Anglo Asian Mining

(AAZ)
Sector: Precious Metals and Mining
98.74p
2.74p 2.85
Last updated: 09:00:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 96.00p 100.00p 92.00p 96.00p 24,585
21/11/2024 96.00p 100.00p 92.00p 96.00p 38,538
20/11/2024 100.50p 103.00p 93.55p 96.00p 65,441
19/11/2024 100.50p 103.00p 98.00p 103.00p 8,748
18/11/2024 97.50p 105.00p 95.00p 100.50p 61,545
15/11/2024 92.50p 100.20p 90.00p 100.00p 99,990
14/11/2024 97.50p 100.00p 90.00p 100.00p 300,548
13/11/2024 101.50p 103.00p 94.75p 99.00p 174,565
12/11/2024 106.00p 110.00p 98.37p 101.00p 42,068
11/11/2024 110.00p 110.00p 102.00p 106.00p 198,322
08/11/2024 110.00p 115.00p 105.00p 110.00p 49,392
07/11/2024 110.00p 115.00p 105.00p 110.00p 72,957
06/11/2024 114.00p 120.00p 105.00p 110.00p 200,553
05/11/2024 115.00p 118.00p 110.00p 114.00p 55,403
04/11/2024 114.00p 118.00p 110.00p 115.00p 42,009
01/11/2024 114.00p 118.00p 110.00p 114.00p 7,253
31/10/2024 113.50p 118.00p 110.00p 112.00p 61,162
30/10/2024 112.50p 118.00p 110.00p 110.00p 78,287
29/10/2024 116.00p 120.00p 108.00p 112.50p 101,425
28/10/2024 116.00p 120.00p 112.00p 118.00p 86,005
25/10/2024 117.50p 120.00p 112.00p 113.00p 93,863
24/10/2024 112.50p 117.95p 110.00p 110.00p 122,633
23/10/2024 113.50p 117.00p 110.00p 112.50p 75,151
22/10/2024 116.00p 120.00p 110.00p 113.50p 65,606
21/10/2024 111.00p 120.00p 109.76p 116.00p 208,617
18/10/2024 111.00p 115.00p 107.00p 115.00p 72,728
17/10/2024 110.00p 115.00p 105.00p 111.00p 77,528
16/10/2024 112.50p 115.00p 107.00p 113.00p 84,949
15/10/2024 112.50p 115.00p 110.00p 112.50p 27,512
14/10/2024 105.50p 115.00p 103.00p 115.00p 82,707
11/10/2024 105.50p 108.00p 98.00p 105.50p 132,487
10/10/2024 107.50p 115.00p 104.00p 105.50p 76,992
09/10/2024 106.00p 109.45p 103.00p 106.50p 88,826
08/10/2024 115.50p 117.00p 105.10p 106.00p 309,001
07/10/2024 108.50p 120.00p 107.00p 114.50p 362,950
04/10/2024 103.50p 115.00p 103.50p 109.00p 396,157
03/10/2024 95.00p 110.00p 92.00p 103.50p 713,334
02/10/2024 95.00p 98.00p 92.00p 95.00p 114,731
01/10/2024 90.00p 98.00p 88.00p 95.00p 157,788
30/09/2024 88.50p 92.00p 85.00p 87.50p 83,492
27/09/2024 87.50p 90.00p 85.00p 88.50p 39,317
26/09/2024 81.50p 90.00p 78.00p 88.00p 108,394
25/09/2024 88.50p 90.00p 85.00p 87.50p 12,677
24/09/2024 87.50p 95.00p 85.00p 88.50p 54,368
23/09/2024 87.00p 89.00p 85.00p 87.00p 11,537
20/09/2024 87.00p 89.00p 85.00p 87.00p 32,676
19/09/2024 88.00p 89.00p 85.70p 87.00p 48,035
18/09/2024 88.50p 90.00p 87.16p 89.00p 27,690
17/09/2024 90.50p 93.00p 86.20p 90.00p 80,345
16/09/2024 86.50p 95.00p 83.00p 90.50p 58,820
13/09/2024 86.50p 90.00p 83.00p 86.50p 86,029
12/09/2024 82.50p 90.00p 81.40p 82.50p 98,496
11/09/2024 82.50p 85.00p 80.00p 82.50p 22,909
10/09/2024 82.50p 85.00p 80.00p 82.50p 37,769
09/09/2024 81.00p 85.00p 80.16p 82.50p 50,847
06/09/2024 81.00p 83.00p 78.00p 79.00p 21,436
05/09/2024 81.00p 84.00p 78.00p 81.00p 24,820
04/09/2024 81.00p 84.00p 78.00p 81.00p 30,482
03/09/2024 81.00p 84.00p 78.00p 81.00p 31,715
02/09/2024 82.50p 85.00p 79.98p 80.00p 62,182
30/08/2024 82.00p 85.00p 80.00p 80.00p 39,321
29/08/2024 82.50p 85.00p 78.00p 81.60p 87,419
28/08/2024 82.50p 85.00p 80.00p 82.00p 42,155
27/08/2024 82.50p 85.00p 78.00p 82.40p 170,957
26/08/2024 86.50p 90.00p 83.00p 86.50p 39,396
23/08/2024 86.50p 90.00p 83.00p 86.50p 39,396
22/08/2024 86.50p 90.00p 83.00p 86.50p 39,396
21/08/2024 85.00p 87.00p 83.00p 85.00p 8,887
20/08/2024 85.00p 87.00p 83.00p 85.00p 37,202
19/08/2024 85.50p 87.00p 84.61p 85.00p 10,316
16/08/2024 84.00p 87.00p 83.00p 87.00p 33,567
15/08/2024 85.00p 86.00p 83.50p 84.00p 55,515
14/08/2024 88.00p 91.00p 84.54p 85.00p 155,870
13/08/2024 86.50p 91.00p 85.00p 88.00p 74,592
12/08/2024 89.50p 92.00p 85.25p 92.00p 197,270
09/08/2024 89.50p 92.00p 87.00p 90.40p 50,087
08/08/2024 89.00p 92.00p 87.00p 89.50p 23,235
07/08/2024 89.00p 92.00p 86.00p 91.00p 111,852
06/08/2024 85.50p 94.80p 85.00p 90.00p 574,324
05/08/2024 74.50p 84.90p 66.55p 83.50p 357,413
02/08/2024 76.00p 78.00p 74.10p 76.00p 93,166
01/08/2024 76.00p 78.00p 74.00p 78.00p 117,120
31/07/2024 75.50p 78.00p 73.55p 76.00p 86,716
30/07/2024 75.00p 78.00p 73.00p 75.00p 54,890
29/07/2024 81.00p 84.00p 72.00p 80.00p 243,379
26/07/2024 81.00p 84.00p 78.00p 81.00p 141,994
25/07/2024 87.50p 88.00p 78.06p 81.00p 114,971
24/07/2024 89.50p 92.00p 85.10p 87.50p 24,600
23/07/2024 89.50p 92.00p 86.60p 86.60p 31,469
22/07/2024 89.50p 92.00p 87.00p 89.50p 47,891
19/07/2024 90.50p 94.00p 87.00p 89.50p 65,799
18/07/2024 83.50p 92.80p 81.55p 90.00p 165,419
17/07/2024 87.00p 90.00p 82.00p 86.60p 112,742
16/07/2024 87.00p 90.00p 84.00p 88.00p 45,623
15/07/2024 87.00p 90.00p 84.00p 87.00p 56,557
12/07/2024 88.00p 90.00p 84.00p 87.00p 69,249
11/07/2024 88.00p 90.00p 86.00p 88.80p 42,393
10/07/2024 88.50p 90.00p 86.67p 88.00p 114,604
09/07/2024 85.00p 90.18p 85.00p 89.00p 292,142
08/07/2024 79.50p 88.80p 79.50p 88.80p 259,207
05/07/2024 80.50p 83.00p 75.00p 79.50p 127,845
04/07/2024 80.50p 83.00p 78.00p 80.50p 45,243
03/07/2024 75.50p 83.00p 75.00p 81.00p 99,457
02/07/2024 75.50p 78.00p 73.00p 76.80p 42,303
01/07/2024 75.50p 77.90p 74.10p 75.50p 39,771
28/06/2024 79.50p 81.00p 73.75p 75.50p 92,691
27/06/2024 80.00p 81.00p 76.40p 79.50p 222,301
26/06/2024 78.00p 80.98p 76.00p 78.00p 380,397
25/06/2024 76.00p 79.40p 73.00p 78.00p 329,724
24/06/2024 72.00p 78.88p 72.00p 76.00p 709,261
21/06/2024 70.00p 73.92p 69.00p 72.00p 612,368
20/06/2024 68.00p 71.92p 68.00p 70.00p 267,545
19/06/2024 68.00p 69.00p 67.00p 68.00p 36,688
18/06/2024 67.00p 68.96p 67.00p 68.00p 37,187
17/06/2024 67.00p 68.00p 66.00p 67.00p 41,967
14/06/2024 68.00p 68.34p 66.00p 68.00p 88,835
13/06/2024 67.50p 70.00p 66.00p 67.20p 350,596
12/06/2024 62.50p 69.00p 61.00p 67.50p 582,660
11/06/2024 67.50p 70.00p 56.25p 58.00p 682,561
10/06/2024 64.50p 67.00p 62.00p 65.00p 87,665
07/06/2024 61.50p 66.41p 61.50p 66.00p 219,980
06/06/2024 60.00p 62.88p 58.70p 61.50p 140,191
05/06/2024 59.00p 61.84p 58.00p 60.00p 56,353
04/06/2024 61.50p 63.00p 58.11p 59.00p 224,845
03/06/2024 63.00p 66.00p 60.00p 60.00p 211,277
31/05/2024 64.50p 66.00p 61.50p 63.00p 85,451
30/05/2024 64.50p 65.60p 63.12p 64.50p 116,871
29/05/2024 64.50p 66.00p 63.12p 64.50p 37,462
28/05/2024 64.00p 66.00p 62.90p 64.50p 82,343
27/05/2024 61.50p 66.00p 61.50p 64.00p 90,002