UK Markets closed

Anglo African Agriculture Plc (AAAP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.3500-0.3000 (-8.22%)
At close: 12:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20223.35003.35003.35003.35003.3500-
23 Jun 20223.35003.35003.35003.35003.3500-
22 Jun 20223.35003.35003.35003.35003.3500-
21 Jun 20223.65003.70003.30003.35003.350024,671
20 Jun 20223.65003.65003.65003.65003.6500-
17 Jun 20223.65003.65003.65003.65003.6500-
16 Jun 20223.65003.65003.65003.65003.6500-
15 Jun 20223.65003.65003.65003.65003.6500-
14 Jun 20223.90004.00003.30003.65003.650063,179
13 Jun 20223.90003.54003.54003.90003.90002,398
10 Jun 20223.90003.90003.90003.90003.9000-
09 Jun 20223.90003.55003.55003.90003.900031,200
08 Jun 20223.90003.90003.90003.90003.9000-
07 Jun 20223.90003.90003.90003.90003.9000-
06 Jun 20223.90003.54003.54003.90003.900014,629
01 Jun 20223.90003.90003.90003.90003.9000-
31 May 20223.90003.54003.54003.90003.9000185
30 May 20223.90003.90003.90003.90003.9000-
27 May 20223.90003.90003.90003.90003.9000-
26 May 20223.90003.54003.54003.90003.90002,270
25 May 20223.90003.90003.90003.90003.9000-
24 May 20223.90003.90003.90003.90003.9000-
23 May 20223.90003.90003.90003.90003.9000-
20 May 20223.90003.55603.54003.90003.900033,050
19 May 20223.90003.90003.90003.90003.9000-
18 May 20223.90003.90003.90003.90003.9000-
17 May 20223.90003.90003.90003.90003.9000-
16 May 20223.90003.90003.90003.90003.9000-
13 May 20223.90003.90003.90003.90003.9000-
12 May 20223.90003.90003.90003.90003.9000-
11 May 20223.90003.90003.90003.90003.9000-
10 May 20220.03900.03900.03900.03900.0390-
09 May 20220.03900.03900.03900.03900.0390-
06 May 20220.03900.03900.03900.03900.0390-
05 May 20220.03900.03900.03900.03900.0390-
04 May 20223.90003.90003.90003.90003.9000-
03 May 20223.90003.72503.72503.90003.900050,000
29 Apr 20223.90003.90003.90003.90003.9000-
28 Apr 20223.90004.30004.30003.90003.90001,109
27 Apr 20223.90003.90003.90003.90003.9000-
26 Apr 20223.90003.90003.90003.90003.9000-
25 Apr 20223.90004.30004.30003.90003.90001,018
22 Apr 20223.90003.90003.90003.90003.9000-
21 Apr 20223.90003.90003.90003.90003.9000-
20 Apr 20223.90004.30004.30003.90003.900022,886
19 Apr 20223.90004.30004.30003.90003.900014,764
14 Apr 20224.00003.72503.70003.90003.900013,522
13 Apr 20224.00004.00004.00004.00004.0000-
12 Apr 20224.00004.00004.00004.00004.0000-
11 Apr 20224.00004.00004.00004.00004.0000-
08 Apr 20224.00004.00004.00004.00004.0000-
07 Apr 20223.85004.27603.96804.00004.000017,520
06 Apr 20223.85003.85003.85003.85003.8500-
05 Apr 20223.85003.85003.85003.85003.8500-
04 Apr 20223.85003.96803.96803.85003.8500400
01 Apr 20223.85003.72503.72503.85003.85006,000
31 Mar 20223.85003.85003.85003.85003.8500-
30 Mar 20223.85003.96803.72503.85003.85007,750
29 Mar 20223.85003.85003.85003.85003.8500-
28 Mar 20223.85003.96803.96803.85003.8500514
25 Mar 20223.95003.85503.77503.85003.85007,026
24 Mar 20223.95003.85503.85503.95003.950016,781
23 Mar 20223.95003.95003.95003.95003.9500-
22 Mar 20223.95003.95003.95003.95003.9500-
21 Mar 20223.95003.95003.95003.95003.9500-
18 Mar 20223.95003.95003.95003.95003.9500-
17 Mar 20223.95003.95003.95003.95003.9500-
16 Mar 20224.00003.95603.95603.95003.950023,412
15 Mar 20224.00004.00004.00004.00004.0000-
14 Mar 20224.00004.00004.00004.00004.0000-
11 Mar 20224.00004.00004.00004.00004.0000-
10 Mar 20224.00004.00004.00004.00004.0000-
09 Mar 20224.00004.00004.00004.00004.0000-
08 Mar 20224.00004.28004.28004.00004.000010,000
07 Mar 20224.00004.00004.00004.00004.0000-
04 Mar 20224.10003.91503.91504.00004.000027,002
03 Mar 20224.10004.10004.10004.10004.1000-
02 Mar 20223.75004.50003.52504.10004.1000290,353
01 Mar 20223.75003.75003.75003.75003.7500-
28 Feb 20223.75003.75003.75003.75003.7500-
25 Feb 20223.75003.55003.55003.75003.750042,029
24 Feb 20223.75003.75003.75003.75003.7500-
23 Feb 20223.75003.87403.85803.75003.7500112,000
22 Feb 20223.75003.75003.75003.75003.7500-
21 Feb 20223.75003.75003.75003.75003.7500-
18 Feb 20223.75003.88003.50003.75003.750023,706
17 Feb 20223.75003.75003.75003.75003.7500-
16 Feb 20223.75003.88003.88003.75003.750010,000
15 Feb 20223.75003.75003.75003.75003.7500-
14 Feb 20223.75003.75003.75003.75003.7500-
11 Feb 20223.75003.90003.90003.75003.750020
10 Feb 20223.85003.85003.85003.85003.8500-
09 Feb 20223.85003.85003.85003.85003.8500-
08 Feb 20224.25004.37303.66003.85003.850077,400
07 Feb 20224.25004.25004.25004.25004.2500-
04 Feb 20224.25004.25004.25004.25004.2500-
03 Feb 20224.25004.25004.25004.25004.2500-
02 Feb 20224.25004.00004.00004.25004.250025,299
01 Feb 20224.25004.25004.25004.25004.2500-
31 Jan 20224.25004.25004.25004.25004.2500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...