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
01/10/2019 145.50p 148.00p 135.00p 143.00p 507341
30/09/2019 152.00p 155.00p 145.02p 147.00p 238041
27/09/2019 156.50p 157.45p 148.50p 152.00p 154705
26/09/2019 160.00p 160.75p 153.02p 156.50p 60779
25/09/2019 158.00p 161.90p 157.77p 160.00p 71206
24/09/2019 160.50p 162.35p 157.00p 157.00p 19220
23/09/2019 161.50p 164.00p 158.02p 160.50p 72391
20/09/2019 163.00p 165.98p 161.25p 162.00p 140907
19/09/2019 165.50p 168.00p 160.50p 163.00p 237865
18/09/2019 167.50p 170.00p 148.15p 165.50p 680437
17/09/2019 173.00p 173.00p 170.00p 172.00p 163948
16/09/2019 173.00p 176.95p 171.32p 173.00p 199745
13/09/2019 168.50p 175.00p 167.16p 173.00p 326196
12/09/2019 157.50p 168.50p 157.50p 168.50p 320234
11/09/2019 160.50p 160.50p 155.40p 157.50p 97749
10/09/2019 155.50p 160.99p 149.00p 159.50p 372769
09/09/2019 158.00p 163.00p 155.15p 156.50p 218861
06/09/2019 161.00p 164.00p 148.00p 158.00p 528120
05/09/2019 170.00p 172.00p 159.15p 161.00p 180214
04/09/2019 171.00p 172.60p 169.00p 170.00p 135980
03/09/2019 164.50p 173.45p 164.50p 167.00p 189248
02/09/2019 165.50p 167.00p 158.00p 164.50p 204178
30/08/2019 163.00p 167.00p 162.20p 165.50p 94409
29/08/2019 165.00p 167.00p 160.00p 163.00p 306691
28/08/2019 173.50p 175.90p 157.00p 165.00p 389801
27/08/2019 163.50p 177.00p 162.60p 173.50p 769882
23/08/2019 149.50p 165.00p 149.50p 162.50p 503737
22/08/2019 140.50p 151.20p 138.25p 149.50p 757017
21/08/2019 133.00p 138.70p 133.00p 136.50p 97910
20/08/2019 131.50p 134.95p 129.00p 133.00p 142606
19/08/2019 137.50p 138.00p 128.00p 131.50p 273320
16/08/2019 137.50p 139.95p 135.75p 137.50p 62191
15/08/2019 142.50p 143.45p 135.10p 137.50p 118981
14/08/2019 138.00p 143.50p 133.05p 142.50p 226092
13/08/2019 140.50p 146.44p 134.11p 137.00p 437472
12/08/2019 140.00p 144.00p 138.45p 140.50p 243063
09/08/2019 137.50p 141.00p 135.00p 140.00p 175413
08/08/2019 133.00p 141.22p 132.20p 137.50p 492775
07/08/2019 127.00p 134.97p 127.00p 132.00p 233451
06/08/2019 129.50p 131.39p 125.15p 127.00p 204677
05/08/2019 128.50p 134.97p 128.00p 129.50p 129657
02/08/2019 125.50p 132.00p 125.50p 128.50p 180882
01/08/2019 130.00p 130.50p 123.10p 124.00p 239734
31/07/2019 132.50p 134.00p 129.17p 130.00p 136498
30/07/2019 129.00p 134.75p 129.00p 132.50p 177026
29/07/2019 125.50p 129.85p 125.10p 129.00p 79945
26/07/2019 131.50p 132.90p 124.25p 125.50p 232090
25/07/2019 129.50p 134.00p 127.09p 130.00p 154993
24/07/2019 128.50p 131.70p 127.70p 129.50p 62104
23/07/2019 127.50p 129.00p 126.01p 128.50p 83107
22/07/2019 127.50p 128.99p 124.00p 127.50p 256736
19/07/2019 127.00p 132.20p 125.51p 127.50p 368007
18/07/2019 125.00p 129.50p 123.00p 126.50p 261617
17/07/2019 117.00p 127.00p 115.00p 122.00p 197614
16/07/2019 120.00p 120.00p 114.25p 117.00p 329549
15/07/2019 121.50p 122.90p 118.00p 120.00p 211925
12/07/2019 119.00p 123.00p 118.96p 123.00p 166278
11/07/2019 114.00p 119.90p 113.51p 119.00p 230058
10/07/2019 111.50p 115.00p 107.25p 114.00p 240352
09/07/2019 115.00p 116.70p 110.15p 111.50p 115891
08/07/2019 115.00p 117.00p 112.50p 115.00p 80455
05/07/2019 121.50p 121.50p 113.36p 115.00p 190127
04/07/2019 119.00p 123.90p 119.00p 121.50p 99125
03/07/2019 117.00p 125.00p 117.00p 120.00p 396382
02/07/2019 109.50p 119.22p 108.50p 117.00p 174673
01/07/2019 114.50p 114.50p 105.26p 109.50p 357805
28/06/2019 118.00p 118.50p 112.15p 115.00p 232360
27/06/2019 120.00p 120.00p 115.25p 118.00p 151625
26/06/2019 125.50p 125.50p 117.60p 120.00p 356353
25/06/2019 127.50p 131.75p 124.25p 125.00p 388672
24/06/2019 122.50p 129.45p 122.50p 127.00p 210426
21/06/2019 124.50p 126.75p 117.01p 121.00p 347428
20/06/2019 127.50p 135.75p 119.05p 123.50p 1017834
19/06/2019 119.00p 131.40p 116.51p 127.00p 1025655
18/06/2019 112.00p 117.75p 112.00p 115.00p 473114
17/06/2019 109.00p 114.50p 107.27p 111.50p 423151
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

*Close Price adjusted for both dividends and splits