UK Markets open in 1 hr 38 mins

Anglo African Agriculture Plc (AAAP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4.25000.0000 (0.00%)
At close: 03:13PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022------
19 Jan 20224.25004.05004.05004.25004.25002,500
18 Jan 20224.25004.25004.25004.25004.2500-
17 Jan 20224.25004.37504.37504.25004.250016,372
14 Jan 20224.00004.37504.23804.25004.250016,316
13 Jan 20224.00004.00004.00004.00004.0000-
12 Jan 20224.00003.67503.67504.00004.00005,000
11 Jan 20224.00004.00004.00004.00004.0000-
10 Jan 20224.00004.25004.25004.00004.00007,177
07 Jan 20224.00004.17504.17504.00004.00005,000
06 Jan 20224.00004.17504.17504.00004.00004,790
05 Jan 20224.00004.00004.00004.00004.0000-
04 Jan 20224.00004.00004.00004.00004.0000-
31 Dec 20214.00004.00004.00004.00004.0000-
30 Dec 20214.00004.17504.17504.00004.00001,860
29 Dec 20214.00004.00004.00004.00004.0000-
24 Dec 20214.00004.00004.00004.00004.0000-
23 Dec 20214.00004.00004.00004.00004.0000-
22 Dec 20214.00004.00004.00004.00004.0000-
21 Dec 20214.00004.00004.00004.00004.0000-
20 Dec 20214.00004.00004.00004.00004.0000-
17 Dec 20214.00004.00004.00004.00004.0000-
16 Dec 20214.00004.00004.00004.00004.0000-
15 Dec 20210.04000.04000.04000.04000.0400-
14 Dec 20210.04000.04000.04000.04000.0400-
13 Dec 20210.04000.04000.04000.04000.0400-
10 Dec 20210.04000.04000.04000.04000.0400-
09 Dec 20210.04000.04000.04000.04000.0400-
08 Dec 20210.04000.03660.03660.04000.040014,147
07 Dec 20210.04000.04000.04000.04000.0400-
06 Dec 20210.04000.03660.03660.04000.040017,222
03 Dec 20214.00004.00004.00004.00004.0000-
02 Dec 20213.50004.25003.86804.00004.000043,078
01 Dec 20213.50003.50003.50003.50003.5000-
30 Nov 20213.50003.50003.50003.50003.5000-
29 Nov 20213.50003.50003.50003.50003.5000-
26 Nov 20213.50003.25503.25503.50003.500061,812
25 Nov 20213.50003.50003.50003.50003.5000-
24 Nov 20213.50003.50003.50003.50003.5000-
23 Nov 20213.50003.00003.00003.50003.500015,000
22 Nov 20213.50003.50003.50003.50003.5000-
19 Nov 20213.50003.50003.50003.50003.5000-
18 Nov 20213.50003.50003.50003.50003.5000-
17 Nov 20213.50003.50003.50003.50003.5000-
16 Nov 20213.50003.50003.50003.50003.5000-
15 Nov 20213.50003.50003.50003.50003.5000-
12 Nov 20213.50003.50003.50003.50003.5000-
11 Nov 20213.50003.50003.50003.50003.5000-
10 Nov 20213.50003.50003.50003.50003.5000-
09 Nov 20213.50003.50003.50003.50003.5000-
08 Nov 20210.03500.03500.03500.03500.0350-
05 Nov 20210.03500.03250.03250.03500.035015,000
04 Nov 20210.03500.03880.03880.03500.035051,546
03 Nov 20210.03500.04000.03160.03500.03501,897
02 Nov 20210.04000.04000.03000.04000.040045,161
01 Nov 20214.00003.55003.55004.00004.00002,500
29 Oct 20214.00004.00004.00004.00004.0000-
28 Oct 20214.00004.00004.00004.00004.0000-
27 Oct 20214.00004.00004.00004.00004.0000-
26 Oct 20214.00004.00004.00004.00004.0000-
25 Oct 20214.00004.00004.00004.00004.0000-
22 Oct 20214.00004.22504.22504.00004.00001,008
21 Oct 20214.00004.00004.00004.00004.0000-
20 Oct 20214.00004.00004.00004.00004.0000-
19 Oct 20214.00004.25004.25004.00004.000011,426
18 Oct 20214.00004.07004.02004.00004.000012,100
15 Oct 20214.00004.10003.50004.00004.000023,981
14 Oct 20214.00003.70003.70004.00004.000012,500
13 Oct 20213.75004.00003.67003.75003.750033,559
12 Oct 20213.75003.75003.75003.75003.7500-
11 Oct 20214.00003.67003.52503.75003.750091,577
08 Oct 20214.00004.25004.25004.00004.00002,295
07 Oct 20214.55004.32504.00004.00004.0000135,099
06 Oct 20214.55004.55004.55004.55004.5500-
05 Oct 20214.55004.55004.55004.55004.5500-
04 Oct 20214.55004.32504.32504.55004.55004,686
01 Oct 20215.40005.30004.32504.55004.550026,022
30 Sept 20215.40005.40005.40005.40005.4000-
29 Sept 20215.40005.79805.79805.40005.40001,364
28 Sept 20215.40005.27005.27005.40005.40003,595
27 Sept 20215.40005.40005.40005.40005.4000-
24 Sept 20215.40005.22005.22005.40005.40003,262
23 Sept 20215.40005.40005.40005.40005.4000-
22 Sept 20215.40005.40005.40005.40005.4000-
21 Sept 20215.40005.40005.40005.40005.4000-
20 Sept 20215.40005.40005.40005.40005.4000-
17 Sept 20215.40005.40005.40005.40005.4000-
16 Sept 20215.40005.80005.80005.40005.400016,846
15 Sept 20215.40005.40005.40005.40005.4000-
14 Sept 20215.40005.80005.80005.40005.40002,248
13 Sept 20215.40005.40005.40005.40005.4000-
10 Sept 20215.40005.78005.78005.40005.40001,200
09 Sept 20215.40005.40005.40005.40005.4000-
08 Sept 20215.40005.40005.40005.40005.4000-
07 Sept 20215.40005.78005.78005.40005.40005,010
06 Sept 20215.40005.40005.40005.40005.4000-
03 Sept 20215.40005.40005.40005.40005.4000-
02 Sept 20215.40005.40005.40005.40005.4000-
01 Sept 20215.40005.40005.40005.40005.4000-
31 Aug 20215.40005.13005.13005.40005.40007,505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...