Anglo Asian Mining Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	89.500	90.000	87.000	88.500	80.927	45,572
2022-07-11	89.500	91.000	88.800	90.800	83.030	16,664
2022-07-08	90.500	91.000	88.750	89.500	81.841	46,954
2022-07-07	92.000	92.000	90.000	92.000	84.127	35,425
2022-07-06	94.500	98.750	91.500	92.500	84.585	113,518
2022-07-05	93.000	96.000	90.000	93.000	85.042	23,314
2022-07-04	94.000	95.900	91.000	93.000	85.042	76,878
2022-07-01	94.500	97.000	93.250	94.000	85.956	21,845
2022-06-30	97.500	98.300	94.300	94.500	86.414	51,400
2022-06-29	95.500	101.75	93.500	97.500	86.489	297,059
2022-06-28	95.500	96.500	92.000	95.500	84.714	138,748
2022-06-27	95.500	98.000	93.250	95.500	84.714	19,950
2022-06-24	90.000	96.900	90.000	95.500	84.714	270,561
2022-06-23	88.500	90.000	86.000	89.500	79.392	112,159
2022-06-22	88.000	90.000	86.000	88.500	78.505	64,117
2022-06-21	88.000	89.000	86.000	88.000	78.061	3,508
2022-06-20	87.500	90.000	86.400	88.000	78.061	56,554
2022-06-17	86.500	90.000	85.050	87.500	77.618	47,988
2022-06-16	86.000	88.200	85.000	88.000	78.061	10,960
2022-06-15	90.000	90.000	85.010	86.000	76.287	86,661
2022-06-14	90.500	94.400	88.250	90.000	79.836	43,753
2022-06-13	92.000	93.000	90.000	92.000	81.610	115,555
2022-06-10	92.000	93.000	89.600	92.000	81.610	23,629
2022-06-09	92.000	93.000	91.075	92.000	81.610	25,618
2022-06-08	93.000	93.000	91.550	92.000	81.610	25,048
2022-06-07	97.500	100.00	90.250	93.500	82.940	208,016
2022-06-06	97.500	100.00	95.000	97.500	86.489	99,990
2022-06-01	97.500	100.00	95.750	97.500	86.489	49,614
2022-05-31	95.000	99.000	95.000	97.500	86.489	123,935
2022-05-30	95.000	97.000	94.040	95.000	84.271	43,562
2022-05-27	91.500	100.00	91.500	95.000	84.271	224,411
2022-05-26	88.500	91.900	88.500	88.500	78.505	15,587
2022-05-25	87.500	92.000	87.500	89.800	79.658	40,817
2022-05-24	87.500	89.900	85.000	87.500	77.618	92,987
2022-05-23	86.500	90.000	85.000	90.000	79.836	49,110
2022-05-20	81.000	88.000	80.675	86.500	76.731	131,422
2022-05-19	81.000	82.000	78.300	81.000	71.852	92,132
2022-05-18	82.500	85.000	80.000	80.000	70.965	82,746
2022-05-17	88.000	88.000	78.250	85.000	75.400	316,713
2022-05-16	86.000	88.000	84.067	86.000	76.287	23,441
2022-05-13	85.000	88.000	84.000	86.000	76.287	64,037
2022-05-12	82.800	87.000	82.800	83.500	74.070	333,196
2022-05-11	87.500	88.000	80.900	85.000	75.400	576,078
2022-05-10	88.500	90.000	85.000	87.500	77.618	65,497
2022-05-09	90.500	92.000	86.150	88.500	78.505	146,819
2022-05-06	89.000	93.000	87.500	90.500	80.279	123,974
2022-05-05	94.500	95.000	90.000	90.000	79.836	199,339
2022-05-04	94.500	94.800	93.050	94.500	83.827	25,941
2022-05-03	93.500	96.000	93.000	94.500	83.827	42,155
2022-04-29	94.000	96.000	92.000	93.500	82.940	44,067
2022-04-28	94.500	96.000	92.600	94.000	83.384	31,593
2022-04-27	96.000	98.000	90.000	94.500	83.827	193,823
2022-04-26	97.500	100.00	95.500	100.00	88.706	38,877
2022-04-25	99.750	99.750	92.300	97.500	86.489	144,720
2022-04-22	103.30	103.30	96.000	101.00	89.593	375,844
2022-04-21	105.50	107.00	103.00	105.50	93.585	79,325
2022-04-20	104.50	111.30	102.00	107.00	94.916	190,673
2022-04-19	95.000	107.00	92.000	103.50	91.811	263,524
2022-04-14	95.000	100.00	90.000	95.000	84.271	230,163
2022-04-13	94.000	99.000	91.050	94.500	83.827	100,953

← NewerPage 19 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.