Shares Magazine
112.00p+2.00 (+1.82%)05 Mar 2025, 16:35
Anglo Asian Mining PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 4, 2025 | 112.50p | 115.00p | 105.00p | 110.00p | 59,746 |
| Mar 3, 2025 | 114.00p | 118.00p | 110.00p | 112.50p | 100,925 |
| Feb 28, 2025 | 117.50p | 120.00p | 110.00p | 118.00p | 126,869 |
| Feb 27, 2025 | 118.50p | 122.00p | 115.00p | 119.00p | 81,033 |
| Feb 26, 2025 | 115.00p | 125.00p | 115.00p | 120.00p | 369,971 |
| Feb 25, 2025 | 112.50p | 115.00p | 112.70p | 112.50p | 4,503 |
| Feb 24, 2025 | 112.50p | 115.00p | 110.00p | 112.50p | 68,569 |
| Feb 21, 2025 | 115.00p | 120.00p | 108.00p | 115.00p | 38,648 |
| Feb 20, 2025 | 110.00p | 119.00p | 110.00p | 115.00p | 79,527 |
| Feb 19, 2025 | 115.00p | 115.00p | 106.88p | 110.00p | 49,330 |
| Feb 18, 2025 | 115.00p | 120.00p | 110.00p | 117.00p | 33,140 |
| Feb 17, 2025 | 115.00p | 120.00p | 110.00p | 115.00p | 16,443 |
| Feb 14, 2025 | 115.00p | 117.48p | 113.25p | 115.00p | 30,066 |
| Feb 13, 2025 | 115.00p | 119.00p | 110.00p | 115.00p | 25,486 |
| Feb 12, 2025 | 115.00p | 120.00p | 110.00p | 116.00p | 45,487 |
| Feb 11, 2025 | 115.00p | 120.00p | 110.00p | 115.00p | 24,498 |
| Feb 10, 2025 | 110.00p | 120.00p | 111.11p | 119.50p | 117,697 |
| Feb 7, 2025 | 110.00p | 115.00p | 105.00p | 115.00p | 24,261 |
| Feb 6, 2025 | 116.00p | 120.00p | 107.11p | 115.00p | 137,328 |
| Feb 5, 2025 | 109.00p | 120.00p | 105.00p | 116.00p | 87,157 |
| Feb 4, 2025 | 109.00p | 113.00p | 105.00p | 109.00p | 6,883 |
| Feb 3, 2025 | 109.00p | 113.00p | 108.90p | 109.00p | 21,060 |
| Jan 31, 2025 | 109.00p | 113.00p | 107.26p | 109.00p | 11,947 |
| Jan 30, 2025 | 110.00p | 113.00p | 105.00p | 113.00p | 86,559 |
| Jan 29, 2025 | 107.50p | 110.00p | 105.00p | 108.50p | 13,141 |
| Jan 28, 2025 | 108.50p | 112.00p | 105.00p | 107.50p | 63,118 |
| Jan 27, 2025 | 108.50p | 112.00p | 107.72p | 108.50p | 14,805 |
| Jan 24, 2025 | 103.50p | 113.89p | 100.00p | 110.00p | 103,444 |
| Jan 23, 2025 | 105.00p | 110.00p | 97.00p | 103.50p | 82,534 |
| Jan 22, 2025 | 105.00p | 105.38p | 100.00p | 105.00p | 214,058 |
| Jan 21, 2025 | 105.00p | 110.00p | 100.00p | 105.00p | 2,364 |
| Jan 20, 2025 | 107.50p | 110.00p | 100.00p | 105.00p | 55,929 |
| Jan 17, 2025 | 110.00p | 115.00p | 103.00p | 103.00p | 35,729 |
| Jan 16, 2025 | 105.00p | 115.00p | 105.00p | 110.00p | 56,963 |
| Jan 15, 2025 | 105.00p | 110.00p | 106.22p | 110.00p | 11,563 |
| Jan 14, 2025 | 105.00p | 110.00p | 100.00p | 108.00p | 53,253 |
| Jan 13, 2025 | 110.00p | 110.00p | 101.00p | 109.50p | 63,437 |
| Jan 10, 2025 | 104.00p | 115.00p | 105.00p | 110.00p | 46,028 |
| Jan 9, 2025 | 101.50p | 107.00p | 98.00p | 104.00p | 53,481 |
| Jan 8, 2025 | 101.50p | 105.00p | 98.00p | 102.50p | 38,118 |
| Jan 7, 2025 | 101.50p | 105.00p | 98.00p | 101.50p | 24,807 |
| Jan 6, 2025 | 102.50p | 105.00p | 98.00p | 101.50p | 26,498 |
| Jan 3, 2025 | 102.50p | 105.00p | 100.00p | 102.50p | 33,950 |
| Jan 2, 2025 | 104.00p | 108.00p | 100.00p | 104.00p | 56,667 |
| Dec 31, 2024 | 104.00p | 108.00p | 100.00p | 106.50p | 3,231 |
| Dec 30, 2024 | 104.00p | 108.00p | 100.00p | 104.00p | 26,275 |
| Dec 27, 2024 | 105.00p | 107.40p | 98.40p | 104.00p | 68,629 |
| Dec 24, 2024 | 105.00p | 110.00p | 100.00p | 105.00p | 16,698 |
| Dec 23, 2024 | 105.00p | 110.00p | 103.75p | 108.00p | 52,119 |
| Dec 20, 2024 | 102.50p | 110.00p | 100.00p | 106.00p | 73,150 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.