UK markets open in 1 hour 9 minutes

Anglo African Agriculture Plc (AAAP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.25000.0000 (0.00%)
At close: 04:35PM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20223.25003.00003.00003.25003.25001,910
27 Sept 20223.25003.50003.00003.25003.250053
26 Sept 20223.75003.50003.50003.50003.500020,001
23 Sept 20223.75003.50003.50003.75003.75001,500
22 Sept 20223.75003.75003.75003.75003.7500-
21 Sept 20223.75003.51003.51003.75003.750030,000
20 Sept 20223.75003.75003.75003.75003.7500-
16 Sept 20223.75003.75003.75003.75003.7500-
15 Sept 20224.00003.50003.50003.75003.750070,500
14 Sept 20224.00003.50003.50004.00004.0000730
13 Sept 20224.00003.50003.50004.00004.0000870
12 Sept 20224.00004.00004.00004.00004.0000-
09 Sept 20224.00004.00004.00004.00004.0000-
08 Sept 20224.00004.00004.00004.00004.0000-
07 Sept 20224.00004.00004.00004.00004.0000-
06 Sept 20224.00004.00004.00004.00004.0000-
05 Sept 20224.00004.00004.00004.00004.0000-
02 Sept 20224.00004.00004.00004.00004.0000-
01 Sept 20224.00004.00004.00004.00004.0000-
31 Aug 20224.00004.00004.00004.00004.0000-
30 Aug 20224.00004.00004.00004.00004.0000-
26 Aug 20224.00004.00004.00004.00004.0000-
25 Aug 20224.00004.00004.00004.00004.0000-
24 Aug 20224.00004.02004.02004.00004.00005,200
23 Aug 20224.00004.00004.00004.00004.0000-
22 Aug 20224.00004.00004.00004.00004.0000-
19 Aug 20220.04150.04150.04150.04150.0415-
18 Aug 20220.04150.04150.04150.04150.0415-
17 Aug 20220.04150.04150.04150.04150.0415-
16 Aug 20220.04150.04150.04150.04150.0415-
15 Aug 20220.04150.04150.04150.04150.0415-
12 Aug 20220.04150.04150.04150.04150.0415-
11 Aug 20220.04150.04150.04150.04150.0415-
10 Aug 20220.04150.04150.04150.04150.0415-
09 Aug 20224.15004.15004.15004.15004.1500-
08 Aug 20224.15003.85003.85004.15004.150030,000
05 Aug 20224.15004.15004.15004.15004.1500-
04 Aug 20224.15004.15004.15004.15004.1500-
03 Aug 20224.15003.80003.80004.15004.1500100
02 Aug 20224.15004.10504.10504.15004.15005,493
01 Aug 20222.75004.44002.68004.15004.1500297,104
29 Jul 20222.75002.75002.75002.75002.7500-
28 Jul 20222.75002.75002.75002.75002.7500-
27 Jul 20222.75002.75002.75002.75002.7500-
26 Jul 20222.75002.75002.75002.75002.7500-
25 Jul 20222.75002.75002.75002.75002.7500-
22 Jul 20220.02750.02750.02750.02750.0275-
21 Jul 20222.75002.75002.75002.75002.7500-
20 Jul 20222.75003.00003.00002.75002.750033
19 Jul 20222.75002.49002.00002.75002.7500526,315
18 Jul 20223.05002.60002.60002.75002.750010,000
15 Jul 20223.05003.40003.40003.05003.0500147
14 Jul 20223.05003.05003.05003.05003.0500-
13 Jul 20223.05003.05003.05003.05003.0500-
12 Jul 20223.05003.05003.05003.05003.0500-
11 Jul 20223.05003.05003.05003.05003.0500-
08 Jul 20220.03050.03120.03120.03050.0305100
07 Jul 20220.03050.03050.03050.03050.0305-
06 Jul 20220.03050.03050.03050.03050.0305-
05 Jul 20223.05003.05003.05003.05003.0500-
04 Jul 20223.05003.05003.05003.05003.0500-
01 Jul 20223.05003.05003.05003.05003.0500-
30 Jun 20223.05003.05003.05003.05003.0500-
29 Jun 20223.05003.05003.05003.05003.0500-
28 Jun 20223.05003.05003.05003.05003.0500-
27 Jun 20223.35003.40002.73503.05003.050058,246
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...