Anglo Asian Mining Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	69.000	71.000	68.000	69.000	68.500	101,860
2023-09-18	69.000	71.675	68.000	69.000	68.500	96,542
2023-09-15	66.500	69.700	63.020	69.000	68.500	304,096
2023-09-14	61.000	67.900	60.000	65.000	64.529	339,482
2023-09-13	56.000	61.900	56.000	61.000	60.558	134,908
2023-09-12	49.970	58.000	49.970	57.000	56.587	481,062
2023-09-11	55.500	55.500	50.000	50.500	50.134	294,009
2023-09-08	57.000	58.000	55.000	56.000	55.594	127,814
2023-09-07	57.500	58.000	56.000	57.000	56.587	45,180
2023-09-06	57.000	58.900	56.640	57.500	57.083	91,796
2023-09-05	60.000	61.000	56.000	57.000	56.587	118,690
2023-09-04	60.000	61.000	57.400	57.400	56.984	20,291
2023-09-01	60.000	60.300	59.000	60.000	59.565	38,630
2023-08-31	59.500	61.000	59.250	61.000	60.558	44,825
2023-08-30	56.500	60.000	56.000	59.500	59.068	70,255
2023-08-29	58.500	60.000	56.100	56.500	56.090	101,022
2023-08-25	59.000	60.000	57.000	59.000	58.572	48,527
2023-08-24	59.000	60.000	58.000	59.000	58.572	18,215
2023-08-23	59.000	62.000	58.000	59.000	58.572	76,080
2023-08-22	59.500	62.000	58.700	59.000	58.572	48,547
2023-08-21	62.500	63.000	58.480	59.500	59.068	73,353
2023-08-18	66.000	67.000	61.000	62.500	62.047	181,956
2023-08-17	67.000	67.448	65.000	66.000	65.521	41,616
2023-08-16	67.000	68.000	66.000	67.000	66.514	32,874
2023-08-15	66.000	67.980	65.000	67.000	66.514	121,757
2023-08-14	71.000	72.000	65.251	66.000	65.521	156,258
2023-08-11	68.500	72.000	67.960	71.400	70.882	102,623
2023-08-10	67.500	70.000	66.000	68.500	68.003	32,105
2023-08-09	69.000	72.000	67.510	72.000	71.478	65,441
2023-08-08	69.500	72.000	66.000	72.000	71.478	50,234
2023-08-07	69.500	71.450	69.500	69.500	68.996	4,384
2023-08-04	70.000	72.000	67.000	72.000	71.478	144,592
2023-08-03	69.000	72.000	66.000	70.000	69.492	81,886
2023-08-02	74.500	76.000	65.000	72.000	71.478	186,016
2023-08-01	74.500	76.000	73.000	74.500	73.960	44,829
2023-07-31	74.000	75.000	71.210	74.600	74.059	104,044
2023-07-28	71.267	75.000	71.267	74.000	73.463	162,124
2023-07-27	68.000	72.000	68.000	71.000	70.485	231,888
2023-07-26	67.000	69.000	66.000	67.500	67.010	61,069
2023-07-25	67.500	69.000	66.000	67.000	66.514	89,373
2023-07-24	67.000	72.000	66.611	67.500	67.010	227,379
2023-07-21	62.000	67.000	61.000	66.500	66.018	255,449
2023-07-20	64.000	64.000	61.155	62.000	61.550	243,713
2023-07-19	69.500	70.000	60.000	65.000	64.529	867,549
2023-07-18	74.000	75.000	67.330	69.500	68.996	649,027
2023-07-17	76.000	78.000	70.175	73.600	73.066	513,927
2023-07-14	83.500	86.000	78.000	79.000	78.427	394,025
2023-07-13	86.000	88.000	80.350	83.500	82.894	488,293
2023-07-12	87.500	90.000	84.200	87.000	86.369	68,883
2023-07-11	88.000	90.000	85.000	87.500	86.865	75,911
2023-07-10	90.000	92.000	87.000	88.000	87.362	49,891
2023-07-07	90.000	92.000	88.000	92.000	91.333	13,178
2023-07-06	91.500	93.000	88.200	90.000	89.347	30,591
2023-07-05	93.500	95.000	90.000	91.500	90.836	91,545
2023-07-04	93.500	95.000	92.000	93.500	92.822	34,204
2023-07-03	95.000	97.000	92.000	93.500	92.822	61,488
2023-06-30	97.500	100.00	93.210	95.000	94.311	75,998
2023-06-29	97.500	99.250	95.000	97.500	96.793	25,457
2023-06-28	97.000	100.00	95.000	97.000	93.177	49,848
2023-06-27	96.000	97.000	95.000	97.000	93.177	29,402

← NewerPage 14 of 22 · 1,265 trading daysOlder →

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.