1. Share Prices

  2. Anglo Asian Mining PLC (AAZ)

135.00p+9.00 (+7.14%)22 Apr 2025, 17:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Anglo Asian Mining PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 2025130.00p135.00p125.00p126.00p70,382
Apr 16, 2025125.00p135.00p122.00p130.00p81,376
Apr 15, 2025129.50p134.00p121.55p125.00p47,164
Apr 14, 2025120.00p132.95p115.00p129.50p167,856
Apr 11, 2025115.00p125.00p110.00p120.00p152,081
Apr 10, 2025112.50p120.00p110.00p120.00p205,669
Apr 9, 2025112.50p115.00p104.55p114.00p116,681
Apr 8, 2025109.00p120.00p110.26p115.00p60,390
Apr 7, 2025107.50p110.00p93.00p109.00p593,654
Apr 4, 2025125.00p130.00p105.32p120.00p229,722
Apr 3, 2025130.00p133.50p120.00p125.00p93,103
Apr 2, 2025131.00p135.00p127.08p134.00p115,819
Apr 1, 2025135.00p140.00p127.00p133.00p38,918
Mar 31, 2025132.50p136.00p125.00p125.00p202,005
Mar 28, 2025122.50p135.00p120.00p130.00p184,928
Mar 27, 2025121.00p125.00p120.00p124.00p80,079
Mar 26, 2025130.00p135.00p120.00p121.50p121,389
Mar 25, 2025125.00p135.00p125.00p129.50p142,404
Mar 24, 2025120.00p127.94p117.50p125.00p205,508
Mar 21, 2025120.00p125.00p115.00p118.50p90,428
Mar 20, 2025120.00p125.00p115.00p120.00p37,419
Mar 19, 2025120.00p125.00p115.00p125.00p37,799
Mar 18, 2025117.50p125.00p115.00p125.00p227,864
Mar 17, 2025117.50p120.00p110.00p115.00p53,015
Mar 14, 2025120.00p125.00p117.50p117.50p49,121
Mar 13, 2025115.00p124.00p115.00p120.00p163,490
Mar 12, 2025110.00p115.00p105.00p115.00p43,766
Mar 11, 2025110.00p113.60p105.00p110.00p16,393
Mar 10, 2025110.00p115.00p105.00p110.00p29,348
Mar 7, 2025110.00p115.00p110.00p110.00p13,169
Mar 6, 2025110.00p115.00p105.00p110.00p19,445
Mar 5, 2025110.00p115.00p105.00p112.00p16,095
Mar 4, 2025112.50p115.00p105.00p110.00p59,746
Mar 3, 2025114.00p118.00p110.00p112.50p100,925
Feb 28, 2025117.50p120.00p110.00p118.00p126,869
Feb 27, 2025118.50p122.00p115.00p119.00p81,033
Feb 26, 2025115.00p125.00p115.00p120.00p369,971
Feb 25, 2025112.50p115.00p112.70p112.50p4,503
Feb 24, 2025112.50p115.00p110.00p112.50p68,569
Feb 21, 2025115.00p120.00p108.00p115.00p38,648
Feb 20, 2025110.00p119.00p110.00p115.00p79,527
Feb 19, 2025115.00p115.00p106.88p110.00p49,330
Feb 18, 2025115.00p120.00p110.00p117.00p33,140
Feb 17, 2025115.00p120.00p110.00p115.00p16,443
Feb 14, 2025115.00p117.48p113.25p115.00p30,066
Feb 13, 2025115.00p119.00p110.00p115.00p25,486
Feb 12, 2025115.00p120.00p110.00p116.00p45,487
Feb 11, 2025115.00p120.00p110.00p115.00p24,498
Feb 10, 2025110.00p120.00p111.11p119.50p117,697
Feb 7, 2025110.00p115.00p105.00p115.00p24,261
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
17 Apr 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,564.007.12
THG PLC29.044.24
Foresight Group Holdings Limited353.003.52
Bunzl PLC2,368.003.50
Burberry Group PLC676.203.36
Lion Finance Group PLC5,560.003.35

Fallers

CompanyPrice% Chg
Discoverie Group PLC520.00-7.14
Senior PLC118.80-5.86
Auction Technology Group PLC567.00-5.66
Mobico Group PLC57.65-5.02
Wh Smith PLC888.00-4.62
Dcc PLC4,754.00-4.54
April
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
April
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00