Anglo Asian Mining Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 56.500 | 57.000 | 55.000 | 55.000 | 54.601 | 36,752 |
| 2024-03-07 | 56.000 | 57.000 | 55.175 | 56.500 | 56.090 | 152,745 |
| 2024-03-06 | 58.500 | 60.000 | 54.000 | 56.000 | 55.594 | 382,098 |
| 2024-03-05 | 57.000 | 60.000 | 54.980 | 59.000 | 58.572 | 202,674 |
| 2024-03-04 | 59.500 | 60.000 | 55.000 | 57.000 | 56.587 | 152,987 |
| 2024-03-01 | 55.000 | 62.172 | 53.000 | 59.500 | 59.068 | 307,402 |
| 2024-02-29 | 55.500 | 57.000 | 53.000 | 55.000 | 54.601 | 88,726 |
| 2024-02-28 | 55.500 | 55.700 | 54.000 | 55.500 | 55.097 | 44,132 |
| 2024-02-27 | 57.000 | 60.000 | 53.300 | 55.500 | 55.097 | 90,920 |
| 2024-02-26 | 57.500 | 60.000 | 54.000 | 60.000 | 59.565 | 120,447 |
| 2024-02-23 | 58.500 | 60.000 | 55.000 | 57.000 | 56.587 | 137,866 |
| 2024-02-22 | 58.500 | 60.000 | 55.000 | 55.000 | 54.601 | 83,160 |
| 2024-02-21 | 58.500 | 60.000 | 57.000 | 58.500 | 58.076 | 18,177 |
| 2024-02-20 | 60.500 | 63.000 | 58.040 | 58.500 | 58.076 | 30,833 |
| 2024-02-19 | 58.000 | 60.000 | 56.000 | 58.000 | 57.579 | 119,378 |
| 2024-02-16 | 58.000 | 60.000 | 54.750 | 58.000 | 57.579 | 120,810 |
| 2024-02-15 | 58.000 | 60.000 | 56.755 | 58.000 | 57.579 | 26,536 |
| 2024-02-14 | 60.500 | 63.000 | 56.000 | 58.000 | 57.579 | 284,882 |
| 2024-02-13 | 60.000 | 63.000 | 58.000 | 60.500 | 60.061 | 17,599 |
| 2024-02-12 | 61.000 | 62.000 | 58.000 | 60.000 | 59.565 | 51,409 |
| 2024-02-09 | 62.000 | 63.000 | 59.503 | 61.000 | 60.558 | 112,071 |
| 2024-02-08 | 61.000 | 65.000 | 59.000 | 62.000 | 61.550 | 79,910 |
| 2024-02-07 | 59.500 | 63.400 | 58.000 | 61.000 | 60.558 | 53,745 |
| 2024-02-06 | 59.500 | 60.335 | 58.555 | 59.500 | 59.068 | 60,569 |
| 2024-02-05 | 62.500 | 65.000 | 55.100 | 59.500 | 59.068 | 466,934 |
| 2024-02-02 | 64.000 | 66.700 | 60.000 | 62.500 | 62.047 | 198,367 |
| 2024-02-01 | 59.500 | 65.000 | 58.000 | 64.000 | 63.536 | 310,804 |
| 2024-01-31 | 61.500 | 65.000 | 56.000 | 60.000 | 59.565 | 574,298 |
| 2024-01-30 | 61.000 | 65.000 | 58.000 | 61.500 | 61.054 | 105,432 |
| 2024-01-29 | 61.000 | 66.000 | 58.300 | 61.000 | 60.558 | 76,494 |
| 2024-01-26 | 59.000 | 63.000 | 56.000 | 60.500 | 60.061 | 302,303 |
| 2024-01-25 | 59.000 | 64.445 | 55.210 | 59.000 | 58.572 | 532,590 |
| 2024-01-24 | 51.500 | 59.120 | 50.060 | 55.000 | 54.601 | 292,080 |
| 2024-01-23 | 51.500 | 53.000 | 50.000 | 51.500 | 51.126 | 41,047 |
| 2024-01-22 | 53.500 | 54.000 | 50.000 | 51.500 | 51.126 | 253,753 |
| 2024-01-19 | 55.750 | 55.750 | 52.000 | 53.500 | 53.112 | 141,481 |
| 2024-01-18 | 57.000 | 60.000 | 54.000 | 57.000 | 56.587 | 88,107 |
| 2024-01-17 | 56.000 | 60.000 | 55.000 | 60.000 | 59.565 | 41,829 |
| 2024-01-16 | 56.000 | 58.000 | 53.325 | 56.000 | 55.594 | 58,278 |
| 2024-01-15 | 50.500 | 58.000 | 48.250 | 56.000 | 55.594 | 164,170 |
| 2024-01-12 | 54.500 | 55.000 | 53.000 | 55.000 | 54.601 | 81,486 |
| 2024-01-11 | 54.500 | 55.000 | 54.000 | 54.500 | 54.105 | 110,513 |
| 2024-01-10 | 55.000 | 55.600 | 54.000 | 54.500 | 54.105 | 66,237 |
| 2024-01-09 | 56.000 | 57.000 | 54.000 | 55.000 | 54.601 | 144,507 |
| 2024-01-08 | 55.000 | 56.000 | 54.000 | 56.000 | 55.594 | 69,686 |
| 2024-01-05 | 57.000 | 60.000 | 55.000 | 55.000 | 54.601 | 281,006 |
| 2024-01-04 | 58.000 | 60.000 | 54.166 | 57.000 | 56.587 | 469,257 |
| 2024-01-03 | 60.000 | 62.000 | 56.551 | 60.200 | 59.763 | 54,841 |
| 2024-01-02 | 58.000 | 61.650 | 56.000 | 60.000 | 59.565 | 81,132 |
| 2023-12-29 | 59.500 | 61.500 | 55.650 | 58.000 | 57.579 | 84,903 |
| 2023-12-28 | 58.000 | 65.000 | 55.500 | 65.000 | 64.529 | 240,031 |
| 2023-12-27 | 58.000 | 58.000 | 55.000 | 58.000 | 57.579 | 42,184 |
| 2023-12-22 | 57.000 | 61.000 | 55.000 | 60.000 | 59.565 | 73,960 |
| 2023-12-21 | 55.000 | 59.000 | 54.000 | 56.800 | 56.388 | 80,353 |
| 2023-12-20 | 59.000 | 59.000 | 54.150 | 55.600 | 55.197 | 263,667 |
| 2023-12-19 | 57.000 | 59.995 | 55.800 | 59.000 | 58.572 | 174,448 |
| 2023-12-18 | 59.500 | 61.000 | 56.000 | 58.000 | 57.579 | 106,535 |
| 2023-12-15 | 58.500 | 61.000 | 57.960 | 59.500 | 59.068 | 104,158 |
| 2023-12-14 | 58.000 | 60.000 | 56.000 | 58.000 | 57.579 | 202,999 |
| 2023-12-13 | 58.000 | 58.960 | 57.000 | 57.500 | 57.083 | 39,753 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0300 GBP |
| 2023-06-29 | 0.0314 GBP |
| 2022-09-29 | 0.0356 GBP |
| 2022-06-30 | 0.0292 GBP |
| 2021-10-07 | 0.0338 GBP |
| 2021-07-01 | 0.0254 GBP |
| 2021-02-11 | 0.0108 GBP |
| 2020-10-08 | 0.0347 GBP |
| 2020-07-02 | 0.0357 GBP |
| 2019-10-03 | 0.0284 GBP |
| 2019-06-27 | 0.0318 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.