Anglo Asian Mining Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	93.500	98.000	90.000	98.000	86.932	131,414
2022-04-11	91.000	96.990	90.000	93.500	82.940	144,409
2022-04-08	94.500	95.000	87.250	91.000	80.723	572,489
2022-04-07	94.000	97.000	91.000	94.500	83.827	352,094
2022-04-06	92.500	97.000	90.000	94.000	83.384	364,679
2022-04-05	93.500	97.000	88.000	90.500	80.279	168,131
2022-04-04	90.500	95.950	89.750	93.500	82.940	284,977
2022-04-01	92.000	93.500	88.000	93.000	82.497	96,670
2022-03-31	92.000	95.500	88.550	93.000	82.497	88,989
2022-03-30	93.000	96.000	88.000	92.000	81.610	182,385
2022-03-29	93.500	96.000	88.000	94.000	83.384	249,748
2022-03-28	95.000	97.000	91.300	95.200	84.448	107,503
2022-03-25	95.000	96.990	93.750	95.000	84.271	45,171
2022-03-24	97.000	97.000	91.550	95.000	84.271	195,247
2022-03-23	96.500	102.00	93.000	97.500	86.489	69,090
2022-03-22	96.500	100.00	93.400	100.00	88.706	26,932
2022-03-21	98.500	103.00	94.300	95.800	84.981	120,093
2022-03-18	98.500	103.00	97.150	100.00	88.706	72,411
2022-03-17	98.500	104.00	97.010	98.500	87.376	161,632
2022-03-16	105.00	105.00	96.660	100.00	88.706	353,470
2022-03-15	105.25	105.25	103.00	105.25	93.363	72,622
2022-03-14	103.00	106.50	100.00	105.25	93.363	111,519
2022-03-11	102.00	106.00	98.500	103.00	91.367	141,480
2022-03-10	97.000	103.90	95.700	102.00	90.480	155,723
2022-03-09	108.10	108.10	96.100	97.000	86.045	359,153
2022-03-08	101.70	109.99	101.70	107.50	95.359	84,113
2022-03-07	104.00	108.00	98.575	102.00	90.480	184,126
2022-03-04	108.50	110.00	103.10	105.00	93.142	100,276
2022-03-03	105.50	110.70	105.50	109.50	97.133	96,953
2022-03-02	100.00	107.70	98.000	107.00	94.916	310,398
2022-03-01	101.50	105.00	96.000	100.00	88.706	194,363
2022-02-28	105.00	110.00	100.60	105.00	93.142	174,482
2022-02-25	106.50	107.90	104.00	106.00	94.029	76,015
2022-02-24	107.50	110.00	100.55	106.50	94.472	462,480
2022-02-23	111.50	113.00	108.60	110.50	98.020	55,927
2022-02-22	116.00	118.00	110.00	111.50	98.907	59,253
2022-02-21	116.00	116.50	114.00	116.50	103.34	32,034
2022-02-18	113.00	116.70	111.50	116.00	102.90	89,817
2022-02-17	112.50	118.00	110.00	118.00	104.67	76,492
2022-02-16	114.00	115.00	110.10	112.50	99.794	21,204
2022-02-15	108.50	117.70	107.00	111.00	98.464	92,929
2022-02-14	108.50	111.80	106.00	108.50	96.246	103,557
2022-02-11	108.50	109.58	106.00	108.50	96.246	21,258
2022-02-10	108.50	111.00	106.70	108.50	96.246	27,607
2022-02-09	107.50	110.90	105.00	108.50	96.246	38,200
2022-02-08	107.50	108.98	105.60	107.50	95.359	40,865
2022-02-07	108.50	110.40	105.00	110.00	97.577	26,127
2022-02-04	107.75	112.00	107.75	108.50	96.246	45,119
2022-02-03	111.00	115.00	105.00	107.50	95.359	51,916
2022-02-02	111.00	111.00	107.50	111.00	98.464	46,677
2022-02-01	111.00	111.00	105.50	105.50	93.585	17,432
2022-01-31	111.00	111.00	107.50	111.00	98.464	20,696
2022-01-28	111.00	111.90	108.25	111.00	98.464	2,759
2022-01-27	108.00	112.00	106.01	111.00	98.464	89,348
2022-01-26	109.40	109.40	106.00	108.00	95.803	141,199
2022-01-25	108.50	112.00	107.66	109.50	97.133	68,806
2022-01-24	116.50	117.00	105.75	108.50	96.246	120,100
2022-01-21	117.00	120.00	112.00	116.50	103.34	53,519
2022-01-20	112.50	120.50	111.20	120.50	106.89	143,068
2022-01-19	114.00	115.00	110.00	113.50	100.68	48,723

← NewerPage 20 of 22 · 1,266 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.