1. Share Prices

  2. Anglo Asian Mining PLC (AAZ)

165.00p+2.50 (+1.54%)02 Jul 2025, 16:35
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
Jul 2, 2025162.50p170.00p155.00p165.00p34,384
Jul 1, 2025162.50p170.00p152.00p162.50p31,392
Jun 30, 2025162.50p170.00p160.15p162.50p10,929
Jun 27, 2025162.50p170.00p155.00p166.00p82,740
Jun 26, 2025162.50p170.00p161.50p166.00p55,336
Jun 25, 2025165.00p170.00p155.00p162.50p97,251
Jun 24, 2025165.00p170.00p160.00p165.00p25,176
Jun 23, 2025165.00p170.00p161.50p165.00p63,166
Jun 20, 2025165.00p170.00p160.00p165.00p35,261
Jun 19, 2025165.00p170.00p162.50p165.00p26,622
Jun 18, 2025165.00p170.00p160.00p164.50p27,040
Jun 17, 2025155.00p169.00p150.00p168.00p132,910
Jun 16, 2025160.00p165.00p150.00p155.00p160,629
Jun 13, 2025167.50p175.00p155.50p165.00p122,484
Jun 12, 2025172.50p180.00p160.00p170.00p142,183
Jun 11, 2025170.00p178.00p165.00p175.00p173,993
Jun 10, 2025167.50p173.50p162.00p172.00p161,227
Jun 9, 2025157.50p170.00p155.00p166.50p202,643
Jun 6, 2025157.50p163.00p150.00p163.00p71,069
Jun 5, 2025147.50p160.00p145.00p158.00p240,170
Jun 4, 2025147.50p150.00p145.00p147.50p64,657
Jun 3, 2025145.00p150.00p140.00p147.50p32,638
Jun 2, 2025147.50p150.00p140.00p145.00p64,075
May 30, 2025150.00p155.00p143.90p147.50p98,470
May 29, 2025142.50p155.00p140.00p150.00p170,540
May 28, 2025135.00p145.00p130.00p137.00p238,031
May 27, 2025135.00p140.00p130.00p139.00p48,098
May 23, 2025132.50p140.00p130.00p135.00p35,945
May 22, 2025130.00p135.00p125.00p132.50p112,158
May 21, 2025130.00p135.00p125.00p130.00p11,959
May 20, 2025130.00p135.00p125.00p130.00p29,313
May 19, 2025125.00p135.00p124.50p130.00p120,599
May 16, 2025122.50p127.00p121.80p125.00p55,134
May 15, 2025130.00p135.00p120.00p125.00p148,983
May 14, 2025130.00p135.00p125.00p130.00p3,247
May 13, 2025126.00p135.00p122.00p130.00p77,943
May 12, 2025133.00p140.00p120.00p126.00p173,619
May 9, 2025135.00p140.00p126.00p139.00p66,372
May 8, 2025130.50p140.00p129.50p135.00p235,220
May 7, 2025125.00p135.00p120.00p130.00p104,169
May 6, 2025125.00p130.00p120.00p130.00p91,992
May 2, 2025120.00p130.00p115.00p125.00p55,097
May 1, 2025125.00p130.00p115.00p120.00p36,404
Apr 30, 2025125.00p130.00p120.00p125.00p75,712
Apr 29, 2025125.00p130.00p120.00p125.00p40,301
Apr 28, 2025120.00p135.00p115.00p135.00p81,907
Apr 25, 2025122.50p125.00p115.00p120.00p114,900
Apr 24, 2025125.00p130.00p120.00p122.50p41,562
Apr 23, 2025130.00p135.00p120.00p125.00p120,016
Apr 22, 2025130.00p140.00p125.00p135.00p177,142
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:
03 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ssp Group PLC186.007.02
Glencore PLC306.005.06
Antofagasta PLC1,916.004.59
Spirax Group PLC6,175.004.40
Anglo American PLC2,263.504.16
Oxford Instruments PLC1,968.004.13

Fallers

CompanyPrice% Chg
Bytes Technology Group PLC341.60-32.82
Greggs PLC1,675.00-15.19
Bellway PLC2,612.00-7.96
Berkeley Group Holdings (The) PLC3,600.00-7.88
Computacenter PLC2,270.00-7.50
Persimmon PLC1,210.50-6.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.
July
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
30
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
31
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
July
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
29
30
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
31
1
2
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