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
07/09/2020 140.50p 144.00p 137.70p 142.50p 196165
04/09/2020 142.50p 146.00p 136.75p 140.50p 270015
03/09/2020 150.50p 150.50p 140.60p 142.50p 222470
02/09/2020 151.50p 153.25p 146.05p 150.50p 98446
01/09/2020 154.00p 156.00p 148.80p 156.00p 79774
31/08/2020 150.00p 155.00p 148.50p 153.00p 89891
28/08/2020 150.00p 155.00p 148.50p 153.00p 89891
27/08/2020 147.50p 156.90p 147.50p 150.50p 313206
26/08/2020 151.00p 151.00p 145.10p 147.50p 248269
25/08/2020 149.00p 153.00p 146.35p 150.00p 124790
24/08/2020 150.00p 150.00p 145.50p 149.00p 73255
21/08/2020 151.00p 151.00p 145.00p 150.00p 151398
20/08/2020 155.50p 155.50p 143.75p 151.00p 214736
19/08/2020 156.00p 159.00p 152.02p 156.00p 149750
18/08/2020 155.50p 159.40p 152.11p 156.00p 212581
17/08/2020 150.00p 159.00p 150.00p 159.00p 202271
14/08/2020 147.50p 151.90p 142.35p 150.00p 162686
13/08/2020 147.00p 150.00p 145.15p 147.50p 60898
12/08/2020 147.50p 151.00p 141.00p 150.00p 236797
11/08/2020 154.00p 155.10p 148.30p 149.00p 332594
10/08/2020 161.50p 162.95p 155.10p 155.50p 229087
07/08/2020 169.00p 169.30p 159.00p 161.50p 293810
06/08/2020 171.50p 173.00p 163.20p 170.00p 200796
05/08/2020 161.50p 175.00p 161.50p 174.00p 484723
04/08/2020 159.00p 164.00p 156.00p 164.00p 164503
03/08/2020 157.00p 164.98p 155.75p 159.00p 361387
31/07/2020 151.00p 158.78p 150.01p 157.00p 369971
30/07/2020 151.50p 157.55p 147.50p 149.50p 378562
29/07/2020 152.00p 156.75p 146.25p 151.00p 124470
28/07/2020 152.00p 156.65p 146.71p 152.00p 219594
27/07/2020 147.50p 156.99p 147.50p 155.00p 382017
24/07/2020 141.50p 151.90p 138.10p 148.00p 241662
23/07/2020 129.00p 143.08p 129.00p 141.50p 252364
22/07/2020 131.50p 134.90p 128.00p 129.00p 124561
21/07/2020 135.00p 137.00p 127.75p 129.00p 153502
20/07/2020 130.50p 135.98p 127.10p 133.00p 98479
17/07/2020 128.50p 135.45p 127.05p 130.50p 148673
16/07/2020 132.00p 133.28p 125.25p 128.50p 245410
15/07/2020 138.50p 140.00p 128.30p 132.00p 476875
14/07/2020 147.50p 147.60p 136.50p 143.50p 222601
13/07/2020 140.00p 150.00p 139.44p 150.00p 301397
10/07/2020 138.50p 144.00p 130.00p 140.00p 236047
09/07/2020 140.00p 142.10p 135.00p 140.00p 144433
08/07/2020 135.50p 142.70p 128.75p 140.00p 237082
07/07/2020 141.00p 144.70p 131.02p 139.00p 231448
06/07/2020 135.00p 145.00p 131.50p 139.50p 151049
03/07/2020 135.00p 139.25p 131.25p 135.00p 148655
02/07/2020 138.50p 139.50p 130.00p 139.50p 117905
01/07/2020 137.00p 142.74p 135.40p 138.50p 237452
30/06/2020 133.50p 139.00p 129.50p 136.50p 151264
29/06/2020 138.00p 140.80p 130.00p 134.00p 154479
26/06/2020 137.00p 139.50p 134.50p 137.00p 63630
25/06/2020 139.00p 142.00p 133.02p 137.00p 84587
24/06/2020 135.00p 141.95p 132.00p 139.00p 283335
23/06/2020 138.50p 142.75p 131.00p 135.00p 218446
22/06/2020 131.00p 137.75p 128.50p 135.00p 159306
19/06/2020 127.50p 134.50p 126.70p 132.00p 98191
18/06/2020 129.00p 129.50p 125.50p 127.50p 67250
17/06/2020 129.00p 131.80p 125.00p 129.00p 49392
16/06/2020 122.50p 130.00p 121.00p 129.00p 79746
15/06/2020 124.00p 127.25p 118.25p 122.50p 158665
12/06/2020 128.50p 128.50p 120.00p 128.00p 101256
11/06/2020 131.00p 131.60p 125.10p 128.50p 66277
10/06/2020 126.00p 135.00p 125.00p 131.00p 59305
09/06/2020 126.00p 129.20p 122.80p 126.00p 105771
08/06/2020 122.50p 127.90p 122.20p 122.00p 85805
05/06/2020 132.50p 133.00p 121.50p 122.50p 244855
04/06/2020 122.50p 134.50p 121.50p 132.50p 231023
03/06/2020 127.50p 127.50p 120.00p 123.00p 219821
02/06/2020 127.50p 130.00p 125.02p 127.50p 78482
01/06/2020 130.00p 134.90p 125.25p 127.50p 147446
29/05/2020 127.50p 131.45p 127.00p 127.00p 34817
28/05/2020 129.00p 130.75p 125.00p 127.50p 129520
27/05/2020 125.50p 127.40p 121.20p 125.50p 147063
26/05/2020 132.50p 133.75p 123.10p 125.50p 260509
25/05/2020 139.50p 139.50p 130.00p 131.50p 195543
22/05/2020 139.50p 139.50p 130.00p 131.50p 192044
21/05/2020 140.00p 150.00p 137.10p 139.50p 326915
20/05/2020 138.50p 143.90p 135.00p 142.00p 333841
19/05/2020 133.50p 140.00p 131.00p 139.50p 106160
18/05/2020 129.00p 141.40p 129.00p 133.50p 302364
15/05/2020 127.00p 134.00p 126.20p 128.50p 118524
14/05/2020 126.50p 130.00p 123.00p 127.00p 148282
13/05/2020 127.00p 130.70p 115.50p 126.50p 375458
12/05/2020 125.00p 127.00p 121.20p 127.00p 39990
11/05/2020 119.50p 129.99p 119.50p 125.00p 112630
08/05/2020 121.00p 121.99p 117.46p 119.50p 86720
07/05/2020 121.00p 121.99p 117.46p 119.50p 86720
06/05/2020 122.50p 123.95p 117.00p 121.00p 138920
05/05/2020 122.50p 124.70p 119.20p 122.50p 91096
04/05/2020 121.00p 125.00p 119.00p 122.50p 126998
01/05/2020 127.50p 127.50p 115.50p 121.00p 318583
30/04/2020 128.50p 131.90p 126.00p 127.50p 98727
29/04/2020 130.00p 133.75p 126.00p 128.50p 88873
28/04/2020 135.00p 140.00p 125.60p 133.00p 128674
27/04/2020 133.50p 143.00p 130.50p 135.00p 241163
24/04/2020 135.00p 137.74p 130.00p 133.50p 95516
23/04/2020 125.00p 136.00p 120.00p 135.00p 248118
22/04/2020 119.00p 128.45p 119.00p 125.00p 118486
21/04/2020 125.00p 127.70p 113.50p 119.00p 290683
20/04/2020 126.00p 129.00p 120.40p 126.00p 66340
17/04/2020 130.00p 130.00p 123.00p 126.00p 117395
16/04/2020 122.50p 134.00p 122.50p 131.00p 244360
15/04/2020 130.00p 137.50p 120.00p 122.50p 487786
14/04/2020 114.50p 132.80p 114.50p 130.00p 518953
13/04/2020 105.50p 117.00p 105.50p 112.00p 434345
10/04/2020 105.50p 117.00p 105.50p 112.00p 434345
09/04/2020 105.50p 117.00p 105.50p 112.00p 434345
08/04/2020 110.00p 111.00p 103.00p 103.50p 259081
07/04/2020 107.50p 115.00p 106.20p 110.00p 371210
06/04/2020 94.00p 106.90p 93.00p 104.50p 310221
03/04/2020 97.50p 99.80p 92.00p 94.00p 225495
02/04/2020 94.00p 100.00p 92.25p 98.00p 152339
01/04/2020 91.00p 98.45p 89.00p 94.00p 192306
31/03/2020 96.50p 99.00p 89.42p 93.00p 259432
30/03/2020 95.00p 98.00p 90.02p 95.60p 280783
27/03/2020 105.00p 105.00p 95.60p 96.50p 179260
26/03/2020 106.00p 106.45p 93.00p 105.00p 404356
25/03/2020 107.50p 114.45p 102.02p 106.00p 220714
24/03/2020 89.50p 112.00p 89.50p 108.50p 865463
23/03/2020 87.00p 91.98p 78.00p 89.00p 661586
20/03/2020 87.50p 95.00p 85.30p 88.50p 263340
19/03/2020 77.50p 89.67p 68.75p 85.00p 453954
18/03/2020 90.50p 90.50p 77.50p 77.50p 344620
17/03/2020 81.00p 95.95p 71.66p 92.00p 516790
16/03/2020 97.50p 97.50p 70.00p 81.00p 971930
13/03/2020 101.00p 104.50p 93.26p 100.50p 828697
12/03/2020 122.50p 122.50p 98.30p 100.50p 862137
11/03/2020 127.50p 129.98p 115.45p 122.50p 357211
10/03/2020 126.50p 134.25p 125.00p 125.50p 194749
09/03/2020 137.00p 137.00p 118.00p 125.00p 356327
06/03/2020 129.50p 149.55p 129.50p 137.50p 588691
05/03/2020 121.00p 134.80p 121.00p 130.50p 328647
04/03/2020 125.00p 127.00p 118.02p 120.50p 158378
03/03/2020 117.50p 126.95p 115.00p 125.50p 301056
02/03/2020 120.50p 125.85p 114.55p 116.00p 379035
28/02/2020 126.50p 126.99p 109.60p 119.00p 1270228
27/02/2020 135.50p 136.00p 127.11p 129.00p 368860
26/02/2020 144.50p 144.50p 129.00p 135.00p 364891
25/02/2020 146.00p 146.00p 142.02p 144.50p 109032
24/02/2020 150.50p 154.00p 145.00p 146.00p 623306
21/02/2020 146.50p 154.50p 144.00p 149.00p 313161
20/02/2020 146.00p 147.70p 140.56p 146.50p 225387
19/02/2020 140.50p 149.70p 139.00p 144.00p 266869
18/02/2020 137.50p 141.55p 131.20p 139.00p 267468
17/02/2020 138.00p 139.00p 136.00p 137.50p 61623
14/02/2020 140.50p 140.75p 134.50p 138.00p 147423
13/02/2020 143.00p 143.80p 138.02p 140.50p 166465
12/02/2020 142.00p 145.99p 141.00p 143.00p 136796
11/02/2020 142.50p 145.00p 140.00p 141.00p 89595
10/02/2020 138.00p 143.80p 136.15p 142.50p 205479
07/02/2020 139.50p 141.00p 136.00p 141.00p 126364
06/02/2020 143.00p 143.00p 136.00p 136.00p 146613
05/02/2020 141.50p 146.00p 141.10p 143.00p 125042
04/02/2020 139.00p 143.00p 136.02p 138.00p 155555
03/02/2020 143.50p 144.00p 132.50p 139.00p 229593
31/01/2020 143.00p 144.00p 139.40p 143.50p 134834
30/01/2020 139.00p 144.90p 137.24p 143.00p 312927
29/01/2020 142.50p 142.50p 137.25p 141.00p 158654
28/01/2020 144.50p 145.50p 140.55p 142.50p 67704
27/01/2020 147.50p 148.44p 143.52p 144.50p 83364
24/01/2020 144.50p 147.75p 142.01p 147.50p 194168
23/01/2020 147.00p 148.50p 142.10p 144.50p 159891
22/01/2020 143.50p 151.90p 141.00p 144.50p 150518
21/01/2020 141.00p 149.80p 141.00p 143.50p 216382
20/01/2020 142.00p 142.70p 138.84p 141.00p 178335
17/01/2020 142.50p 145.00p 141.02p 143.00p 139499
16/01/2020 145.50p 145.80p 141.02p 142.50p 69531
15/01/2020 146.50p 147.00p 143.10p 145.50p 147404
14/01/2020 145.50p 154.85p 145.30p 146.50p 356652
13/01/2020 145.50p 146.98p 142.20p 144.50p 95274
10/01/2020 151.00p 151.00p 145.00p 145.50p 226137
09/01/2020 155.00p 155.60p 148.15p 151.00p 116219
08/01/2020 152.00p 159.70p 152.00p 155.00p 201582
07/01/2020 154.00p 154.50p 150.00p 152.00p 129766
06/01/2020 154.00p 159.40p 152.42p 154.00p 229036
03/01/2020 150.00p 158.60p 150.00p 153.50p 157241
02/01/2020 152.00p 153.60p 148.00p 150.00p 110119
01/01/2020 148.50p 153.90p 148.50p 152.00p 68042
31/12/2019 148.50p 153.90p 148.50p 152.00p 68042
30/12/2019 153.00p 154.00p 147.00p 148.50p 159693
27/12/2019 144.50p 154.20p 144.50p 153.00p 191893
26/12/2019 144.50p 147.00p 142.00p 144.50p 35259
25/12/2019 144.50p 147.00p 142.00p 144.50p 35259
24/12/2019 144.50p 147.00p 142.00p 144.50p 35259
23/12/2019 137.50p 149.00p 137.50p 144.50p 192145
20/12/2019 137.50p 139.99p 135.00p 135.00p 82460
19/12/2019 142.50p 142.50p 135.00p 137.50p 85328
18/12/2019 142.50p 143.75p 140.01p 142.50p 26707
17/12/2019 142.50p 145.00p 141.00p 142.50p 63388
16/12/2019 144.50p 146.75p 140.00p 142.50p 93541
13/12/2019 140.00p 147.00p 138.00p 144.50p 160199
12/12/2019 142.50p 142.50p 138.00p 140.00p 98113
11/12/2019 141.50p 144.75p 140.50p 142.50p 48580
10/12/2019 145.00p 145.00p 140.25p 141.50p 58201
09/12/2019 145.00p 147.79p 143.00p 145.00p 39970
06/12/2019 147.50p 149.88p 143.00p 145.00p 69862
05/12/2019 147.50p 148.70p 145.50p 147.50p 30345
04/12/2019 145.00p 150.00p 145.00p 148.00p 121224
03/12/2019 139.50p 147.00p 138.25p 145.50p 162552

*Close Price adjusted for both dividends and splits