Anglo Asian Mining PLC AAZ
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 425,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |