86.90p-0.10 (-0.11%)19 Aug 2022, 10:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Anglo Asian Mining PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 18, 202287.00p90.00p84.00p87.00p45,131
Aug 17, 202287.00p90.00p84.00p87.00p19,189
Aug 16, 202286.00p90.00p84.20p87.00p37,753
Aug 15, 202288.00p90.00p84.00p86.00p59,555
Aug 12, 202288.00p89.40p87.30p88.00p42,288
Aug 11, 202286.50p90.00p86.50p88.00p57,584
Aug 10, 202287.50p90.00p85.00p86.50p172,677
Aug 9, 202287.50p90.00p86.18p87.50p4,209
Aug 8, 202288.50p90.00p86.00p87.50p15,588
Aug 5, 202287.00p90.00p85.25p86.00p155,951
Aug 4, 202289.00p89.00p85.00p87.00p30,834
Aug 3, 202290.00p92.00p87.20p89.00p56,220
Aug 2, 202290.50p90.90p88.00p90.00p56,397
Aug 1, 202293.50p97.00p88.00p93.00p177,724
Jul 29, 202292.00p96.00p90.00p96.00p172,263
Jul 28, 202290.00p95.50p90.00p92.20p228,627
Jul 27, 202289.50p91.00p89.00p90.00p104,412
Jul 26, 202291.00p92.00p88.80p88.80p165,970
Jul 25, 202287.50p95.00p88.50p91.50p138,611
Jul 22, 202281.50p90.00p80.25p87.50p168,197
Jul 21, 202280.50p85.00p80.00p80.50p123,643
Jul 20, 202282.50p84.00p80.00p80.50p15,228
Jul 19, 202282.50p85.00p80.00p80.60p14,336
Jul 18, 202282.50p85.00p80.00p80.20p11,725
Jul 15, 202282.50p85.00p80.00p82.50p24,305
Jul 14, 202284.50p85.00p78.00p82.50p67,575
Jul 13, 202288.50p90.00p84.50p84.50p73,502
Jul 12, 202289.50p90.00p87.00p88.50p45,572
Jul 11, 202289.50p91.00p88.80p90.80p16,664
Jul 8, 202290.50p91.00p88.75p89.50p46,954
Jul 7, 202292.50p92.00p90.00p92.00p35,425
Jul 6, 202294.50p98.75p91.50p92.50p113,518
Jul 5, 202293.00p96.00p90.00p93.00p23,314
Jul 4, 202294.00p95.90p91.00p93.00p76,878
Jul 1, 202294.50p97.00p93.25p94.00p21,845
Jun 30, 202297.50p98.30p94.30p94.50p51,400
Jun 29, 202295.50p101.75p93.50p97.50p297,059
Jun 28, 202295.50p96.50p92.00p95.50p138,748
Jun 27, 202295.50p98.00p93.25p95.50p19,950
Jun 24, 202289.50p96.90p90.00p95.50p270,561
Jun 23, 202288.50p90.00p86.00p89.50p112,159
Jun 22, 202288.00p90.00p86.00p88.50p64,117
Jun 21, 202288.00p89.00p86.00p88.00p3,508
Jun 20, 202287.50p90.00p86.40p88.00p56,554
Jun 17, 202286.50p90.00p85.05p87.50p47,988
Jun 16, 202286.00p88.20p85.00p88.00p10,960
Jun 15, 202290.00p90.00p85.01p86.00p86,661
Jun 14, 202290.50p94.40p88.25p90.00p43,753
Jun 13, 202292.00p93.00p90.00p92.00p115,555
Jun 10, 202292.00p93.00p89.60p92.00p23,629
Showing 1 to 50 of 252