Anglo Asian Mining Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 125.00 | 135.00 | 124.50 | 130.00 | 129.06 | 120,599 |
| 2025-05-16 | 122.50 | 127.00 | 121.80 | 125.00 | 124.09 | 55,134 |
| 2025-05-15 | 130.00 | 135.00 | 120.00 | 125.00 | 124.09 | 148,984 |
| 2025-05-14 | 130.00 | 135.00 | 125.00 | 130.00 | 129.06 | 3,247 |
| 2025-05-13 | 126.00 | 135.00 | 122.00 | 130.00 | 129.06 | 77,944 |
| 2025-05-12 | 133.00 | 140.00 | 120.00 | 126.00 | 125.09 | 173,620 |
| 2025-05-09 | 135.00 | 140.00 | 126.00 | 139.00 | 137.99 | 66,372 |
| 2025-05-08 | 130.50 | 140.00 | 129.50 | 135.00 | 134.02 | 235,221 |
| 2025-05-07 | 125.00 | 135.00 | 120.00 | 130.00 | 129.06 | 104,170 |
| 2025-05-06 | 125.00 | 130.00 | 120.00 | 130.00 | 129.06 | 91,992 |
| 2025-05-02 | 120.00 | 130.00 | 115.00 | 125.00 | 124.09 | 55,097 |
| 2025-05-01 | 125.00 | 130.00 | 115.00 | 120.00 | 119.13 | 36,405 |
| 2025-04-30 | 125.00 | 130.00 | 120.00 | 125.00 | 124.09 | 75,713 |
| 2025-04-29 | 125.00 | 130.00 | 120.00 | 125.00 | 124.09 | 40,301 |
| 2025-04-28 | 120.00 | 135.00 | 115.00 | 135.00 | 134.02 | 81,908 |
| 2025-04-25 | 122.50 | 125.00 | 115.00 | 120.00 | 119.13 | 114,900 |
| 2025-04-24 | 125.00 | 130.00 | 120.00 | 122.50 | 121.61 | 41,563 |
| 2025-04-23 | 130.00 | 135.00 | 120.00 | 125.00 | 124.09 | 120,016 |
| 2025-04-22 | 130.00 | 140.00 | 125.00 | 135.00 | 134.02 | 177,142 |
| 2025-04-17 | 130.00 | 135.00 | 125.00 | 126.00 | 125.09 | 70,383 |
| 2025-04-16 | 125.00 | 135.00 | 122.00 | 130.00 | 129.06 | 81,377 |
| 2025-04-15 | 129.50 | 134.00 | 121.55 | 125.00 | 124.09 | 47,165 |
| 2025-04-14 | 120.00 | 132.95 | 115.00 | 129.50 | 128.56 | 167,856 |
| 2025-04-11 | 115.00 | 125.00 | 110.00 | 120.00 | 119.13 | 152,081 |
| 2025-04-10 | 112.50 | 120.00 | 110.00 | 120.00 | 119.13 | 205,669 |
| 2025-04-09 | 112.50 | 115.00 | 104.55 | 114.00 | 113.17 | 116,681 |
| 2025-04-08 | 110.26 | 120.00 | 110.26 | 115.00 | 114.17 | 60,391 |
| 2025-04-07 | 107.50 | 110.00 | 93.000 | 109.00 | 108.21 | 593,655 |
| 2025-04-04 | 125.00 | 130.00 | 105.32 | 120.00 | 119.13 | 229,722 |
| 2025-04-03 | 130.00 | 133.50 | 120.00 | 125.00 | 124.09 | 93,104 |
| 2025-04-02 | 131.00 | 135.00 | 127.08 | 134.00 | 133.03 | 115,819 |
| 2025-04-01 | 135.00 | 140.00 | 127.00 | 133.00 | 132.04 | 38,919 |
| 2025-03-31 | 132.50 | 136.00 | 125.00 | 125.00 | 124.09 | 202,005 |
| 2025-03-28 | 122.50 | 135.00 | 120.00 | 130.00 | 129.06 | 184,929 |
| 2025-03-27 | 121.00 | 125.00 | 120.00 | 124.00 | 123.10 | 80,080 |
| 2025-03-26 | 130.00 | 135.00 | 120.00 | 121.50 | 120.62 | 121,390 |
| 2025-03-25 | 125.00 | 135.00 | 125.00 | 129.50 | 128.56 | 142,405 |
| 2025-03-24 | 120.00 | 127.95 | 117.50 | 125.00 | 124.09 | 205,508 |
| 2025-03-21 | 120.00 | 125.00 | 115.00 | 118.50 | 117.64 | 90,429 |
| 2025-03-20 | 120.00 | 125.00 | 115.00 | 120.00 | 119.13 | 37,420 |
| 2025-03-19 | 120.00 | 125.00 | 115.00 | 125.00 | 124.09 | 37,800 |
| 2025-03-18 | 117.50 | 125.00 | 115.00 | 125.00 | 124.09 | 227,864 |
| 2025-03-17 | 117.50 | 120.00 | 110.00 | 115.00 | 114.17 | 53,015 |
| 2025-03-14 | 120.00 | 125.00 | 117.50 | 117.50 | 116.65 | 49,121 |
| 2025-03-13 | 115.00 | 124.00 | 115.00 | 120.00 | 119.13 | 163,490 |
| 2025-03-12 | 110.00 | 115.00 | 105.00 | 115.00 | 114.17 | 43,767 |
| 2025-03-11 | 110.00 | 113.60 | 105.00 | 110.00 | 109.20 | 16,393 |
| 2025-03-10 | 110.00 | 115.00 | 105.00 | 110.00 | 109.20 | 29,348 |
| 2025-03-07 | 110.00 | 115.00 | 110.00 | 110.00 | 109.20 | 13,170 |
| 2025-03-06 | 110.00 | 115.00 | 105.00 | 110.00 | 109.20 | 19,445 |
| 2025-03-05 | 110.00 | 115.00 | 105.00 | 112.00 | 111.19 | 16,095 |
| 2025-03-04 | 112.50 | 115.00 | 105.00 | 110.00 | 109.20 | 59,746 |
| 2025-03-03 | 114.00 | 118.00 | 110.00 | 112.50 | 111.68 | 100,925 |
| 2025-02-28 | 117.50 | 120.00 | 110.00 | 118.00 | 117.14 | 126,869 |
| 2025-02-27 | 118.50 | 122.00 | 115.00 | 119.00 | 118.14 | 81,033 |
| 2025-02-26 | 115.00 | 125.00 | 115.00 | 120.00 | 119.13 | 369,971 |
| 2025-02-25 | 112.50 | 115.00 | 112.50 | 112.50 | 111.68 | 4,503 |
| 2025-02-24 | 112.50 | 115.00 | 110.00 | 112.50 | 111.68 | 68,569 |
| 2025-02-21 | 115.00 | 120.00 | 108.00 | 115.00 | 114.17 | 38,648 |
| 2025-02-20 | 110.00 | 119.00 | 110.00 | 115.00 | 114.17 | 79,527 |
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.