Anglo Asian Mining Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 95.500 | 97.500 | 95.020 | 97.500 | 93.657 | 28,108 |
| 2022-12-29 | 93.000 | 99.000 | 92.000 | 95.500 | 91.736 | 92,977 |
| 2022-12-28 | 93.000 | 95.000 | 91.000 | 93.000 | 89.335 | 81,271 |
| 2022-12-23 | 93.000 | 94.800 | 92.875 | 93.000 | 89.335 | 11,250 |
| 2022-12-22 | 95.000 | 97.000 | 92.555 | 93.000 | 89.335 | 72,373 |
| 2022-12-21 | 92.000 | 97.000 | 91.410 | 95.000 | 91.256 | 240,802 |
| 2022-12-20 | 87.900 | 93.000 | 87.900 | 92.000 | 88.374 | 152,721 |
| 2022-12-19 | 83.000 | 88.000 | 81.000 | 85.500 | 82.130 | 78,576 |
| 2022-12-16 | 84.500 | 86.900 | 80.000 | 84.500 | 81.170 | 78,077 |
| 2022-12-15 | 84.500 | 87.000 | 82.000 | 84.500 | 81.170 | 6,124 |
| 2022-12-14 | 87.500 | 90.000 | 84.500 | 84.500 | 81.170 | 24,430 |
| 2022-12-13 | 84.500 | 90.000 | 82.000 | 87.500 | 84.052 | 80,832 |
| 2022-12-12 | 85.150 | 85.150 | 82.000 | 84.500 | 81.170 | 14,198 |
| 2022-12-09 | 87.500 | 87.500 | 85.000 | 87.500 | 84.052 | 74,106 |
| 2022-12-08 | 86.000 | 90.900 | 85.050 | 90.000 | 86.453 | 181,166 |
| 2022-12-07 | 84.500 | 87.000 | 82.550 | 87.000 | 83.571 | 48,627 |
| 2022-12-06 | 87.500 | 89.000 | 83.550 | 84.500 | 81.170 | 68,313 |
| 2022-12-05 | 85.900 | 89.300 | 85.900 | 87.500 | 84.052 | 156,192 |
| 2022-12-02 | 83.500 | 87.000 | 82.000 | 84.500 | 81.170 | 62,690 |
| 2022-12-01 | 81.500 | 85.000 | 79.600 | 83.500 | 80.209 | 201,547 |
| 2022-11-30 | 82.500 | 84.000 | 79.000 | 81.000 | 77.808 | 40,391 |
| 2022-11-29 | 82.500 | 85.000 | 80.150 | 82.500 | 79.249 | 43,697 |
| 2022-11-28 | 82.500 | 85.000 | 80.000 | 82.500 | 79.249 | 17,946 |
| 2022-11-25 | 82.500 | 85.000 | 80.000 | 80.000 | 76.847 | 24,058 |
| 2022-11-24 | 83.000 | 85.000 | 81.050 | 82.500 | 79.249 | 24,464 |
| 2022-11-23 | 86.000 | 86.000 | 80.000 | 83.000 | 79.729 | 179,291 |
| 2022-11-22 | 87.000 | 90.000 | 84.000 | 86.000 | 82.611 | 78,401 |
| 2022-11-21 | 87.030 | 87.030 | 83.367 | 84.000 | 80.690 | 68,589 |
| 2022-11-18 | 92.000 | 95.000 | 86.000 | 89.000 | 85.492 | 96,616 |
| 2022-11-17 | 93.000 | 95.000 | 90.000 | 92.000 | 88.374 | 69,836 |
| 2022-11-16 | 94.500 | 96.000 | 90.750 | 96.000 | 92.217 | 71,967 |
| 2022-11-15 | 91.000 | 96.000 | 90.300 | 94.500 | 90.776 | 162,250 |
| 2022-11-14 | 89.500 | 94.000 | 88.000 | 91.000 | 87.414 | 111,019 |
| 2022-11-11 | 85.000 | 92.000 | 82.000 | 91.600 | 87.990 | 153,784 |
| 2022-11-10 | 85.000 | 90.200 | 82.000 | 90.200 | 86.645 | 40,886 |
| 2022-11-09 | 85.000 | 88.000 | 82.000 | 85.000 | 81.650 | 4,189 |
| 2022-11-08 | 85.000 | 88.000 | 82.000 | 85.000 | 81.650 | 57,057 |
| 2022-11-07 | 83.560 | 88.000 | 83.560 | 85.000 | 81.650 | 69,573 |
| 2022-11-04 | 80.100 | 85.000 | 80.100 | 83.000 | 79.729 | 126,061 |
| 2022-11-03 | 76.000 | 80.000 | 72.000 | 79.500 | 76.367 | 226,974 |
| 2022-11-02 | 78.000 | 80.400 | 74.000 | 74.000 | 71.084 | 298,755 |
| 2022-11-01 | 74.000 | 79.000 | 72.000 | 76.200 | 73.197 | 161,843 |
| 2022-10-31 | 71.500 | 75.000 | 70.000 | 75.000 | 72.044 | 48,435 |
| 2022-10-28 | 71.500 | 78.600 | 71.000 | 78.600 | 75.502 | 37,768 |
| 2022-10-27 | 70.000 | 73.195 | 68.000 | 71.500 | 68.682 | 72,517 |
| 2022-10-26 | 68.760 | 73.360 | 68.760 | 70.000 | 67.241 | 90,149 |
| 2022-10-25 | 68.240 | 70.000 | 68.240 | 68.500 | 65.800 | 46,818 |
| 2022-10-24 | 67.500 | 68.700 | 67.500 | 67.500 | 64.840 | 12,830 |
| 2022-10-21 | 67.500 | 68.900 | 66.500 | 67.500 | 64.840 | 6,028 |
| 2022-10-20 | 67.500 | 70.000 | 65.000 | 67.500 | 64.840 | 7,992 |
| 2022-10-19 | 67.500 | 70.000 | 65.000 | 67.500 | 64.840 | 9,609 |
| 2022-10-18 | 66.000 | 70.000 | 65.850 | 70.000 | 67.241 | 55,935 |
| 2022-10-17 | 64.000 | 66.000 | 63.770 | 66.000 | 63.399 | 72,396 |
| 2022-10-14 | 64.000 | 65.000 | 63.610 | 64.000 | 61.478 | 35,158 |
| 2022-10-13 | 65.000 | 65.000 | 61.000 | 64.000 | 61.478 | 275,574 |
| 2022-10-12 | 66.500 | 68.000 | 65.575 | 66.500 | 63.879 | 25,895 |
| 2022-10-11 | 67.000 | 67.750 | 65.000 | 66.500 | 63.879 | 54,914 |
| 2022-10-10 | 67.000 | 69.000 | 65.000 | 67.000 | 64.360 | 39,640 |
| 2022-10-07 | 68.500 | 69.000 | 66.000 | 67.000 | 64.360 | 71,788 |
| 2022-10-06 | 69.000 | 70.000 | 68.250 | 69.000 | 66.281 | 80,014 |
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.