UK markets open in 1 hour 9 minutes
NIKKEI 225
26,425.15 +251.17 (+0.96%) HANG SENG
17,416.00 +165.12 (+0.96%) CRUDE OIL
81.61 -0.54 (-0.66%) GOLD FUTURES
1,653.40 -16.60 (-0.99%) DOW
29,683.74 +548.75 (+1.88%) BTC-GBP
18,063.97 +545.73 (+3.12%)
Anglo African Agriculture Plc (AAAP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2022 | 3.2500 | 3.0000 | 3.0000 | 3.2500 | 3.2500 | 1,910 |
| 27 Sept 2022 | 3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 53 |
| 26 Sept 2022 | 3.7500 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 20,001 |
| 23 Sept 2022 | 3.7500 | 3.5000 | 3.5000 | 3.7500 | 3.7500 | 1,500 |
| 22 Sept 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 21 Sept 2022 | 3.7500 | 3.5100 | 3.5100 | 3.7500 | 3.7500 | 30,000 |
| 20 Sept 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 16 Sept 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 15 Sept 2022 | 4.0000 | 3.5000 | 3.5000 | 3.7500 | 3.7500 | 70,500 |
| 14 Sept 2022 | 4.0000 | 3.5000 | 3.5000 | 4.0000 | 4.0000 | 730 |
| 13 Sept 2022 | 4.0000 | 3.5000 | 3.5000 | 4.0000 | 4.0000 | 870 |
| 12 Sept 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 09 Sept 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 08 Sept 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 07 Sept 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 06 Sept 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 05 Sept 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 02 Sept 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 01 Sept 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 31 Aug 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 30 Aug 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 26 Aug 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 25 Aug 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 24 Aug 2022 | 4.0000 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 5,200 |
| 23 Aug 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 22 Aug 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 19 Aug 2022 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 18 Aug 2022 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 17 Aug 2022 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 16 Aug 2022 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 15 Aug 2022 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 12 Aug 2022 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 11 Aug 2022 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 10 Aug 2022 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 09 Aug 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 08 Aug 2022 | 4.1500 | 3.8500 | 3.8500 | 4.1500 | 4.1500 | 30,000 |
| 05 Aug 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 04 Aug 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 03 Aug 2022 | 4.1500 | 3.8000 | 3.8000 | 4.1500 | 4.1500 | 100 |
| 02 Aug 2022 | 4.1500 | 4.1050 | 4.1050 | 4.1500 | 4.1500 | 5,493 |
| 01 Aug 2022 | 2.7500 | 4.4400 | 2.6800 | 4.1500 | 4.1500 | 297,104 |
| 29 Jul 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 28 Jul 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 27 Jul 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 26 Jul 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 25 Jul 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 22 Jul 2022 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 21 Jul 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 20 Jul 2022 | 2.7500 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | 33 |
| 19 Jul 2022 | 2.7500 | 2.4900 | 2.0000 | 2.7500 | 2.7500 | 526,315 |
| 18 Jul 2022 | 3.0500 | 2.6000 | 2.6000 | 2.7500 | 2.7500 | 10,000 |
| 15 Jul 2022 | 3.0500 | 3.4000 | 3.4000 | 3.0500 | 3.0500 | 147 |
| 14 Jul 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 13 Jul 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 12 Jul 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 11 Jul 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 08 Jul 2022 | 0.0305 | 0.0312 | 0.0312 | 0.0305 | 0.0305 | 100 |
| 07 Jul 2022 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | - |
| 06 Jul 2022 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | - |
| 05 Jul 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 04 Jul 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 01 Jul 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 30 Jun 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 29 Jun 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 28 Jun 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 27 Jun 2022 | 3.3500 | 3.4000 | 2.7350 | 3.0500 | 3.0500 | 58,246 |
| 24 Jun 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 23 Jun 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 22 Jun 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 21 Jun 2022 | 3.6500 | 3.7000 | 3.3000 | 3.3500 | 3.3500 | 24,671 |
| 20 Jun 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 17 Jun 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 16 Jun 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 15 Jun 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 14 Jun 2022 | 3.9000 | 4.0000 | 3.3000 | 3.6500 | 3.6500 | 63,179 |
| 13 Jun 2022 | 3.9000 | 3.5400 | 3.5400 | 3.9000 | 3.9000 | 2,398 |
| 10 Jun 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 09 Jun 2022 | 3.9000 | 3.5500 | 3.5500 | 3.9000 | 3.9000 | 31,200 |
| 08 Jun 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 07 Jun 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 06 Jun 2022 | 3.9000 | 3.5400 | 3.5400 | 3.9000 | 3.9000 | 14,629 |
| 01 Jun 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 31 May 2022 | 3.9000 | 3.5400 | 3.5400 | 3.9000 | 3.9000 | 185 |
| 30 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 27 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 26 May 2022 | 3.9000 | 3.5400 | 3.5400 | 3.9000 | 3.9000 | 2,270 |
| 25 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 24 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 23 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 20 May 2022 | 3.9000 | 3.5560 | 3.5400 | 3.9000 | 3.9000 | 33,050 |
| 19 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 18 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 17 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 16 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 13 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 12 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 11 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 10 May 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 09 May 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 06 May 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
