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
14/06/2019 102.00p 110.90p 102.00p 108.00p 525434
13/06/2019 102.00p 102.99p 100.00p 102.00p 60924
12/06/2019 100.50p 105.20p 100.00p 102.00p 200798
11/06/2019 100.50p 101.99p 99.12p 100.50p 230007
10/06/2019 103.50p 103.50p 96.63p 101.00p 190061
07/06/2019 100.50p 105.77p 99.55p 101.00p 266315
06/06/2019 98.50p 102.45p 97.76p 100.50p 145427
05/06/2019 99.00p 101.00p 97.75p 98.50p 71164
04/06/2019 100.50p 101.90p 98.00p 99.00p 156428
03/06/2019 96.00p 102.00p 96.00p 100.00p 247999
31/05/2019 91.00p 98.95p 91.00p 96.00p 377602
30/05/2019 91.00p 92.98p 89.00p 91.00p 591202
29/05/2019 93.50p 93.50p 89.01p 91.00p 148720
28/05/2019 93.50p 95.60p 92.25p 93.50p 95294
24/05/2019 91.50p 93.98p 87.65p 91.60p 269233
23/05/2019 94.00p 94.00p 90.00p 91.50p 188254
22/05/2019 93.50p 94.88p 92.25p 93.50p 52397
21/05/2019 95.00p 96.00p 90.80p 93.50p 200965
20/05/2019 95.50p 97.00p 93.30p 95.00p 114938
17/05/2019 99.00p 100.25p 95.33p 95.50p 169476
16/05/2019 102.00p 105.40p 96.40p 98.50p 463343
15/05/2019 93.00p 95.99p 90.10p 94.00p 178112
14/05/2019 93.00p 96.00p 91.50p 93.00p 280949
13/05/2019 87.00p 94.64p 85.96p 91.80p 672640
10/05/2019 84.00p 89.00p 82.75p 87.00p 384528
09/05/2019 85.00p 85.50p 82.00p 84.00p 122253
08/05/2019 85.50p 87.40p 83.25p 86.00p 45611
07/05/2019 85.50p 87.45p 84.63p 85.50p 21044
03/05/2019 86.00p 87.20p 84.11p 87.20p 142766
02/05/2019 85.00p 87.75p 84.00p 86.00p 174747
01/05/2019 89.00p 89.85p 85.00p 87.20p 256402
30/04/2019 82.50p 90.48p 82.50p 90.00p 395125
29/04/2019 80.50p 83.95p 80.00p 82.00p 278676
26/04/2019 78.50p 79.84p 77.68p 78.50p 42543
25/04/2019 80.00p 80.00p 76.60p 79.80p 147226
24/04/2019 79.50p 80.00p 79.00p 80.00p 71061
23/04/2019 81.50p 82.90p 79.00p 80.00p 126361
18/04/2019 81.00p 83.70p 81.00p 81.50p 199235
17/04/2019 85.50p 86.90p 80.24p 81.00p 345800
16/04/2019 81.50p 88.92p 80.75p 85.50p 284891
15/04/2019 78.50p 82.75p 77.00p 81.50p 215041
12/04/2019 79.00p 79.00p 77.30p 78.50p 41947
11/04/2019 80.50p 81.00p 77.00p 78.50p 276257
10/04/2019 74.00p 81.50p 74.00p 79.00p 479620
09/04/2019 72.00p 74.80p 71.00p 73.00p 172537
08/04/2019 70.50p 74.40p 70.00p 72.00p 406493
05/04/2019 70.50p 73.80p 69.00p 69.50p 211421
04/04/2019 72.00p 72.70p 69.10p 70.00p 156944
03/04/2019 75.00p 76.40p 67.25p 72.00p 279316
02/04/2019 69.00p 76.50p 68.10p 74.00p 243568
01/04/2019 71.50p 72.90p 66.00p 69.00p 254243
29/03/2019 73.50p 73.50p 68.60p 71.50p 223526
28/03/2019 75.00p 75.00p 73.00p 73.00p 44601
27/03/2019 75.00p 75.63p 73.51p 75.00p 5563
26/03/2019 74.50p 75.80p 73.51p 75.00p 34227
25/03/2019 79.50p 79.70p 73.75p 74.50p 114204
22/03/2019 80.00p 81.00p 77.00p 79.50p 44275
21/03/2019 77.50p 81.00p 76.50p 79.50p 168067
20/03/2019 70.00p 78.00p 69.40p 78.00p 82660
19/03/2019 72.00p 72.00p 69.10p 71.00p 57736
18/03/2019 72.50p 72.75p 70.00p 72.00p 55579
15/03/2019 73.50p 74.70p 71.05p 72.50p 71665
14/03/2019 76.50p 76.50p 69.00p 73.50p 228295
13/03/2019 76.50p 76.95p 75.00p 76.50p 73446
12/03/2019 76.50p 78.00p 76.00p 76.50p 17770
11/03/2019 76.00p 77.75p 75.30p 76.50p 88202
08/03/2019 76.00p 76.90p 74.55p 76.00p 55043
07/03/2019 76.50p 79.40p 74.00p 76.00p 117605
06/03/2019 68.50p 77.00p 67.11p 76.50p 235065
05/03/2019 70.50p 70.50p 68.00p 68.50p 201821
04/03/2019 72.00p 74.00p 69.00p 70.50p 130877
01/03/2019 73.50p 73.50p 68.10p 71.60p 424443
28/02/2019 77.00p 77.00p 71.80p 73.50p 323101
27/02/2019 81.50p 81.50p 75.63p 77.00p 253358
26/02/2019 82.50p 82.50p 80.10p 82.50p 10495
25/02/2019 83.00p 83.00p 78.80p 82.50p 143948
22/02/2019 83.50p 84.50p 80.60p 83.00p 71429
21/02/2019 84.00p 85.75p 82.13p 85.00p 79018
20/02/2019 82.00p 86.25p 82.00p 84.00p 146780
19/02/2019 80.50p 83.48p 78.70p 82.00p 75818
18/02/2019 78.50p 82.45p 78.20p 80.50p 164652
15/02/2019 78.50p 79.40p 77.00p 78.50p 74763
14/02/2019 78.00p 79.40p 76.60p 78.50p 43748
13/02/2019 78.50p 79.48p 76.60p 78.00p 64551
12/02/2019 82.00p 82.00p 76.75p 78.50p 346338
11/02/2019 82.00p 83.00p 81.12p 82.00p 49109
08/02/2019 82.00p 83.75p 80.00p 82.00p 190527
07/02/2019 89.50p 89.50p 75.50p 89.00p 759434
06/02/2019 90.00p 91.40p 88.00p 89.00p 66305
05/02/2019 87.50p 91.00p 86.75p 91.00p 499638
04/02/2019 86.50p 89.00p 86.00p 87.50p 110272
01/02/2019 84.00p 88.75p 84.00p 86.50p 207517
31/01/2019 84.50p 85.50p 82.22p 84.00p 89724
30/01/2019 84.50p 85.50p 83.75p 84.80p 77761
29/01/2019 80.00p 85.87p 79.50p 84.80p 238038
28/01/2019 74.50p 81.75p 74.50p 80.00p 341732
25/01/2019 68.00p 75.98p 65.60p 74.00p 967907
24/01/2019 72.50p 74.50p 66.75p 69.00p 863970
23/01/2019 79.00p 79.00p 74.00p 74.00p 648868
22/01/2019 80.50p 80.60p 77.30p 79.00p 351480
21/01/2019 83.50p 83.50p 79.30p 81.00p 424257
18/01/2019 85.00p 85.00p 82.00p 83.80p 109847
17/01/2019 87.50p 87.50p 83.80p 85.00p 200181
16/01/2019 86.50p 88.85p 85.30p 87.50p 154774
15/01/2019 94.00p 95.92p 85.50p 86.50p 775404
14/01/2019 89.00p 94.00p 88.02p 92.20p 289694
11/01/2019 90.00p 90.00p 87.40p 89.00p 114279
10/01/2019 90.00p 90.35p 88.00p 90.00p 69389
09/01/2019 86.50p 91.60p 85.95p 90.00p 329256
08/01/2019 86.50p 87.70p 85.00p 86.50p 66726
07/01/2019 86.00p 88.45p 86.00p 87.00p 129940
04/01/2019 87.00p 87.40p 84.50p 86.00p 117515
03/01/2019 87.00p 88.00p 84.15p 86.00p 63482
02/01/2019 90.00p 90.00p 83.65p 87.00p 647678
31/12/2018 90.50p 90.88p 87.60p 87.60p 106540
28/12/2018 91.50p 91.85p 89.01p 90.00p 116830
27/12/2018 91.50p 93.00p 90.63p 91.50p 135891
24/12/2018 91.00p 93.00p 90.50p 91.50p 9975
21/12/2018 89.00p 92.00p 89.00p 90.00p 182867
20/12/2018 87.00p 90.00p 86.55p 89.00p 80593
19/12/2018 88.50p 89.00p 85.60p 87.50p 189054
18/12/2018 89.00p 89.85p 86.00p 89.20p 52312
17/12/2018 90.00p 91.75p 84.60p 89.00p 363764
14/12/2018 89.00p 91.75p 87.10p 90.00p 86709
13/12/2018 90.50p 92.00p 88.00p 89.00p 110202
12/12/2018 89.00p 92.00p 87.50p 90.50p 68621
11/12/2018 89.00p 91.00p 85.60p 89.00p 163185
10/12/2018 88.00p 90.70p 87.00p 89.60p 166468
07/12/2018 89.50p 90.50p 85.90p 88.00p 329352
06/12/2018 94.00p 95.64p 88.60p 89.50p 220683
05/12/2018 95.00p 96.00p 92.50p 94.00p 85593
04/12/2018 93.00p 96.95p 90.00p 95.50p 373879
03/12/2018 94.50p 96.00p 91.00p 93.00p 168566
30/11/2018 94.00p 96.00p 94.00p 95.20p 112525
29/11/2018 93.50p 96.00p 93.25p 95.20p 184144
28/11/2018 90.50p 96.00p 90.20p 93.50p 182477
27/11/2018 87.50p 92.50p 85.50p 90.50p 226962
26/11/2018 90.50p 92.25p 86.00p 87.50p 311893
23/11/2018 92.00p 93.00p 86.33p 91.50p 303281
22/11/2018 83.00p 92.75p 82.50p 90.50p 826522
21/11/2018 81.50p 84.00p 80.00p 83.00p 366456
20/11/2018 80.00p 81.50p 79.36p 81.00p 456337
19/11/2018 76.00p 81.00p 76.00p 80.00p 210831
16/11/2018 74.00p 77.00p 73.25p 76.00p 81704
15/11/2018 74.50p 74.50p 73.25p 74.00p 106090
14/11/2018 75.50p 76.40p 74.00p 74.50p 70714
13/11/2018 75.50p 77.00p 71.51p 75.00p 348025
12/11/2018 79.50p 79.50p 74.51p 75.50p 273112
09/11/2018 79.50p 81.00p 78.55p 79.50p 100843
08/11/2018 79.00p 81.50p 78.40p 79.50p 182258
07/11/2018 80.50p 82.00p 77.40p 79.00p 291051
06/11/2018 75.50p 80.00p 75.00p 80.00p 350062
05/11/2018 72.00p 75.00p 71.35p 75.00p 129636
02/11/2018 69.50p 74.00p 69.50p 72.40p 183359
01/11/2018 66.50p 70.75p 64.20p 69.50p 186233
31/10/2018 67.00p 67.99p 65.15p 66.00p 62626
30/10/2018 69.00p 70.99p 66.50p 67.00p 106098
29/10/2018 68.50p 69.90p 67.75p 69.00p 108623
26/10/2018 68.50p 69.50p 66.78p 68.50p 76967
25/10/2018 70.50p 70.50p 66.13p 68.50p 170102
24/10/2018 71.00p 71.70p 68.50p 70.50p 263077
23/10/2018 72.50p 75.00p 70.13p 71.00p 198500
22/10/2018 72.00p 73.95p 70.50p 72.50p 149784
19/10/2018 74.50p 75.35p 72.00p 72.00p 150173
18/10/2018 75.00p 75.40p 72.00p 74.00p 98779
17/10/2018 73.50p 76.75p 73.50p 75.00p 333286
16/10/2018 74.50p 75.80p 72.00p 73.50p 219893
15/10/2018 69.50p 76.00p 69.00p 75.00p 285205
12/10/2018 67.00p 72.75p 65.00p 70.00p 249923
11/10/2018 64.00p 66.70p 60.27p 65.20p 644312
10/10/2018 71.50p 72.01p 65.20p 66.50p 469251
09/10/2018 68.50p 73.60p 68.02p 71.50p 217253
08/10/2018 72.50p 72.75p 68.12p 70.00p 455091
05/10/2018 72.50p 75.50p 72.00p 72.00p 289440
04/10/2018 73.50p 74.70p 68.00p 72.50p 560521
03/10/2018 73.00p 77.00p 73.00p 74.80p 467881
02/10/2018 70.00p 75.00p 70.00p 73.00p 671102
01/10/2018 66.50p 70.20p 66.50p 70.20p 377881
28/09/2018 63.00p 67.87p 63.00p 66.00p 445981
27/09/2018 64.50p 66.00p 60.65p 63.00p 830727
26/09/2018 66.50p 67.40p 63.75p 64.50p 344646
25/09/2018 63.50p 68.00p 63.50p 66.50p 300243
24/09/2018 62.00p 68.75p 61.55p 63.50p 793183
21/09/2018 63.50p 65.75p 61.40p 62.00p 719001
20/09/2018 59.50p 64.25p 59.50p 63.40p 962780
19/09/2018 56.50p 61.25p 54.75p 59.00p 1080143
18/09/2018 50.00p 55.00p 50.00p 54.00p 1219598
17/09/2018 48.00p 52.80p 48.00p 50.00p 1392975
14/09/2018 47.00p 48.00p 44.25p 45.00p 359641
13/09/2018 42.50p 49.00p 42.50p 47.00p 208496
12/09/2018 42.50p 42.50p 42.50p 42.50p 0
11/09/2018 43.00p 43.00p 41.25p 42.50p 78453
10/09/2018 44.50p 44.99p 41.02p 43.00p 109381
07/09/2018 44.50p 44.50p 44.50p 44.50p 30000
06/09/2018 45.00p 46.00p 43.77p 44.50p 119771
05/09/2018 45.00p 45.99p 44.33p 45.00p 89066
04/09/2018 45.00p 45.01p 44.00p 44.00p 26649
03/09/2018 44.00p 45.50p 44.00p 45.00p 136721
31/08/2018 44.00p 44.50p 43.00p 43.00p 65021
30/08/2018 44.00p 44.80p 43.30p 43.50p 23395

*Close Price adjusted for both dividends and splits