Anglo Asian Mining Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	118.50	122.00	116.70	120.00	115.27	336,859
2023-03-24	112.50	118.00	111.79	114.50	109.99	170,637
2023-03-23	116.00	116.00	110.00	114.00	109.51	132,138
2023-03-22	112.00	117.00	110.20	115.50	110.95	223,362
2023-03-21	105.50	117.00	105.00	112.00	107.59	343,224
2023-03-20	103.50	107.00	100.00	105.50	101.34	78,179
2023-03-17	103.50	107.00	102.50	103.50	99.421	28,837
2023-03-16	102.50	107.00	100.00	107.00	102.78	55,354
2023-03-15	100.00	103.00	96.000	100.00	96.059	34,897
2023-03-14	99.500	102.00	97.000	100.00	96.059	26,759
2023-03-13	101.50	107.00	97.000	99.500	95.579	209,321
2023-03-10	103.00	103.00	96.000	100.00	96.059	149,730
2023-03-09	105.00	109.00	102.50	103.50	99.421	192,453
2023-03-08	100.00	107.45	98.000	106.00	101.82	181,190
2023-03-07	102.00	103.70	98.000	100.00	96.059	80,381
2023-03-06	100.00	105.00	98.000	105.00	100.86	114,600
2023-03-03	99.000	102.00	97.000	100.00	96.059	51,795
2023-03-02	94.754	100.00	94.754	99.500	95.579	64,251
2023-03-01	94.000	96.000	93.000	94.500	90.776	118,013
2023-02-28	90.000	96.000	88.000	94.000	90.295	149,853
2023-02-27	93.000	95.000	86.550	90.000	86.453	304,331
2023-02-24	93.000	95.000	92.200	93.000	89.335	40,159
2023-02-23	98.500	99.000	89.150	93.000	89.335	195,414
2023-02-22	97.500	100.00	95.800	97.500	93.657	38,117
2023-02-21	95.500	100.00	95.000	98.500	94.618	100,738
2023-02-20	95.500	98.000	93.000	95.500	91.736	62,654
2023-02-17	96.000	98.000	94.000	96.000	92.217	17,965
2023-02-16	97.500	100.00	94.000	100.00	96.059	30,472
2023-02-15	95.500	98.950	95.400	97.500	93.657	44,867
2023-02-14	95.500	98.000	93.000	95.500	91.736	19,728
2023-02-13	95.500	98.000	93.300	95.500	91.736	45,568
2023-02-10	94.500	98.000	93.000	95.500	91.736	107,020
2023-02-09	94.500	96.000	93.000	94.400	90.680	62,829
2023-02-08	95.000	96.000	93.000	94.500	90.776	47,156
2023-02-07	93.500	97.000	93.000	95.000	91.256	284,731
2023-02-06	100.50	102.00	93.000	93.000	89.335	295,802
2023-02-03	102.00	104.00	99.000	100.50	96.539	90,228
2023-02-02	99.500	104.00	98.455	102.00	97.980	297,549
2023-02-01	101.00	102.00	97.300	99.500	95.579	182,528
2023-01-31	106.00	106.50	97.600	101.00	97.020	345,972
2023-01-30	111.50	113.00	100.00	105.00	100.86	545,278
2023-01-27	112.00	114.98	111.00	111.50	107.11	112,538
2023-01-26	113.50	120.00	110.00	112.00	107.59	161,394
2023-01-25	114.00	118.00	110.00	114.00	109.51	182,536
2023-01-24	111.50	119.98	108.00	118.00	113.35	471,446
2023-01-23	109.50	111.98	106.00	109.00	104.70	83,660
2023-01-20	104.00	110.90	103.50	109.50	105.18	111,759
2023-01-19	106.50	108.00	103.13	106.00	101.82	15,768
2023-01-18	104.00	109.45	100.00	106.50	102.30	197,497
2023-01-17	104.25	108.00	104.25	106.00	101.82	74,003
2023-01-16	105.00	110.00	100.00	108.50	104.22	141,285
2023-01-13	102.00	104.98	97.000	101.00	97.020	46,873
2023-01-12	102.00	107.00	97.000	102.00	97.980	10,743
2023-01-11	98.500	105.65	97.000	102.00	97.980	79,833
2023-01-10	105.00	105.00	97.020	103.50	99.421	136,977
2023-01-09	103.50	110.00	100.00	110.00	105.66	46,508
2023-01-06	100.50	107.00	97.000	103.50	99.421	108,100
2023-01-05	103.00	105.00	97.000	100.50	96.539	89,025
2023-01-04	96.000	105.00	94.700	103.00	98.941	205,272
2023-01-03	97.500	100.00	92.000	96.000	92.217	53,980

← NewerPage 16 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.