Anglo Asian Mining Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	71.500	73.000	68.550	70.000	67.241	130,795
2022-10-04	71.500	73.000	70.000	71.000	68.202	82,752
2022-10-03	71.500	73.000	70.175	73.000	70.123	47,306
2022-09-30	71.500	73.000	70.000	71.500	68.682	53,479
2022-09-29	73.500	74.007	70.000	71.500	68.682	76,812
2022-09-28	76.500	78.000	73.000	74.000	67.668	59,744
2022-09-27	75.500	78.000	75.000	78.000	71.325	15,579
2022-09-26	75.500	80.000	74.250	78.000	71.325	138,424
2022-09-23	76.000	79.900	73.550	78.000	71.325	90,429
2022-09-22	74.050	77.000	74.050	76.000	69.497	11,800
2022-09-21	74.500	76.900	72.000	75.200	68.765	82,850
2022-09-20	71.000	77.000	71.000	74.500	68.125	143,136
2022-09-16	71.500	73.000	68.050	71.000	64.924	328,083
2022-09-15	68.000	73.800	68.000	71.500	65.382	284,708
2022-09-14	70.500	72.000	64.250	68.000	62.181	309,690
2022-09-13	71.000	72.000	68.150	70.200	64.193	127,152
2022-09-12	71.500	73.000	69.000	71.000	64.924	46,256
2022-09-09	68.500	74.000	67.600	73.000	66.753	188,916
2022-09-08	72.000	74.000	67.550	68.500	62.638	134,864
2022-09-07	75.500	78.000	68.120	72.000	65.839	483,209
2022-09-06	78.000	79.000	73.050	75.500	69.039	138,249
2022-09-05	78.000	79.000	77.200	78.000	71.325	31,213
2022-09-02	80.500	85.000	77.000	85.000	77.726	227,851
2022-09-01	80.000	82.000	77.100	80.500	73.612	83,091
2022-08-31	81.500	82.345	78.550	80.000	73.154	90,924
2022-08-30	86.000	90.000	78.000	81.500	74.526	335,235
2022-08-26	86.500	90.000	83.000	86.000	78.641	23,995
2022-08-25	86.500	87.965	83.000	86.500	79.098	63,552
2022-08-24	86.500	90.000	83.000	86.500	79.098	56,156
2022-08-23	84.000	90.000	83.000	90.000	82.299	36,201
2022-08-22	87.000	90.000	83.000	84.000	76.812	85,035
2022-08-19	87.000	90.000	84.000	87.000	79.555	11,685
2022-08-18	87.000	90.000	84.000	87.000	79.555	45,131
2022-08-17	87.000	90.000	84.000	87.000	79.555	19,189
2022-08-16	86.000	90.000	84.200	87.000	79.555	37,753
2022-08-15	88.000	90.000	84.000	86.000	78.641	59,555
2022-08-12	88.000	89.400	87.300	88.000	80.470	42,288
2022-08-11	86.500	90.000	86.500	88.000	80.470	57,584
2022-08-10	87.500	90.000	85.000	86.500	79.098	172,677
2022-08-09	87.500	90.000	86.180	87.500	80.013	4,209
2022-08-08	88.500	90.000	86.000	87.500	80.013	15,588
2022-08-05	87.000	90.000	85.250	86.000	78.641	155,951
2022-08-04	89.000	89.000	85.000	87.000	79.555	30,834
2022-08-03	90.000	92.000	87.200	89.000	81.384	56,220
2022-08-02	90.500	90.900	88.000	90.000	82.299	56,397
2022-08-01	93.500	97.000	88.000	93.000	85.042	177,724
2022-07-29	92.000	96.000	90.000	96.000	87.785	172,263
2022-07-28	90.000	95.500	90.000	92.200	84.310	228,627
2022-07-27	89.500	91.000	89.000	90.000	82.299	104,412
2022-07-26	91.000	92.000	88.800	88.800	81.201	165,970
2022-07-25	88.500	95.000	88.500	91.500	83.670	138,611
2022-07-22	81.500	90.000	80.250	87.500	80.013	168,197
2022-07-21	80.500	85.000	80.000	80.500	73.612	123,643
2022-07-20	82.500	84.000	80.000	80.500	73.612	15,228
2022-07-19	82.500	85.000	80.000	80.600	73.703	14,336
2022-07-18	82.500	85.000	80.000	80.200	73.337	11,725
2022-07-15	82.500	85.000	80.000	82.500	75.440	24,305
2022-07-14	84.500	85.000	78.000	82.500	75.440	67,575
2022-07-13	88.500	90.000	84.500	84.500	77.269	73,502
2022-07-12	89.500	90.000	87.000	88.500	80.927	45,572

← NewerPage 18 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.