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
13/07/2022 88.50p 90.00p 84.50p 84.50p 73502
12/07/2022 89.50p 90.00p 87.00p 88.50p 45572
11/07/2022 89.50p 91.00p 88.80p 90.80p 16493
08/07/2022 90.50p 91.00p 88.75p 89.50p 46954
07/07/2022 92.50p 92.50p 90.00p 92.00p 35419
06/07/2022 94.50p 98.75p 91.50p 92.50p 113518
05/07/2022 93.00p 96.00p 90.00p 93.00p 23314
04/07/2022 94.00p 95.90p 91.00p 93.00p 76878
01/07/2022 94.50p 97.00p 93.25p 94.00p 21845
30/06/2022 97.50p 98.30p 94.30p 94.50p 51400
29/06/2022 95.50p 101.74p 93.50p 97.50p 297059
28/06/2022 95.50p 96.50p 92.00p 95.50p 138748
27/06/2022 95.50p 98.00p 93.25p 95.50p 19950
24/06/2022 89.50p 96.90p 89.50p 95.50p 270561
23/06/2022 88.50p 90.00p 86.00p 89.50p 112159
22/06/2022 88.00p 90.00p 86.00p 88.50p 64117
21/06/2022 88.00p 89.00p 86.00p 88.00p 3508
20/06/2022 87.50p 90.00p 86.40p 88.00p 56554
17/06/2022 86.50p 90.00p 85.05p 87.50p 47988
16/06/2022 86.00p 88.20p 85.00p 88.00p 10960
15/06/2022 90.00p 90.00p 85.01p 86.00p 86661
14/06/2022 90.50p 94.40p 88.25p 90.00p 26113
13/06/2022 92.00p 93.00p 90.00p 92.00p 115555
10/06/2022 92.00p 93.00p 89.60p 92.00p 23629
09/06/2022 92.00p 93.00p 91.07p 92.00p 25618
08/06/2022 93.50p 93.50p 91.55p 92.00p 25048
07/06/2022 97.50p 100.00p 90.25p 93.50p 208016
06/06/2022 97.50p 100.00p 95.00p 97.50p 87528
03/06/2022 97.50p 100.00p 95.75p 97.50p 49614
02/06/2022 97.50p 100.00p 95.75p 97.50p 49614
01/06/2022 97.50p 100.00p 95.75p 97.50p 49614
31/05/2022 95.00p 99.00p 95.00p 97.50p 123935
30/05/2022 95.00p 97.00p 94.04p 95.00p 34377
27/05/2022 91.00p 100.00p 91.00p 95.00p 224411
26/05/2022 88.50p 91.90p 88.50p 88.50p 15587
25/05/2022 87.50p 92.00p 87.50p 89.80p 40817
24/05/2022 87.50p 89.90p 85.00p 87.50p 92987
23/05/2022 86.50p 90.00p 85.00p 90.00p 49110
20/05/2022 81.00p 88.00p 80.68p 86.50p 130268
19/05/2022 81.00p 82.00p 78.30p 81.00p 92132
18/05/2022 82.50p 85.00p 80.00p 80.00p 77362
17/05/2022 88.00p 88.00p 78.25p 85.00p 313511
16/05/2022 86.00p 88.00p 84.07p 86.00p 20241
13/05/2022 85.00p 88.00p 84.00p 86.00p 60059
12/05/2022 82.50p 87.00p 82.50p 83.50p 327400
11/05/2022 87.50p 88.00p 80.90p 85.00p 575309
10/05/2022 88.50p 90.00p 85.00p 87.50p 35497
09/05/2022 90.50p 92.00p 86.15p 88.50p 139212
06/05/2022 89.00p 93.00p 87.50p 90.50p 119690
05/05/2022 94.50p 95.00p 90.00p 90.00p 199339
04/05/2022 94.50p 94.80p 93.05p 94.50p 25941
03/05/2022 93.50p 96.00p 93.00p 94.50p 38290
02/05/2022 94.00p 96.00p 92.00p 93.50p 44067
29/04/2022 94.00p 96.00p 92.00p 93.50p 44067
28/04/2022 94.50p 96.00p 92.60p 94.00p 31593
27/04/2022 96.00p 98.00p 90.00p 94.50p 193823
26/04/2022 97.50p 100.00p 95.50p 100.00p 38877
25/04/2022 100.50p 100.50p 92.30p 97.50p 144720
22/04/2022 105.50p 105.50p 96.00p 101.00p 375844
21/04/2022 105.50p 107.00p 103.00p 105.50p 79325
20/04/2022 104.50p 111.30p 102.00p 107.00p 190673
19/04/2022 95.00p 107.00p 92.00p 103.50p 263524
18/04/2022 95.00p 100.00p 90.00p 95.00p 230163
15/04/2022 95.00p 100.00p 90.00p 95.00p 230163
14/04/2022 95.00p 100.00p 90.00p 95.00p 230163
13/04/2022 94.00p 99.00p 91.05p 94.50p 100953
12/04/2022 93.50p 98.00p 90.00p 98.00p 131414
11/04/2022 91.00p 96.99p 90.00p 93.50p 144409
08/04/2022 94.50p 95.00p 87.25p 91.00p 572489
07/04/2022 94.00p 97.00p 91.00p 94.50p 352094
06/04/2022 92.50p 97.00p 90.00p 94.00p 364629
05/04/2022 93.50p 97.00p 88.00p 90.50p 168131
04/04/2022 90.50p 95.95p 89.75p 93.50p 284977
01/04/2022 92.00p 93.50p 88.00p 93.00p 96670
31/03/2022 92.00p 95.50p 88.55p 93.00p 84482
30/03/2022 93.00p 96.00p 88.00p 92.00p 182385
29/03/2022 93.50p 96.00p 88.00p 94.00p 249748
28/03/2022 95.00p 97.00p 91.30p 95.20p 102971
25/03/2022 95.00p 96.99p 93.75p 95.00p 40188
24/03/2022 97.50p 97.50p 91.55p 95.00p 195247
23/03/2022 96.50p 102.00p 93.00p 97.50p 64073
22/03/2022 96.50p 100.00p 93.40p 100.00p 26932
21/03/2022 98.50p 103.00p 94.30p 95.80p 120093
18/03/2022 98.50p 103.00p 97.15p 100.00p 72411
17/03/2022 98.50p 104.00p 97.01p 98.50p 161632
16/03/2022 105.25p 105.25p 96.66p 100.00p 349179
15/03/2022 105.25p 105.25p 103.00p 105.25p 72622
14/03/2022 103.00p 106.50p 100.00p 105.25p 111519
11/03/2022 102.00p 106.00p 98.50p 103.00p 137566
10/03/2022 97.00p 103.90p 95.70p 102.00p 155723
09/03/2022 109.00p 109.00p 96.10p 97.00p 359153
08/03/2022 101.50p 109.99p 101.50p 107.50p 84113
07/03/2022 104.00p 108.00p 98.58p 102.00p 184126
04/03/2022 108.50p 110.00p 103.10p 105.00p 97221
03/03/2022 104.50p 110.70p 104.50p 109.50p 96953
02/03/2022 100.00p 107.70p 98.00p 107.00p 310398
01/03/2022 101.50p 105.00p 96.00p 100.00p 194363
28/02/2022 105.00p 110.00p 100.60p 105.00p 174482
25/02/2022 106.50p 107.90p 104.00p 106.00p 76015
24/02/2022 107.50p 110.00p 100.55p 106.50p 362480
23/02/2022 111.50p 113.00p 108.60p 110.50p 54842
22/02/2022 116.00p 118.00p 110.00p 111.50p 58079
21/02/2022 116.00p 116.50p 114.00p 116.50p 30860
18/02/2022 113.00p 116.70p 111.50p 116.00p 89817
17/02/2022 112.50p 118.00p 110.00p 118.00p 76492
16/02/2022 114.00p 115.00p 110.10p 112.50p 20015
15/02/2022 108.50p 117.70p 107.00p 111.00p 92929
14/02/2022 108.50p 111.80p 106.00p 108.50p 103557
11/02/2022 108.50p 109.58p 106.00p 108.50p 21258
10/02/2022 108.50p 111.00p 106.70p 108.50p 27607
09/02/2022 107.50p 110.90p 105.00p 108.50p 38200
08/02/2022 107.50p 108.98p 105.60p 107.50p 40865
07/02/2022 108.50p 110.40p 105.00p 110.00p 26127
04/02/2022 107.50p 112.00p 107.50p 108.50p 45119
03/02/2022 111.00p 115.00p 105.00p 107.50p 51916
02/02/2022 111.00p 111.00p 107.50p 111.00p 46677
01/02/2022 111.00p 111.00p 105.50p 105.50p 17432
31/01/2022 111.00p 111.00p 107.50p 111.00p 20696
28/01/2022 111.00p 111.90p 108.25p 111.00p 2759
27/01/2022 108.00p 112.00p 106.01p 111.00p 89348
26/01/2022 109.50p 109.50p 106.00p 108.00p 141199
25/01/2022 108.50p 112.00p 107.66p 109.50p 68806
24/01/2022 116.50p 117.00p 105.75p 108.50p 120100
21/01/2022 117.00p 120.00p 112.00p 116.50p 53519
20/01/2022 112.50p 120.50p 111.20p 120.50p 143068
19/01/2022 114.00p 115.00p 110.00p 113.50p 48723
18/01/2022 114.50p 115.50p 113.00p 113.50p 50352
17/01/2022 115.50p 118.00p 113.00p 114.50p 67806
14/01/2022 112.50p 116.00p 110.00p 113.50p 13415
13/01/2022 110.25p 117.41p 106.00p 112.50p 193080
12/01/2022 107.00p 109.00p 105.00p 107.50p 21152
10/01/2022 109.00p 111.00p 105.55p 107.00p 37201
07/01/2022 108.50p 110.45p 107.00p 109.00p 44204
06/01/2022 108.50p 110.00p 106.50p 110.00p 42486
05/01/2022 108.50p 111.00p 107.15p 108.50p 36084
04/01/2022 112.50p 115.00p 106.60p 107.00p 194408
03/01/2022 112.50p 113.40p 110.55p 112.50p 17943
31/12/2021 112.50p 113.40p 110.55p 112.50p 17943
30/12/2021 112.50p 115.00p 110.01p 112.50p 30188
29/12/2021 113.50p 116.50p 110.00p 112.00p 151400
28/12/2021 113.50p 116.40p 113.10p 113.50p 17263
27/12/2021 113.50p 116.40p 113.10p 113.50p 17263
24/12/2021 113.50p 116.40p 113.10p 113.50p 17263
23/12/2021 112.50p 116.70p 109.00p 113.50p 110534
22/12/2021 112.00p 115.00p 108.25p 110.00p 25320
21/12/2021 112.50p 115.00p 109.00p 110.00p 29155
20/12/2021 106.50p 112.90p 106.50p 112.50p 83542
17/12/2021 106.00p 110.00p 104.60p 110.00p 151643
16/12/2021 110.00p 110.00p 105.00p 105.00p 340573
15/12/2021 108.50p 110.90p 107.00p 110.00p 49150
14/12/2021 112.50p 113.00p 106.00p 112.00p 94889
13/12/2021 114.50p 115.40p 110.00p 110.00p 24576
10/12/2021 115.00p 115.90p 110.50p 114.50p 95373
09/12/2021 117.00p 117.00p 112.25p 115.00p 46734
08/12/2021 113.50p 120.00p 112.50p 120.00p 100195
07/12/2021 112.00p 117.00p 111.00p 112.00p 102129
06/12/2021 112.50p 114.00p 110.00p 112.00p 15082
03/12/2021 110.50p 113.90p 108.05p 112.50p 60569
02/12/2021 108.00p 111.50p 108.00p 110.00p 130453
01/12/2021 107.00p 110.00p 106.00p 108.00p 143434
30/11/2021 108.00p 110.00p 104.00p 107.00p 279120
29/11/2021 108.00p 110.00p 105.05p 105.50p 163406
26/11/2021 113.50p 114.00p 107.20p 108.00p 194082
25/11/2021 115.00p 115.75p 112.00p 112.00p 45541
24/11/2021 114.50p 118.00p 112.00p 112.00p 100781
23/11/2021 113.00p 114.60p 110.50p 114.50p 184573
22/11/2021 115.50p 116.20p 111.00p 111.00p 142497
19/11/2021 117.50p 119.45p 114.00p 114.00p 71288
18/11/2021 117.00p 120.00p 115.05p 116.00p 72498
17/11/2021 117.50p 120.00p 114.00p 117.00p 106760
16/11/2021 116.00p 118.00p 114.30p 117.50p 117212
15/11/2021 117.50p 120.00p 114.00p 116.00p 131884
12/11/2021 118.50p 120.00p 115.00p 118.00p 217056
11/11/2021 116.50p 120.00p 114.00p 118.00p 501395
10/11/2021 117.00p 117.00p 113.00p 114.50p 546734
09/11/2021 117.00p 117.00p 114.00p 114.00p 389107
08/11/2021 117.00p 120.00p 114.15p 117.00p 117307
05/11/2021 111.00p 118.00p 110.66p 116.00p 338106
04/11/2021 119.00p 120.98p 111.00p 111.00p 1533808
03/11/2021 117.50p 121.00p 117.00p 119.00p 140172
02/11/2021 117.00p 118.00p 111.50p 118.00p 481514
01/11/2021 117.50p 119.00p 115.00p 117.00p 76462
29/10/2021 118.00p 119.00p 116.00p 117.50p 139038
28/10/2021 118.50p 119.30p 117.00p 118.00p 96943
27/10/2021 118.50p 120.00p 117.00p 118.50p 91107
26/10/2021 122.50p 123.00p 117.50p 120.00p 118748
25/10/2021 126.50p 128.00p 120.50p 122.50p 118804
22/10/2021 126.50p 130.00p 123.00p 126.00p 38555
21/10/2021 121.50p 127.00p 120.40p 125.50p 101716
20/10/2021 118.00p 122.00p 116.00p 120.50p 275314
19/10/2021 116.00p 120.00p 114.02p 118.00p 173174
18/10/2021 118.00p 118.00p 115.00p 116.00p 121391
15/10/2021 119.00p 120.00p 115.65p 118.00p 127447
14/10/2021 116.00p 122.25p 116.00p 119.50p 92860
13/10/2021 121.50p 121.50p 113.60p 117.00p 184486
12/10/2021 121.00p 123.00p 118.00p 120.00p 41878
11/10/2021 123.00p 126.00p 118.65p 121.00p 47469
08/10/2021 122.50p 126.00p 122.15p 123.00p 48596
07/10/2021 120.50p 125.00p 118.60p 122.50p 55459
06/10/2021 123.50p 126.00p 119.00p 120.50p 234235

*Close Price adjusted for both dividends and splits