Anglo Asian Mining PLC AAZ
LSE · United Kingdom · Non-Energy Minerals
GBp 425.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 425.00 | 0.00% | GBp 420.00 | GBp 430.00 | GBp 405.00 | 56.61K |
| 2026-09-30 | GBp 425.00 | +0.71% | GBp 417.50 | GBp 430.00 | GBp 405.00 | 45.45K |
| 2026-09-29 | GBp 422.00 | +4.20% | GBp 417.50 | GBp 430.00 | GBp 405.00 | 71.70K |
| 2026-09-28 | GBp 405.00 | -5.81% | GBp 420.00 | GBp 430.00 | GBp 405.00 | 72.81K |
| 2026-09-25 | GBp 430.00 | +1.18% | GBp 420.00 | GBp 430.00 | GBp 415.00 | 80.49K |
| 2026-09-24 | GBp 425.00 | +1.19% | GBp 420.00 | GBp 430.00 | GBp 412.22 | 62.19K |
| 2026-09-23 | GBp 420.00 | -1.18% | GBp 425.00 | GBp 430.00 | GBp 413.75 | 105.12K |
| 2026-09-22 | GBp 425.00 | +1.19% | GBp 415.00 | GBp 430.00 | GBp 410.00 | 98.09K |
| 2026-09-21 | GBp 420.00 | +14.13% | GBp 360.00 | GBp 420.00 | GBp 350.00 | 162.80K |
| 2026-09-18 | GBp 368.00 | -8.57% | GBp 402.50 | GBp 415.00 | GBp 368.00 | 223.43K |
| 2026-09-17 | GBp 402.50 | +2.16% | GBp 405.00 | GBp 410.00 | GBp 390.00 | 49.27K |
| 2026-09-16 | GBp 394.00 | -1.50% | GBp 397.50 | GBp 410.00 | GBp 390.00 | 48.47K |
| 2026-09-15 | GBp 400.00 | +1.27% | GBp 395.00 | GBp 405.00 | GBp 390.00 | 34.48K |
| 2026-09-14 | GBp 395.00 | -5.05% | GBp 417.50 | GBp 425.00 | GBp 395.00 | 118.44K |
| 2026-09-11 | GBp 416.00 | +0.24% | GBp 415.00 | GBp 425.00 | GBp 410.00 | 96.53K |
| 2026-09-10 | GBp 415.00 | -1.19% | GBp 417.50 | GBp 425.00 | GBp 410.00 | 56.15K |
| 2026-09-09 | GBp 420.00 | +4.74% | GBp 410.00 | GBp 423.85 | GBp 405.00 | 80.14K |
| 2026-09-08 | GBp 401.00 | -2.79% | GBp 412.50 | GBp 420.00 | GBp 400.00 | 118.36K |
| 2026-09-07 | GBp 412.50 | -1.32% | GBp 412.50 | GBp 420.00 | GBp 405.00 | 26.49K |
| 2026-09-04 | GBp 418.00 | +0.72% | GBp 407.50 | GBp 420.00 | GBp 400.00 | 81.82K |
| 2026-09-03 | GBp 415.00 | +1.84% | GBp 407.50 | GBp 415.00 | GBp 400.00 | 25.60K |
| 2026-09-02 | GBp 407.50 | 0.00% | GBp 407.50 | GBp 415.00 | GBp 395.00 | 70.36K |
| 2026-09-01 | GBp 407.50 | -4.12% | GBp 422.50 | GBp 428.00 | GBp 400.00 | 136.03K |
| 2026-08-28 | GBp 425.00 | 0.00% | GBp 422.50 | GBp 434.00 | GBp 415.00 | 90.50K |
| 2026-08-27 | GBp 425.00 | +1.19% | GBp 415.00 | GBp 425.00 | GBp 410.00 | 156.58K |
| 2026-08-26 | GBp 420.00 | +4.74% | GBp 407.50 | GBp 420.00 | GBp 400.00 | 156.42K |
| 2026-08-25 | GBp 401.00 | -2.20% | GBp 402.50 | GBp 414.40 | GBp 395.00 | 82.91K |
| 2026-08-24 | GBp 410.00 | +1.23% | GBp 402.50 | GBp 410.00 | GBp 395.00 | 65.07K |
| 2026-08-21 | GBp 405.00 | +1.25% | GBp 400.00 | GBp 410.00 | GBp 390.00 | 111.51K |
| 2026-08-20 | GBp 400.00 | +1.91% | GBp 392.50 | GBp 410.00 | GBp 387.55 | 58.40K |
| 2026-08-19 | GBp 392.50 | +0.64% | GBp 395.00 | GBp 400.00 | GBp 385.00 | 61.68K |
| 2026-08-18 | GBp 390.00 | -3.70% | GBp 405.00 | GBp 410.00 | GBp 390.00 | 29.12K |
| 2026-08-17 | GBp 405.00 | -0.61% | GBp 410.00 | GBp 420.00 | GBp 400.00 | 64.21K |
| 2026-08-14 | GBp 407.50 | -1.81% | GBp 410.00 | GBp 420.00 | GBp 400.00 | 30.92K |
| 2026-08-13 | GBp 415.00 | +0.61% | GBp 412.50 | GBp 420.00 | GBp 400.00 | 46.60K |
| 2026-08-12 | GBp 412.50 | -0.60% | GBp 410.00 | GBp 420.00 | GBp 405.00 | 59.37K |
| 2026-08-11 | GBp 415.00 | +0.61% | GBp 412.50 | GBp 415.00 | GBp 405.00 | 83.43K |
| 2026-08-10 | GBp 412.50 | -2.25% | GBp 420.00 | GBp 420.00 | GBp 405.00 | 80.15K |
| 2026-08-07 | GBp 422.00 | +1.08% | GBp 417.50 | GBp 430.00 | GBp 410.00 | 125.17K |
| 2026-08-06 | GBp 417.50 | +1.09% | GBp 410.00 | GBp 420.00 | GBp 400.00 | 78.39K |
| 2026-08-05 | GBp 413.00 | +4.56% | GBp 397.50 | GBp 418.00 | GBp 390.00 | 77.12K |
| 2026-08-04 | GBp 395.00 | +2.60% | GBp 385.00 | GBp 403.80 | GBp 380.00 | 118.59K |
| 2026-08-03 | GBp 385.00 | +1.32% | GBp 385.00 | GBp 390.00 | GBp 380.00 | 88.33K |
| 2026-07-31 | GBp 380.00 | -2.56% | GBp 385.00 | GBp 390.00 | GBp 380.00 | 44.99K |
| 2026-07-30 | GBp 390.00 | +5.41% | GBp 372.50 | GBp 390.00 | GBp 365.00 | 99.15K |
| 2026-07-29 | GBp 370.00 | -3.27% | GBp 382.50 | GBp 390.00 | GBp 370.00 | 105.19K |
| 2026-07-28 | GBp 382.50 | -1.42% | GBp 390.00 | GBp 400.00 | GBp 375.00 | 96.04K |
| 2026-07-27 | GBp 388.00 | -5.37% | GBp 400.00 | GBp 410.00 | GBp 380.00 | 228.16K |
| 2026-07-24 | GBp 410.00 | +1.86% | GBp 402.50 | GBp 410.00 | GBp 390.00 | 85.77K |
| 2026-07-23 | GBp 402.50 | +0.63% | GBp 407.50 | GBp 415.00 | GBp 395.13 | 35.72K |
| 2026-07-22 | GBp 400.00 | -3.03% | GBp 412.50 | GBp 420.00 | GBp 400.00 | 90.12K |
| 2026-07-21 | GBp 412.50 | -1.79% | GBp 420.00 | GBp 430.00 | GBp 408.90 | 79.18K |
| 2026-07-20 | GBp 420.00 | -1.18% | GBp 425.00 | GBp 425.00 | GBp 415.00 | 47.77K |
| 2026-07-17 | GBp 425.00 | 0.00% | GBp 427.50 | GBp 435.00 | GBp 420.00 | 78.41K |
| 2026-07-16 | GBp 425.00 | -2.30% | GBp 432.50 | GBp 435.00 | GBp 417.00 | 81.95K |
| 2026-07-15 | GBp 435.00 | +6.10% | GBp 402.50 | GBp 435.00 | GBp 395.00 | 180.42K |
| 2026-07-14 | GBp 410.00 | +1.49% | GBp 405.00 | GBp 410.00 | GBp 395.00 | 30.19K |
| 2026-07-13 | GBp 404.00 | 0.00% | GBp 407.50 | GBp 415.00 | GBp 400.00 | 43.27K |
| 2026-07-10 | GBp 404.00 | -2.65% | GBp 405.00 | GBp 415.00 | GBp 395.00 | 29.43K |
| 2026-07-09 | GBp 415.00 | +2.72% | GBp 405.00 | GBp 415.00 | GBp 395.00 | 49.02K |
| 2026-07-08 | GBp 404.00 | -2.65% | GBp 412.50 | GBp 420.00 | GBp 395.00 | 135.84K |
| 2026-07-07 | GBp 415.00 | -1.19% | GBp 420.00 | GBp 425.00 | GBp 407.00 | 89.10K |
| 2026-07-06 | GBp 420.00 | -1.18% | GBp 422.50 | GBp 435.00 | GBp 415.00 | 106.56K |
| 2026-07-03 | GBp 425.00 | 0.00% | GBp 415.00 | GBp 429.85 | GBp 410.00 | 96.43K |
| 2026-07-02 | GBp 425.00 | +1.19% | GBp 422.50 | GBp 430.00 | GBp 405.00 | 182.24K |
| 2026-07-01 | GBp 420.00 | +4.35% | GBp 402.50 | GBp 422.40 | GBp 395.00 | 147.51K |
| 2026-06-30 | GBp 402.50 | +0.63% | GBp 392.50 | GBp 404.95 | GBp 385.00 | 98.06K |
| 2026-06-29 | GBp 400.00 | +2.30% | GBp 390.00 | GBp 400.00 | GBp 385.00 | 83.86K |
| 2026-06-26 | GBp 391.00 | -0.76% | GBp 395.00 | GBp 400.00 | GBp 380.10 | 262.24K |
| 2026-06-25 | GBp 394.00 | -1.50% | GBp 400.00 | GBp 405.00 | GBp 380.00 | 208.70K |
| 2026-06-24 | GBp 400.00 | +1.27% | GBp 395.00 | GBp 403.00 | GBp 385.00 | 346.60K |
| 2026-06-23 | GBp 395.00 | -3.66% | GBp 400.00 | GBp 410.00 | GBp 385.00 | 125.67K |
| 2026-06-22 | GBp 410.00 | +5.13% | GBp 390.00 | GBp 410.00 | GBp 380.00 | 336.22K |
| 2026-06-19 | GBp 390.00 | -1.02% | GBp 380.00 | GBp 400.00 | GBp 374.00 | 484.22K |
| 2026-06-18 | GBp 394.00 | +14.20% | GBp 345.00 | GBp 394.00 | GBp 335.00 | 612.58K |
| 2026-06-17 | GBp 345.00 | +0.29% | GBp 345.00 | GBp 355.00 | GBp 335.00 | 111.27K |
| 2026-06-16 | GBp 344.00 | +1.18% | GBp 340.00 | GBp 355.00 | GBp 330.00 | 179.16K |
| 2026-06-15 | GBp 340.00 | +2.26% | GBp 332.50 | GBp 355.00 | GBp 325.00 | 92.91K |
| 2026-06-12 | GBp 332.50 | +8.13% | GBp 307.50 | GBp 340.00 | GBp 305.00 | 186.81K |
| 2026-06-11 | GBp 307.50 | +2.50% | GBp 300.00 | GBp 314.25 | GBp 280.00 | 122.17K |
| 2026-06-10 | GBp 300.00 | -6.25% | GBp 317.50 | GBp 325.00 | GBp 290.00 | 312.43K |
| 2026-06-09 | GBp 320.00 | -4.48% | GBp 335.00 | GBp 340.00 | GBp 315.00 | 148.06K |
| 2026-06-08 | GBp 335.00 | -6.42% | GBp 345.00 | GBp 350.00 | GBp 315.33 | 427.06K |
| 2026-06-05 | GBp 358.00 | +2.29% | GBp 350.00 | GBp 360.00 | GBp 345.00 | 98.30K |
| 2026-06-04 | GBp 350.00 | -1.41% | GBp 355.00 | GBp 360.00 | GBp 345.00 | 102.09K |
| 2026-06-03 | GBp 355.00 | 0.00% | GBp 350.00 | GBp 360.00 | GBp 340.00 | 137.97K |
| 2026-06-02 | GBp 355.00 | +2.90% | GBp 345.00 | GBp 362.00 | GBp 340.00 | 101.23K |
| 2026-06-01 | GBp 345.00 | -4.17% | GBp 347.50 | GBp 360.00 | GBp 337.00 | 162.81K |
| 2026-05-29 | GBp 360.00 | +9.09% | GBp 335.00 | GBp 360.00 | GBp 330.00 | 382.95K |
| 2026-05-28 | GBp 330.00 | 0.00% | GBp 325.00 | GBp 340.00 | GBp 315.00 | 105.17K |