Anglo Asian Mining Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	114.00	115.00	110.00	113.50	100.68	48,723
2022-01-18	114.50	115.50	113.00	113.50	100.68	50,352
2022-01-17	115.50	118.00	113.00	114.50	101.57	67,806
2022-01-14	112.50	116.00	110.00	113.50	100.68	13,415
2022-01-13	110.25	117.42	106.00	112.50	99.794	193,080
2022-01-12	107.00	109.00	105.00	107.50	95.359	21,152
2022-01-11	107.00	109.00	105.00	107.00	94.916	86,744
2022-01-10	109.00	111.00	105.55	107.00	94.916	37,239
2022-01-07	108.50	110.45	107.00	109.00	96.690	44,204
2022-01-06	108.50	110.00	106.50	110.00	97.577	42,486
2022-01-05	108.50	111.00	107.15	108.50	96.246	36,084
2022-01-04	112.50	115.00	106.60	107.00	94.916	194,408
2021-12-31	112.50	113.40	110.55	112.50	99.794	17,943
2021-12-30	112.50	115.00	110.01	112.50	99.794	30,188
2021-12-29	113.50	116.50	110.00	112.00	99.351	151,400
2021-12-24	113.50	116.40	113.10	113.50	100.68	17,263
2021-12-23	112.50	116.70	109.00	113.50	100.68	110,534
2021-12-22	112.00	115.00	108.25	110.00	97.577	25,320
2021-12-21	112.50	115.00	109.00	110.00	97.577	29,155
2021-12-20	108.00	112.90	108.00	112.50	99.794	83,542
2021-12-17	106.00	110.00	104.60	110.00	97.577	151,643
2021-12-16	108.50	108.50	105.00	105.00	93.142	340,573
2021-12-15	108.50	110.90	107.00	110.00	97.577	49,150
2021-12-14	112.50	113.00	106.00	112.00	99.351	94,889
2021-12-13	114.50	115.40	110.00	110.00	97.577	24,576
2021-12-10	115.00	115.90	110.50	114.50	101.57	95,373
2021-12-09	117.00	117.00	112.25	115.00	102.01	46,734
2021-12-08	113.50	120.00	112.50	120.00	106.45	100,195
2021-12-07	112.00	117.00	111.00	112.00	99.351	102,129
2021-12-06	112.50	114.00	110.00	112.00	99.351	15,082
2021-12-03	110.50	113.90	108.05	112.50	99.794	60,569
2021-12-02	108.99	111.50	108.99	110.00	97.577	130,453
2021-12-01	107.00	110.00	106.00	108.00	95.803	143,434
2021-11-30	108.00	110.00	104.00	107.00	94.916	279,120
2021-11-29	108.00	110.00	105.05	105.50	93.585	163,406
2021-11-26	113.50	114.00	107.20	108.00	95.803	194,082
2021-11-25	115.00	115.75	112.00	112.00	99.351	51,352
2021-11-24	114.50	118.00	112.00	112.00	99.351	239,538
2021-11-23	113.00	114.60	110.50	114.50	101.57	276,658
2021-11-22	115.50	116.20	111.00	111.00	98.464	142,497
2021-11-19	117.50	119.45	114.00	114.00	101.13	78,411
2021-11-18	117.00	120.00	115.05	116.00	102.90	80,214
2021-11-17	117.50	120.00	114.00	117.00	103.79	114,444
2021-11-16	116.00	118.00	114.30	117.50	104.23	124,879
2021-11-15	117.50	120.00	114.00	116.00	102.90	139,407
2021-11-12	118.50	120.00	115.00	118.00	104.67	224,530
2021-11-11	116.50	120.00	114.00	118.00	104.67	501,395
2021-11-10	117.00	117.00	113.00	114.50	101.57	553,508
2021-11-09	117.00	117.00	114.00	114.00	101.13	395,847
2021-11-08	117.00	120.00	114.15	117.00	103.79	124,010
2021-11-05	111.00	118.00	110.66	116.00	102.90	344,727
2021-11-04	119.00	120.98	111.00	111.00	98.464	1,596,857
2021-11-03	117.50	121.00	117.00	119.00	105.56	167,163
2021-11-02	117.00	118.00	111.50	118.00	104.67	489,614
2021-11-01	117.50	119.00	115.00	117.00	103.79	76,462
2021-10-29	118.00	119.00	116.00	117.50	104.23	142,147
2021-10-28	118.50	119.30	117.00	118.00	104.67	96,943
2021-10-27	118.50	120.00	117.00	118.50	105.12	91,107
2021-10-26	122.50	123.00	117.50	120.00	106.45	140,416
2021-10-25	126.50	128.00	120.50	122.50	108.67	140,472

← NewerPage 21 of 22 · 1,267 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.