Shares Magazine
169.00p+3.00 (+1.81%)16 Jul 2025, 16:35
Anglo Asian Mining PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 170.00p | 175.00p | 162.00p | 166.00p | 94,919 |
| Jul 14, 2025 | 168.50p | 175.00p | 162.00p | 168.50p | 105,654 |
| Jul 11, 2025 | 168.50p | 175.00p | 164.73p | 170.00p | 52,214 |
| Jul 10, 2025 | 168.50p | 172.00p | 155.00p | 170.50p | 48,708 |
| Jul 9, 2025 | 167.50p | 175.00p | 160.00p | 168.50p | 103,665 |
| Jul 8, 2025 | 170.00p | 175.00p | 165.00p | 169.50p | 47,285 |
| Jul 7, 2025 | 162.50p | 175.00p | 158.00p | 169.00p | 92,133 |
| Jul 4, 2025 | 162.50p | 170.00p | 152.00p | 163.00p | 131,634 |
| Jul 3, 2025 | 162.50p | 170.00p | 155.00p | 166.00p | 67,215 |
| Jul 2, 2025 | 162.50p | 170.00p | 155.00p | 165.00p | 34,384 |
| Jul 1, 2025 | 162.50p | 170.00p | 152.00p | 162.50p | 31,392 |
| Jun 30, 2025 | 162.50p | 170.00p | 160.15p | 162.50p | 10,929 |
| Jun 27, 2025 | 162.50p | 170.00p | 155.00p | 166.00p | 82,740 |
| Jun 26, 2025 | 162.50p | 170.00p | 161.50p | 166.00p | 55,336 |
| Jun 25, 2025 | 165.00p | 170.00p | 155.00p | 162.50p | 97,251 |
| Jun 24, 2025 | 165.00p | 170.00p | 160.00p | 165.00p | 25,176 |
| Jun 23, 2025 | 165.00p | 170.00p | 161.50p | 165.00p | 63,166 |
| Jun 20, 2025 | 165.00p | 170.00p | 160.00p | 165.00p | 35,261 |
| Jun 19, 2025 | 165.00p | 170.00p | 162.50p | 165.00p | 26,622 |
| Jun 18, 2025 | 165.00p | 170.00p | 160.00p | 164.50p | 27,040 |
| Jun 17, 2025 | 155.00p | 169.00p | 150.00p | 168.00p | 132,910 |
| Jun 16, 2025 | 160.00p | 165.00p | 150.00p | 155.00p | 160,629 |
| Jun 13, 2025 | 167.50p | 175.00p | 155.50p | 165.00p | 122,484 |
| Jun 12, 2025 | 172.50p | 180.00p | 160.00p | 170.00p | 142,183 |
| Jun 11, 2025 | 170.00p | 178.00p | 165.00p | 175.00p | 173,993 |
| Jun 10, 2025 | 167.50p | 173.50p | 162.00p | 172.00p | 161,227 |
| Jun 9, 2025 | 157.50p | 170.00p | 155.00p | 166.50p | 202,643 |
| Jun 6, 2025 | 157.50p | 163.00p | 150.00p | 163.00p | 71,069 |
| Jun 5, 2025 | 147.50p | 160.00p | 145.00p | 158.00p | 240,170 |
| Jun 4, 2025 | 147.50p | 150.00p | 145.00p | 147.50p | 64,657 |
| Jun 3, 2025 | 145.00p | 150.00p | 140.00p | 147.50p | 32,638 |
| Jun 2, 2025 | 147.50p | 150.00p | 140.00p | 145.00p | 64,075 |
| May 30, 2025 | 150.00p | 155.00p | 143.90p | 147.50p | 98,470 |
| May 29, 2025 | 142.50p | 155.00p | 140.00p | 150.00p | 170,540 |
| May 28, 2025 | 135.00p | 145.00p | 130.00p | 137.00p | 238,031 |
| May 27, 2025 | 135.00p | 140.00p | 130.00p | 139.00p | 48,098 |
| May 23, 2025 | 132.50p | 140.00p | 130.00p | 135.00p | 35,945 |
| May 22, 2025 | 130.00p | 135.00p | 125.00p | 132.50p | 112,158 |
| May 21, 2025 | 130.00p | 135.00p | 125.00p | 130.00p | 11,959 |
| May 20, 2025 | 130.00p | 135.00p | 125.00p | 130.00p | 29,313 |
| May 19, 2025 | 125.00p | 135.00p | 124.50p | 130.00p | 120,599 |
| May 16, 2025 | 122.50p | 127.00p | 121.80p | 125.00p | 55,134 |
| May 15, 2025 | 130.00p | 135.00p | 120.00p | 125.00p | 148,983 |
| May 14, 2025 | 130.00p | 135.00p | 125.00p | 130.00p | 3,247 |
| May 13, 2025 | 126.00p | 135.00p | 122.00p | 130.00p | 77,943 |
| May 12, 2025 | 133.00p | 140.00p | 120.00p | 126.00p | 173,619 |
| May 9, 2025 | 135.00p | 140.00p | 126.00p | 139.00p | 66,372 |
| May 8, 2025 | 130.50p | 140.00p | 129.50p | 135.00p | 235,220 |
| May 7, 2025 | 125.00p | 135.00p | 120.00p | 130.00p | 104,169 |
| May 6, 2025 | 125.00p | 130.00p | 120.00p | 130.00p | 91,992 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 516.34 | 6.03 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.40 | 3.27 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| B&M European Value Retail S.A. | 228.30 | -2.56 |
| Hochschild Mining PLC | 267.60 | -2.48 |