AAZ.L - Anglo Asian Mining PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2020131.95133.00121.50122.50122.50244,855
04 Jun 2020122.50134.50121.50132.50132.50231,210
03 Jun 2020127.50127.00120.00123.00123.00219,821
02 Jun 2020127.50130.00125.02127.50127.50197,005
01 Jun 2020130.00134.90125.25127.50127.50173,674
29 May 2020127.50131.45127.00127.00127.0034,817
28 May 2020129.00130.75125.00127.50127.50129,520
27 May 2020125.50127.40121.20125.50125.50147,063
26 May 2020132.50133.75123.10125.50125.50290,509
22 May 2020139.50138.25130.00131.50131.50265,543
21 May 2020140.00150.00137.10139.50139.50326,915
20 May 2020138.50143.90135.00142.00142.00433,841
19 May 2020133.50140.00131.00139.50139.50143,660
18 May 2020129.00141.40130.00133.50133.50342,364
15 May 2020127.00134.00126.20128.50128.50337,874
14 May 2020126.50130.00123.00127.00127.00198,282
13 May 2020127.00130.70115.50126.50126.50428,058
12 May 2020125.00127.00121.20127.00127.0039,990
11 May 2020119.50129.99121.90125.00125.00230,986
07 May 2020121.00121.99117.46119.50119.50136,720
06 May 2020122.50123.95117.00121.00121.00141,420
05 May 2020122.50124.70119.20122.50122.50213,872
04 May 2020121.00125.00119.00122.50122.50246,498
01 May 2020127.50126.00115.50121.00121.00428,583
30 Apr 2020128.50131.90126.00127.50127.50123,727
29 Apr 2020130.00133.75126.00128.50128.50136,919
28 Apr 2020135.00140.00125.60133.00133.00178,674
27 Apr 2020133.50143.00130.50135.00135.00241,163
24 Apr 2020135.00137.74130.00133.50133.50160,516
23 Apr 2020125.00136.00120.00135.00135.00270,842
22 Apr 2020119.00128.45121.70125.00125.00118,486
21 Apr 2020125.00127.70113.50119.00119.00393,104
20 Apr 2020126.00129.00120.40126.00126.0066,340
17 Apr 2020130.00130.00123.00126.00126.00230,824
16 Apr 2020122.50134.00124.50131.00131.00319,360
15 Apr 2020130.00137.50120.00122.50122.50583,142
14 Apr 2020114.50132.80115.00130.00130.00519,313
09 Apr 2020105.50117.00105.50112.00112.00434,345
08 Apr 2020110.00111.00103.00103.50103.50259,081
07 Apr 2020107.50115.00106.20110.00110.00476,210
06 Apr 202094.00106.9093.00104.50104.50340,221
03 Apr 202097.5099.8092.0094.0094.00225,495
02 Apr 202094.00100.0092.2598.0098.00217,223
01 Apr 202091.0098.4589.0094.0094.00274,658
31 Mar 202096.50103.1089.4293.0093.00261,377
30 Mar 202095.00103.1091.0095.6095.60382,498
27 Mar 2020105.00103.1095.6096.5096.50209,260
26 Mar 2020106.00106.7093.00105.00105.00407,836
25 Mar 2020107.50114.45102.02106.00106.00245,714
24 Mar 202089.50112.0090.00108.50108.50972,463
23 Mar 202087.0091.9878.0089.0089.00703,237
20 Mar 202087.5095.0085.3088.5088.50263,340
19 Mar 202077.5089.6768.7585.0085.00525,418
18 Mar 202090.5089.9878.1077.5077.50452,648
17 Mar 202081.0095.9571.6692.0092.00567,270
16 Mar 202097.5095.0568.6581.0081.001,111,930
13 Mar 2020101.00104.5093.26100.50100.50918,157
12 Mar 2020122.50120.2598.30100.50100.501,158,343
11 Mar 2020127.50129.98115.45122.50122.50357,211
10 Mar 2020126.50134.25125.00125.50125.50224,749
09 Mar 2020137.00136.80118.00125.00125.00413,947
06 Mar 2020129.50149.55131.25137.50137.50755,291
05 Mar 2020121.00134.80122.25130.50130.50350,918
04 Mar 2020125.00127.00118.02120.50120.50264,611
03 Mar 2020117.50126.95115.00125.50125.50433,680
02 Mar 2020120.50125.85114.55116.00116.00551,035
28 Feb 2020126.50126.99109.60119.00119.001,538,947
27 Feb 2020135.50136.00127.11129.00129.00368,860
26 Feb 2020144.50144.45129.00135.00135.00444,891
25 Feb 2020146.00145.95142.02144.50144.50109,032
24 Feb 2020150.50154.00145.00146.00146.00737,437
21 Feb 2020146.50154.50143.00149.00149.00456,207
20 Feb 2020146.00147.70140.56146.50146.50225,387
19 Feb 2020140.50149.70139.00144.00144.00287,214
18 Feb 2020137.50141.55131.20139.00139.00267,468
17 Feb 2020138.00139.50136.00137.50137.5081,623
14 Feb 2020140.50140.75134.50138.00138.00188,173
13 Feb 2020143.00145.00138.02140.50140.50214,765
12 Feb 2020142.00145.99136.00143.00143.00136,796
11 Feb 2020140.00141.00140.00141.00141.00109,668
10 Feb 2020141.00141.00141.00141.00141.00-
07 Feb 2020139.50141.00136.00141.00141.00126,364
06 Feb 2020143.00141.20136.00136.00136.00146,613
05 Feb 2020141.50146.00141.10143.00143.00125,042
04 Feb 2020139.00143.00136.02138.00138.00155,555
03 Feb 2020143.50144.00132.50139.00139.00249,593
31 Jan 2020143.00144.00139.40143.50143.50134,834
30 Jan 2020139.00144.90137.24143.00143.00313,387
29 Jan 2020142.50142.40137.25141.00141.00158,654
28 Jan 2020144.50145.50140.55142.50142.5067,704
27 Jan 2020147.50148.45143.52144.50144.5083,364
24 Jan 2020144.50147.75142.01147.50147.50194,168
23 Jan 2020147.00148.50142.10142.50142.50159,891
22 Jan 2020143.50151.90141.00144.50144.50220,518
21 Jan 2020141.00149.80141.50143.50143.50216,382
20 Jan 2020142.00142.70138.84141.00141.00178,335
17 Jan 2020142.50145.00141.02143.00143.00139,499
16 Jan 2020145.50145.80141.02142.50142.5069,531
15 Jan 2020146.50147.00143.10145.50145.50171,485
14 Jan 2020145.50154.85145.10146.50146.50387,805
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more