Anglo African Agriculture Plc (AAAP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 05 May 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 04 May 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 03 May 2022 | 3.9000 | 3.7250 | 3.7250 | 3.9000 | 3.9000 | 50,000 |
| 29 Apr 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 28 Apr 2022 | 3.9000 | 4.3000 | 4.3000 | 3.9000 | 3.9000 | 1,109 |
| 27 Apr 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 26 Apr 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 25 Apr 2022 | 3.9000 | 4.3000 | 4.3000 | 3.9000 | 3.9000 | 1,018 |
| 22 Apr 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 21 Apr 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 20 Apr 2022 | 3.9000 | 4.3000 | 4.3000 | 3.9000 | 3.9000 | 22,886 |
| 19 Apr 2022 | 3.9000 | 4.3000 | 4.3000 | 3.9000 | 3.9000 | 14,764 |
| 14 Apr 2022 | 4.0000 | 3.7250 | 3.7000 | 3.9000 | 3.9000 | 13,522 |
| 13 Apr 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 12 Apr 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 11 Apr 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 08 Apr 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 07 Apr 2022 | 3.8500 | 4.2760 | 3.9680 | 4.0000 | 4.0000 | 17,520 |
| 06 Apr 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 05 Apr 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 04 Apr 2022 | 3.8500 | 3.9680 | 3.9680 | 3.8500 | 3.8500 | 400 |
| 01 Apr 2022 | 3.8500 | 3.7250 | 3.7250 | 3.8500 | 3.8500 | 6,000 |
| 31 Mar 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 30 Mar 2022 | 3.8500 | 3.9680 | 3.7250 | 3.8500 | 3.8500 | 7,750 |
| 29 Mar 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 28 Mar 2022 | 3.8500 | 3.9680 | 3.9680 | 3.8500 | 3.8500 | 514 |
| 25 Mar 2022 | 3.9500 | 3.8550 | 3.7750 | 3.8500 | 3.8500 | 7,026 |
| 24 Mar 2022 | 3.9500 | 3.8550 | 3.8550 | 3.9500 | 3.9500 | 16,781 |
| 23 Mar 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 22 Mar 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 21 Mar 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 18 Mar 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 17 Mar 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 16 Mar 2022 | 4.0000 | 3.9560 | 3.9560 | 3.9500 | 3.9500 | 23,412 |
| 15 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 14 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 11 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 10 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 09 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 08 Mar 2022 | 4.0000 | 4.2800 | 4.2800 | 4.0000 | 4.0000 | 10,000 |
| 07 Mar 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 04 Mar 2022 | 4.1000 | 3.9150 | 3.9150 | 4.0000 | 4.0000 | 27,002 |
| 03 Mar 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 02 Mar 2022 | 3.7500 | 4.5000 | 3.5250 | 4.1000 | 4.1000 | 290,353 |
| 01 Mar 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 28 Feb 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 25 Feb 2022 | 3.7500 | 3.5500 | 3.5500 | 3.7500 | 3.7500 | 42,029 |
| 24 Feb 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 23 Feb 2022 | 3.7500 | 3.8740 | 3.8580 | 3.7500 | 3.7500 | 112,000 |
| 22 Feb 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 21 Feb 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 18 Feb 2022 | 3.7500 | 3.8800 | 3.5000 | 3.7500 | 3.7500 | 23,706 |
| 17 Feb 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 16 Feb 2022 | 3.7500 | 3.8800 | 3.8800 | 3.7500 | 3.7500 | 10,000 |
| 15 Feb 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 14 Feb 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 11 Feb 2022 | 3.7500 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | 20 |
| 10 Feb 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 09 Feb 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 08 Feb 2022 | 4.2500 | 4.3730 | 3.6600 | 3.8500 | 3.8500 | 77,400 |
| 07 Feb 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 04 Feb 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 03 Feb 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 02 Feb 2022 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 25,299 |
| 01 Feb 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 31 Jan 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| *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.
