 86.00p 155715
04/08/2022 89.00p 89.00p 85.00p 87.00p 30834
03/08/2022 90.00p 92.00p 87.20p 89.00p 56220
02/08/2022 90.50p 90.90p 88.00p 90.00p 56397
01/08/2022 93.50p 97.00p 88.00p 93.00p 177668
29/07/2022 92.00p 96.00p 90.00p 96.00p 172263
28/07/2022 90.00p 95.50p 90.00p 92.20p 228494
27/07/2022 89.50p 91.00p 89.00p 90.00p 104412
26/07/2022 91.00p 92.00p 88.80p 88.80p 165781
25/07/2022 87.50p 95.00p 87.50p 91.50p 138611
22/07/2022 81.50p 90.00p 80.25p 87.50p 168197
21/07/2022 80.50p 85.00p 80.00p 80.50p 123643
20/07/2022 82.50p 84.00p 80.00p 80.50p 15228
19/07/2022 82.50p 85.00p 80.00p 80.60p 14335
18/07/2022 82.50p 85.00p 80.00p 80.20p 11572
15/07/2022 82.50p 85.00p 80.00p 82.50p 24305
14/07/2022 84.50p 85.00p 78.00p 82.50p 67575

*Close Price adjusted for both dividends and splits