Anglo Asian Mining Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	96.000	97.000	95.020	96.000	92.217	16,453
2023-06-23	96.000	97.000	95.000	96.000	92.217	31,031
2023-06-22	97.500	100.00	95.000	96.000	92.217	66,883
2023-06-21	96.500	100.00	95.000	97.500	93.657	35,279
2023-06-20	96.500	98.000	95.600	96.500	92.697	46,652
2023-06-19	100.25	100.25	96.500	96.500	92.697	80,983
2023-06-16	100.50	103.00	98.750	103.00	98.941	45,252
2023-06-15	100.50	101.74	98.000	100.50	96.539	19,520
2023-06-14	100.50	101.90	98.020	100.50	96.539	12,906
2023-06-13	98.500	100.50	97.000	100.50	96.539	27,795
2023-06-12	101.00	104.00	97.000	98.500	94.618	11,925
2023-06-09	100.00	104.00	97.410	102.00	97.980	56,144
2023-06-08	99.500	101.00	97.150	98.500	94.618	60,125
2023-06-07	100.98	100.98	98.000	99.500	95.579	47,710
2023-06-06	98.500	103.70	97.000	103.00	98.941	100,337
2023-06-05	98.500	100.00	97.000	98.500	94.618	28,281
2023-06-02	99.500	100.00	96.110	100.00	96.059	155,216
2023-06-01	105.00	107.00	99.100	99.500	95.579	223,163
2023-05-31	103.50	107.00	103.00	105.00	100.86	42,036
2023-05-30	106.00	107.45	101.00	105.50	101.34	121,652
2023-05-26	105.50	107.45	102.00	106.00	101.82	55,090
2023-05-25	107.00	108.40	105.00	105.50	101.34	26,407
2023-05-24	108.50	110.00	105.50	109.00	104.70	107,425
2023-05-23	107.50	110.00	105.00	110.00	105.66	28,854
2023-05-22	107.50	110.00	105.00	110.00	105.66	6,838
2023-05-19	107.50	110.00	105.00	107.50	103.26	19,027
2023-05-18	107.50	108.40	106.55	107.50	103.26	26,961
2023-05-17	112.50	113.55	105.00	107.50	103.26	89,408
2023-05-16	115.00	115.00	108.77	112.50	108.07	108,780
2023-05-15	115.50	117.00	113.26	114.50	109.99	161,435
2023-05-12	108.70	122.00	108.70	114.00	109.51	465,642
2023-05-11	106.00	112.00	102.00	108.00	103.74	417,258
2023-05-10	106.00	108.45	103.50	106.00	101.82	52,660
2023-05-09	106.50	110.00	103.30	110.00	105.66	88,053
2023-05-05	102.50	110.00	100.02	106.50	102.30	24,229
2023-05-04	102.50	105.00	100.00	105.00	100.86	35,494
2023-05-03	105.50	110.00	100.00	105.00	100.86	96,610
2023-05-02	105.50	110.00	101.00	110.00	105.66	23,698
2023-04-28	105.50	110.00	101.81	110.00	105.66	25,109
2023-04-27	105.50	110.00	101.00	110.00	105.66	20,988
2023-04-26	105.50	110.00	101.00	110.00	105.66	35,031
2023-04-25	105.50	110.00	101.72	105.50	101.34	7,368
2023-04-24	106.50	110.00	100.60	105.50	101.34	116,925
2023-04-21	106.50	108.20	103.00	106.50	102.30	30,127
2023-04-20	106.50	110.00	103.00	106.50	102.30	45,542
2023-04-19	106.50	110.00	103.00	106.50	102.30	19,598
2023-04-18	106.50	110.00	103.00	106.50	102.30	16,672
2023-04-17	112.00	113.75	101.25	105.00	100.86	309,599
2023-04-14	111.00	113.00	109.00	113.00	108.55	168,624
2023-04-13	110.00	112.00	108.00	111.00	106.63	235,773
2023-04-12	116.50	116.70	106.00	110.00	105.66	380,609
2023-04-11	119.00	122.00	113.02	119.00	114.31	186,759
2023-04-06	115.90	119.50	115.90	116.00	111.43	240,456
2023-04-05	115.50	118.00	113.00	118.00	113.35	226,168
2023-04-04	113.50	118.00	113.00	118.00	113.35	157,216
2023-04-03	118.50	122.50	112.00	113.50	109.03	230,975
2023-03-31	119.50	122.00	117.00	118.50	113.83	136,161
2023-03-30	117.50	122.00	117.50	119.50	114.79	197,677
2023-03-29	122.00	124.00	112.00	116.00	111.43	300,108
2023-03-28	118.00	124.00	118.00	121.00	116.23	245,843

← NewerPage 15 of 22 · 1,262 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.