Anglo Asian Mining PLC (AAZ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time period:
09 July 2023 - 09 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 July 2024 | 0.00 | 0.00 | 0.00 | 88.80 | 88.80 | - |
| 05 July 2024 | 80.50 | 83.00 | 75.00 | 79.50 | 79.50 | 127,845 |
| 04 July 2024 | 80.50 | 83.00 | 78.00 | 80.50 | 80.50 | 45,243 |
| 03 July 2024 | 75.50 | 83.00 | 75.00 | 81.00 | 81.00 | 99,457 |
| 02 July 2024 | 75.50 | 78.00 | 73.00 | 76.80 | 76.80 | 42,303 |
| 01 July 2024 | 75.50 | 77.90 | 74.10 | 75.50 | 75.50 | 39,771 |
| 28 June 2024 | 79.50 | 81.00 | 73.75 | 75.50 | 75.50 | 92,691 |
| 27 June 2024 | 80.00 | 81.00 | 76.40 | 79.50 | 79.50 | 222,301 |
| 26 June 2024 | 78.00 | 80.98 | 76.00 | 80.00 | 80.00 | 380,397 |
| 25 June 2024 | 76.00 | 79.40 | 73.00 | 78.00 | 78.00 | 329,724 |
| 24 June 2024 | 72.00 | 78.88 | 72.00 | 76.00 | 76.00 | 709,261 |
| 21 June 2024 | 70.00 | 73.92 | 69.00 | 72.00 | 72.00 | 612,368 |
| 20 June 2024 | 68.00 | 71.92 | 68.00 | 70.00 | 70.00 | 392,545 |
| 19 June 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 36,688 |
| 18 June 2024 | 67.00 | 68.96 | 67.00 | 68.00 | 68.00 | 37,187 |
| 17 June 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 41,967 |
| 14 June 2024 | 68.00 | 68.33 | 66.00 | 68.00 | 68.00 | 88,835 |
| 13 June 2024 | 67.50 | 70.00 | 66.00 | 67.20 | 67.20 | 390,596 |
| 12 June 2024 | 62.50 | 69.00 | 61.00 | 67.50 | 67.50 | 582,659 |
| 11 June 2024 | 67.50 | 70.00 | 56.25 | 58.00 | 58.00 | 682,561 |
| 10 June 2024 | 64.50 | 67.00 | 62.00 | 65.00 | 65.00 | 87,665 |
| 07 June 2024 | 61.50 | 66.41 | 62.92 | 66.00 | 66.00 | 219,980 |
| 06 June 2024 | 60.00 | 62.88 | 58.70 | 61.50 | 61.50 | 140,191 |
| 05 June 2024 | 59.00 | 61.84 | 58.00 | 60.00 | 60.00 | 56,353 |
| 04 June 2024 | 61.50 | 63.00 | 58.11 | 59.00 | 59.00 | 224,845 |
| 03 June 2024 | 63.00 | 66.00 | 60.00 | 60.00 | 60.00 | 211,277 |
| 31 May 2024 | 64.50 | 66.00 | 61.50 | 63.00 | 63.00 | 85,451 |
| 30 May 2024 | 64.50 | 65.60 | 63.12 | 64.50 | 64.50 | 116,871 |
| 29 May 2024 | 64.50 | 66.00 | 63.12 | 64.50 | 64.50 | 37,462 |
| 28 May 2024 | 64.00 | 66.00 | 62.90 | 64.50 | 64.50 | 82,343 |
| 24 May 2024 | 61.50 | 66.00 | 62.70 | 64.00 | 64.00 | 90,002 |
| 23 May 2024 | 62.50 | 63.60 | 60.00 | 61.50 | 61.50 | 95,090 |
| 22 May 2024 | 63.50 | 65.00 | 60.75 | 62.50 | 62.50 | 93,746 |
| 21 May 2024 | 65.50 | 68.00 | 62.15 | 63.50 | 63.50 | 115,239 |
| 20 May 2024 | 63.50 | 67.90 | 61.00 | 65.50 | 65.50 | 146,630 |
| 17 May 2024 | 63.00 | 66.00 | 62.31 | 63.50 | 63.50 | 76,598 |
| 16 May 2024 | 63.00 | 66.00 | 58.10 | 64.00 | 64.00 | 190,404 |
| 15 May 2024 | 69.00 | 70.00 | 65.70 | 67.00 | 67.00 | 98,734 |
| 14 May 2024 | 69.50 | 71.00 | 68.00 | 69.00 | 69.00 | 60,747 |
| 13 May 2024 | 70.00 | 70.70 | 68.45 | 70.00 | 70.00 | 80,288 |
| 10 May 2024 | 71.50 | 74.00 | 70.00 | 70.00 | 70.00 | 211,962 |
| 09 May 2024 | 69.00 | 72.00 | 66.90 | 71.00 | 71.00 | 126,568 |
| 08 May 2024 | 72.00 | 74.00 | 68.11 | 69.00 | 69.00 | 98,501 |
| 07 May 2024 | 68.50 | 74.00 | 67.00 | 74.00 | 74.00 | 266,269 |
| 03 May 2024 | 63.50 | 72.00 | 61.00 | 67.00 | 67.00 | 271,461 |
| 02 May 2024 | 63.50 | 66.00 | 61.00 | 63.60 | 63.60 | 27,232 |
| 01 May 2024 | 62.00 | 64.00 | 62.02 | 62.50 | 62.50 | 24,779 |
| 30 Apr 2024 | 64.00 | 66.00 | 61.32 | 62.50 | 62.50 | 95,814 |
| 29 Apr 2024 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 98,548 |
| 26 Apr 2024 | 61.50 | 65.00 | 60.10 | 63.00 | 63.00 | 43,986 |
| 25 Apr 2024 | 64.50 | 65.00 | 60.00 | 61.50 | 61.50 | 93,081 |
| 24 Apr 2024 | 64.50 | 67.00 | 62.00 | 64.60 | 64.60 | 30,501 |
| 23 Apr 2024 | 65.00 | 65.33 | 62.00 | 65.00 | 65.00 | 64,873 |
| 22 Apr 2024 | 68.50 | 70.00 | 62.00 | 65.00 | 65.00 | 233,293 |
| 19 Apr 2024 | 68.50 | 71.00 | 67.00 | 68.50 | 68.50 | 219,881 |
| 18 Apr 2024 | 63.50 | 69.75 | 62.20 | 68.50 | 68.50 | 274,545 |
| 17 Apr 2024 | 60.50 | 65.00 | 55.60 | 63.50 | 63.50 | 276,132 |
| 16 Apr 2024 | 63.00 | 67.00 | 60.00 | 63.50 | 63.50 | 40,501 |
| 15 Apr 2024 | 64.00 | 67.50 | 60.96 | 63.00 | 63.00 | 163,051 |
| 12 Apr 2024 | 61.50 | 67.88 | 59.00 | 64.50 | 64.50 | 377,541 |
| 11 Apr 2024 | 60.50 | 62.00 | 58.00 | 60.00 | 60.00 | 24,268 |
| 10 Apr 2024 | 60.50 | 63.00 | 58.00 | 60.50 | 60.50 | 31,363 |
| 09 Apr 2024 | 62.50 | 65.00 | 59.00 | 61.00 | 61.00 | 165,465 |
| 08 Apr 2024 | 59.00 | 64.90 | 58.00 | 62.50 | 62.50 | 522,270 |
| 05 Apr 2024 | 57.50 | 60.00 | 56.80 | 60.00 | 60.00 | 101,545 |
| 04 Apr 2024 | 61.00 | 59.45 | 56.80 | 57.50 | 57.50 | 85,862 |
| 03 Apr 2024 | 56.00 | 63.50 | 54.00 | 60.00 | 60.00 | 199,062 |
| 02 Apr 2024 | 56.50 | 59.00 | 54.00 | 56.00 | 56.00 | 234,024 |
| 28 Mar 2024 | 57.00 | 59.40 | 54.00 | 59.00 | 59.00 | 171,210 |
| 27 Mar 2024 | 56.50 | 57.00 | 54.22 | 57.00 | 57.00 | 114,988 |
| 26 Mar 2024 | 55.00 | 58.10 | 54.11 | 58.00 | 58.00 | 94,647 |
| 25 Mar 2024 | 58.00 | 59.00 | 53.50 | 55.00 | 55.00 | 122,804 |
| 22 Mar 2024 | 58.50 | 60.00 | 56.00 | 60.00 | 60.00 | 108,139 |
| 21 Mar 2024 | 56.50 | 60.25 | 54.00 | 58.50 | 58.50 | 120,057 |
| 20 Mar 2024 | 55.50 | 57.95 | 54.44 | 55.50 | 55.50 | 37,112 |
| 19 Mar 2024 | 55.50 | 57.25 | 53.66 | 55.00 | 55.00 | 22,089 |
| 18 Mar 2024 | 55.00 | 58.00 | 53.00 | 55.50 | 55.50 | 85,432 |
| 15 Mar 2024 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 66,471 |
| 14 Mar 2024 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 120,140 |
| 13 Mar 2024 | 55.50 | 57.00 | 53.50 | 54.00 | 54.00 | 49,628 |
| 12 Mar 2024 | 56.00 | 57.00 | 54.00 | 55.50 | 55.50 | 45,860 |
| 11 Mar 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 57,059 |
| 08 Mar 2024 | 56.50 | 57.00 | 55.00 | 55.00 | 55.00 | 36,752 |
| 07 Mar 2024 | 56.00 | 57.00 | 55.17 | 56.50 | 56.50 | 152,745 |
| 06 Mar 2024 | 58.50 | 60.00 | 54.00 | 56.00 | 56.00 | 382,098 |
| 05 Mar 2024 | 57.00 | 60.00 | 54.98 | 59.00 | 59.00 | 202,674 |
| 04 Mar 2024 | 59.50 | 60.00 | 55.00 | 57.00 | 57.00 | 152,987 |
| 01 Mar 2024 | 55.00 | 62.17 | 53.00 | 59.50 | 59.50 | 307,402 |
| 29 Feb 2024 | 55.50 | 57.00 | 53.00 | 55.00 | 55.00 | 88,726 |
| 28 Feb 2024 | 55.50 | 55.70 | 54.00 | 55.50 | 55.50 | 44,132 |
| 27 Feb 2024 | 57.00 | 60.00 | 53.30 | 55.50 | 55.50 | 90,920 |
| 26 Feb 2024 | 57.50 | 60.00 | 54.00 | 60.00 | 60.00 | 120,447 |
| 23 Feb 2024 | 58.50 | 60.00 | 55.00 | 57.00 | 57.00 | 137,866 |
| 22 Feb 2024 | 58.50 | 60.00 | 55.00 | 55.00 | 55.00 | 83,160 |
| 21 Feb 2024 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | 18,177 |
| 20 Feb 2024 | 60.50 | 63.00 | 58.04 | 58.50 | 58.50 | 30,833 |
| 19 Feb 2024 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | 119,378 |
| 16 Feb 2024 | 58.00 | 60.00 | 54.75 | 58.00 | 58.00 | 120,810 |
| 15 Feb 2024 | 58.00 | 60.00 | 56.76 | 58.00 | 58.00 | 26,536 |
| 14 Feb 2024 | 60.50 | 63.00 | 56.00 | 58.00 | 58.00 | 284,882 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.