Dark

AAZ
ANGLO ASIAN MINING PLC
stock LSE

Inactive

Aug 2, 2024

76.00GBX-2.564%(-2.00)93,166

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	76.0000	76.0000	76.0000	76.0000	-2.564%	93,166	0.000%
2024-08-01	77.0000	78.0000	75.0000	78.0000	+2.632%	117,120	-2.564%
2024-07-31	75.5000	76.0000	75.0000	76.0000	+1.333%	86,716	0.000%
2024-07-30	75.0000	75.5000	75.0000	75.0000	-6.250%	54,890	+1.333%
2024-07-29	82.0000	82.0000	80.0000	80.0000	-4.762%	243,379	-5.000%
2024-07-26	81.0000	84.0000	84.0000	84.0000	+3.704%	141,994	-9.524%
2024-07-25	87.5000	83.0000	81.0000	81.0000	-7.429%	114,971	-6.173%
2024-07-24	89.5000	89.5000	87.5000	87.5000	+1.039%	24,600	-13.143%
2024-07-23	89.5000	92.0000	86.6000	86.6000	-3.240%	31,469	-12.240%
2024-07-22	89.5000	89.5000	89.5000	89.5000	0.000%	47,891	-15.084%
2024-07-19	90.5000	90.5000	89.5000	89.5000	-0.556%	65,799	-15.084%
2024-07-18	83.5000	90.0000	89.0000	90.0000	+3.926%	165,419	-15.556%
2024-07-17	87.0000	87.0000	86.6000	86.6000	-1.591%	112,742	-12.240%
2024-07-16	87.0000	89.0000	88.0000	88.0000	+1.149%	45,623	-13.636%
2024-07-15	87.0000	87.0000	87.0000	87.0000	-1.136%	56,557	-12.644%
2024-07-10	88.2000	89.8000	88.0000	88.0000	-1.124%	114,604	-13.636%
2024-07-09	85.0000	90.0000	89.0000	89.0000	+0.225%	292,142	-14.607%
2024-07-08	79.5000	88.8000	83.5000	88.8000	+11.698%	259,207	-14.414%
2024-07-05	80.5000	80.5000	77.5000	79.5000	-1.242%	127,845	-4.403%
2024-07-04	80.5000	80.5000	80.5000	80.5000	-0.617%	45,243	-5.590%
2024-07-03	75.5000	82.0000	77.5000	81.0000	+5.469%	99,457	-6.173%
2024-07-02	75.5000	76.8000	76.8000	76.8000	+1.722%	42,303	-1.042%
2024-07-01	75.5000	77.4000	75.5000	75.5000	0.000%	39,771	+0.662%
2024-06-28	79.5000	78.8000	75.0000	75.5000	-5.031%	92,691	+0.662%
2024-06-27	80.0000	80.0000	78.0000	79.5000	-0.625%	222,301	-4.403%
2024-06-26	78.0000	80.0000	78.0000	80.0000	+2.564%	380,397	-5.000%
2024-06-25	76.0000	78.0000	74.5000	78.0000	+2.632%	329,724	-2.564%
2024-06-24	72.0000	76.5000	71.5000	76.0000	+5.556%	709,261	0.000%
2024-06-21	70.0000	72.0000	70.0000	72.0000	+2.857%	612,368	+5.556%
2024-06-20	68.0000	70.0000	70.0000	70.0000	+2.941%	392,545	+8.571%
2024-06-19	68.0000	68.2000	68.0000	68.0000	0.000%	36,688	+11.765%
2024-06-18	67.0000	68.0000	67.0000	68.0000	+1.493%	37,187	+11.765%
2024-06-17	67.0000	67.0000	67.0000	67.0000	-1.471%	41,967	+13.433%
2024-06-14	68.0000	68.0000	66.2000	68.0000	+1.190%	88,835	+11.765%
2024-06-13	67.5000	67.2000	67.2000	67.2000	-0.444%	390,596	+13.095%
2024-06-12	62.5000	68.5000	62.5000	67.5000	+16.379%	582,659	+12.593%
2024-06-11	67.5000	64.5000	57.5000	58.0000	-10.769%	682,561	+31.034%
2024-06-10	64.5000	66.4000	65.0000	65.0000	-1.515%	87,665	+16.923%
2024-06-07	61.5000	66.0000	66.0000	66.0000	+7.317%	219,980	+15.152%
2024-06-06	60.0000	61.5000	60.0000	61.5000	+2.500%	140,191	+23.577%
2024-06-05	59.0000	60.0000	59.0000	60.0000	+1.695%	56,353	+26.667%
2024-06-04	61.5000	61.5000	59.0000	59.0000	-1.667%	224,845	+28.814%
2024-06-03	63.0000	62.0000	60.0000	60.0000	-4.762%	211,277	+26.667%
2024-05-31	64.5000	65.5000	63.0000	63.0000	-2.326%	85,451	+20.635%
2024-05-30	64.5000	65.6000	64.5000	64.5000	0.000%	116,871	+17.829%
2024-05-29	64.5000	64.5000	64.5000	64.5000	0.000%	37,462	+17.829%
2024-05-28	64.0000	65.0000	64.0000	64.5000	+0.781%	82,343	+17.829%
2024-05-24	61.5000	65.0000	64.0000	64.0000	+4.065%	90,002	+18.750%
2024-05-23	62.5000	62.0000	61.5000	61.5000	-1.600%	95,090	+23.577%
2024-05-22	63.5000	65.0000	61.0000	62.5000	-1.575%	93,746	+21.600%
2024-05-21	65.5000	65.5000	63.5000	63.5000	-3.053%	115,239	+19.685%
2024-05-20	63.5000	65.5000	63.5000	65.5000	+3.150%	146,630	+16.031%
2024-05-17	63.0000	63.5000	63.0000	63.5000	-0.781%	76,598	+19.685%
2024-05-16	63.0000	64.0000	64.0000	64.0000	-4.478%	190,404	+18.750%
2024-05-15	69.0000	67.0000	66.5000	67.0000	-2.899%	98,734	+13.433%
2024-05-14	69.5000	69.5000	69.0000	69.0000	-1.429%	60,747	+10.145%
2024-05-13	70.0000	70.0000	70.0000	70.0000	0.000%	80,288	+8.571%
2024-05-10	71.5000	72.5000	70.0000	70.0000	-1.408%	211,962	+8.571%
2024-05-09	69.0000	71.0000	71.0000	71.0000	+2.899%	126,568	+7.042%
2024-05-08	72.0000	72.0000	69.0000	69.0000	-6.757%	98,501	+10.145%
2024-05-07	68.5000	74.0000	72.0000	74.0000	+16.352%	266,269	+2.703%
2024-05-02	63.5000	63.6000	63.6000	63.6000	+1.760%	27,232	+19.497%
2024-05-01	62.0000	62.5000	62.0000	62.5000	+10,316.667%	24,779	+21.600%
2024-03-22	0.5850	0.6000	0.6000	0.6000	+5.263%	108,139	+12,566.667%
2024-03-21	0.5500	0.5700	0.5500	0.5700	+2.703%	10,279	+13,233.333%
2024-03-20	0.5550	0.5550	0.5550	0.5550	+0.909%	37,112	+13,593.694%
2024-03-19	0.5500	0.5500	0.5500	0.5500	0.000%	12,362	+13,718.182%
2024-03-18	0.5500	0.5500	0.5500	0.5500	0.000%	1,728	+13,718.182%
2024-03-15	0.5000	0.5500	0.5000	0.5500	+7.843%	547	+13,718.182%
2024-03-13	0.5300	0.5300	0.5100	0.5100	-3.774%	11,620	+14,801.961%
2024-03-12	0.5500	0.5500	0.5300	0.5300	-5.357%	2,987	+14,239.623%
2024-03-11	0.5600	0.5600	0.5600	0.5600	-6.667%	57,059	+13,471.429%
2024-03-08	0.6000	0.6000	0.6000	0.6000	+6.195%	14,073	+12,566.667%
2024-03-07	0.5600	0.5650	0.5600	0.5650	-0.877%	152,745	+13,351.327%
2024-03-06	0.5700	0.5700	0.5700	0.5700	0.000%	30,000	+13,233.333%
2024-03-05	0.6000	0.6000	0.5700	0.5700	0.000%	19,418	+13,233.333%
2024-03-04	0.5950	0.5750	0.5700	0.5700	-9.524%	152,987	+13,233.333%
2024-03-01	0.5800	0.6300	0.5700	0.6300	+8.621%	39,397	+11,963.492%
2024-02-29	0.5800	0.5800	0.5800	0.5800	0.000%	83	+13,003.448%
2024-02-28	0.5800	0.5800	0.5800	0.5800	+4.505%	1,000	+13,003.448%
2024-02-27	0.5700	0.5700	0.5550	0.5550	-4.310%	90,920	+13,593.694%
2024-02-26	0.5800	0.5800	0.5800	0.5800	0.000%	4,622	+13,003.448%
2024-02-23	0.6000	0.6000	0.5800	0.5800	-3.333%	9,766	+13,003.448%
2024-02-22	0.6000	0.6000	0.6000	0.6000	+2.564%	8,491	+12,566.667%
2024-02-21	0.5850	0.5850	0.5850	0.5850	-2.500%	18,177	+12,891.453%
2024-02-20	0.6100	0.6100	0.6000	0.6000	-1.639%	7,128	+12,566.667%
2024-02-19	0.6000	0.6100	0.6000	0.6100	+5.172%	334	+12,359.016%
2024-02-16	0.5800	0.5800	0.5650	0.5800	0.000%	120,810	+13,003.448%
2024-02-15	0.5800	0.5800	0.5800	0.5800	0.000%	26,536	+13,003.448%
2024-02-14	0.6050	0.6050	0.5750	0.5800	-4.132%	284,882	+13,003.448%
2024-02-13	0.6000	0.6050	0.6000	0.6050	+0.833%	17,599	+12,461.983%
2024-02-12	0.6100	0.6100	0.6000	0.6000	-1.639%	51,409	+12,566.667%
2024-02-09	0.6200	0.6150	0.6000	0.6100	-1.613%	112,071	+12,359.016%
2024-02-08	0.6100	0.6350	0.6100	0.6200	+1.639%	79,910	+12,158.065%
2024-02-07	0.5950	0.6100	0.5950	0.6100	+2.521%	53,745	+12,359.016%
2024-02-06	0.5950	0.5950	0.5950	0.5950	0.000%	60,569	+12,673.109%
2024-02-05	0.6250	0.6250	0.5600	0.5950	-0.833%	466,934	+12,673.109%
2024-02-02	0.6200	0.6800	0.5800	0.6000	-6.250%	49,802	+12,566.667%
2024-02-01	0.5950	0.6400	0.5950	0.6400	+3.226%	310,804	+11,775.000%
2024-01-31	0.6000	0.6200	0.5800	0.6200	+3.333%	63,552	+12,158.065%
2024-01-30	0.6000	0.6000	0.6000	0.6000	0.000%	53,105	+12,566.667%
2024-01-29	0.6400	0.6500	0.6000	0.6000	-6.250%	67,723	+12,566.667%
2024-01-26	0.5800	0.6500	0.5800	0.6400	+10.345%	167,905	+11,775.000%
2024-01-25	0.5700	0.6500	0.5700	0.5800	+5.455%	99,275	+13,003.448%
2024-01-24	0.5500	0.5500	0.5500	0.5500	0.000%	47,137	+13,718.182%
2024-01-23	0.5500	0.5500	0.5500	0.5500	0.000%	11,356	+13,718.182%
2024-01-22	0.5800	0.5800	0.5500	0.5500	-5.172%	1,000	+13,718.182%
2024-01-19	0.5900	0.5900	0.5800	0.5800	-1.695%	1,001	+13,003.448%
2024-01-18	0.5500	0.5900	0.5100	0.5900	-1.667%	927	+12,781.356%
2024-01-17	0.5600	0.6000	0.5500	0.6000	+9.091%	41,829	+12,566.667%
2024-01-16	0.5500	0.5500	0.5200	0.5500	0.000%	23,149	+13,718.182%
2024-01-15	0.5300	0.5500	0.5300	0.5500	0.000%	24,455	+13,718.182%
2024-01-12	0.5450	0.5500	0.5400	0.5500	+0.917%	81,486	+13,718.182%
2024-01-11	0.5450	0.5450	0.5450	0.5450	-6.034%	110,513	+13,844.954%
2024-01-10	0.5800	0.5800	0.5800	0.5800	+5.455%	3,280	+13,003.448%
2024-01-09	0.5600	0.5500	0.5500	0.5500	-6.780%	144,507	+13,718.182%
2024-01-08	0.5800	0.5900	0.5800	0.5900	0.000%	12,000	+12,781.356%
2024-01-05	0.5400	0.6000	0.5400	0.5900	+9.259%	26,450	+12,781.356%
2024-01-04	0.6000	0.6000	0.5400	0.5400	-10.000%	95,078	+13,974.074%
2024-01-03	0.6300	0.6300	0.6000	0.6000	-4.762%	5,000	+12,566.667%
2024-01-02	0.6100	0.6300	0.6100	0.6300	+3.279%	21,010	+11,963.492%
2023-12-29	0.6200	0.6200	0.6000	0.6100	-1.613%	61,775	+12,359.016%
2023-12-28	0.5900	0.6500	0.5900	0.6200	+5.085%	36,177	+12,158.065%
2023-12-27	0.5900	0.5900	0.5900	0.5900	-1.667%	26,532	+12,781.356%
2023-12-22	0.5700	0.6000	0.6000	0.6000	+5.634%	73,960	+12,566.667%
2023-12-21	0.5600	0.5680	0.5500	0.5680	-3.729%	80,353	+13,280.282%
2023-12-20	0.6200	0.6200	0.5200	0.5900	-4.839%	73,390	+12,781.356%
2023-12-19	0.6000	0.6200	0.6000	0.6200	+3.333%	60,083	+12,158.065%
2023-12-18	0.6300	0.6300	0.6000	0.6000	-4.762%	5,625	+12,566.667%
2023-12-15	0.6200	0.6400	0.6200	0.6300	+1.613%	14,666	+11,963.492%
2023-12-14	0.6000	0.6200	0.6000	0.6200	+3.333%	32,058	+12,158.065%
2023-12-13	0.6000	0.6000	0.6000	0.6000	0.000%	5,955	+12,566.667%
2023-12-12	0.6100	0.6100	0.5800	0.6000	-1.639%	9,877	+12,566.667%
2023-12-11	0.7300	0.7300	0.6100	0.6100	-16.438%	17,996	+12,359.016%
2023-12-08	0.7300	0.7400	0.6300	0.7300	0.000%	12,490	+10,310.959%
2023-12-07	0.7300	0.7300	0.7300	0.7300	0.000%	7,000	+10,310.959%
2023-12-06	0.7300	0.7300	0.7300	0.7300	0.000%	6,076	+10,310.959%
2023-12-05	0.7500	0.7500	0.7300	0.7300	+0.690%	675	+10,310.959%
2023-12-04	0.7200	0.7250	0.7150	0.7250	-0.685%	177,023	+10,382.759%
2023-12-01	0.7300	0.7300	0.7300	0.7300	0.000%	40,644	+10,310.959%
2023-11-30	0.7700	0.8000	0.7300	0.7300	-5.195%	29,358	+10,310.959%
2023-11-29	0.7500	0.7700	0.7500	0.7700	+2.667%	6,266	+9,770.130%
2023-11-28	0.7300	0.7500	0.7300	0.7500	+2.740%	11,537	+10,033.333%
2023-11-27	0.7000	0.7300	0.7000	0.7300	+4.286%	6,948	+10,310.959%
2023-11-24	0.7200	0.7200	0.6900	0.7000	-4.762%	13,810	+10,757.143%
2023-11-23	0.7450	0.7450	0.7350	0.7350	+2.083%	22,186	+10,240.136%
2023-11-22	0.7300	0.7300	0.7000	0.7200	-1.370%	17,718	+10,455.556%
2023-11-21	0.7000	0.7300	0.7000	0.7300	+4.286%	2,309	+10,310.959%
2023-11-20	0.7300	0.7300	0.7000	0.7000	-4.110%	8,623	+10,757.143%
2023-11-17	0.7700	0.8200	0.7300	0.7300	+1.389%	18,108	+10,310.959%
2023-11-16	0.7300	0.7300	0.7200	0.7200	+7.463%	13,652	+10,455.556%
2023-11-15	0.6700	0.6700	0.6300	0.6700	0.000%	40,569	+11,243.284%
2023-11-14	0.5700	0.7000	0.5700	0.6700	+17.544%	29,075	+11,243.284%
2023-11-13	0.6200	0.6200	0.5700	0.5700	-8.065%	17,207	+13,233.333%
2023-11-10	0.5900	0.7000	0.5900	0.6200	+5.085%	14,073	+12,158.065%
2023-11-09	0.6300	0.6300	0.5900	0.5900	-6.349%	19,981	+12,781.356%
2023-11-08	0.7300	0.7300	0.6300	0.6300	-3.077%	25,433	+11,963.492%
2023-11-07	0.5550	0.7300	0.5550	0.6500	+31.313%	162,381	+11,592.308%
2023-11-06	0.4350	0.4950	0.4350	0.4950	+13.793%	400	+15,253.535%
2023-11-03	0.4550	0.4550	0.4350	0.4350	-4.396%	1,031	+17,371.264%
2023-11-02	0.4450	0.4650	0.4450	0.4550	+2.247%	4,000	+16,603.297%
2023-11-01	0.4450	0.4450	0.4450	0.4450	0.000%	1,550	+16,978.652%
2023-10-31	0.4250	0.4450	0.4190	0.4450	-1.111%	86,569	+16,978.652%
2023-10-30	0.4200	0.4500	0.4500	0.4500	+5.882%	55,983	+16,788.889%
2023-10-27	0.4250	0.4250	0.4250	0.4250	0.000%	2,858	+17,782.353%
2023-10-26	0.4350	0.4350	0.4250	0.4250	-2.299%	17,297	+17,782.353%
2023-10-25	0.4350	0.4350	0.4350	0.4350	0.000%	9,000	+17,371.264%
2023-10-24	0.4350	0.4350	0.4350	0.4350	0.000%	9,153	+17,371.264%
2023-10-23	0.4250	0.4350	0.4250	0.4350	+2.353%	39,353	+17,371.264%
2023-10-20	0.4700	0.4700	0.4250	0.4250	-10.526%	6,024	+17,782.353%
2023-10-19	0.4750	0.4800	0.4650	0.4750	+1.064%	46,448	+15,900.000%
2023-10-18	0.4700	0.4700	0.4400	0.4700	0.000%	24,307	+16,070.213%
2023-10-17	0.4700	0.4700	0.4700	0.4700	0.000%	4,209	+16,070.213%
2023-10-16	0.5200	0.5200	0.4700	0.4700	-9.615%	38,612	+16,070.213%
2023-10-13	0.5200	0.5200	0.5200	0.5200	0.000%	11,211	+14,515.385%
2023-10-12	0.5300	0.5300	0.5200	0.5200	-1.887%	4,030	+14,515.385%
2023-10-11	0.5200	0.5300	0.5200	0.5300	+1.923%	26,065	+14,239.623%
2023-10-10	0.4900	0.5300	0.4900	0.5200	+6.122%	69,241	+14,515.385%
2023-10-09	0.5000	0.5000	0.4900	0.4900	-2.000%	400	+15,410.204%
2023-10-06	0.5000	0.5000	0.5000	0.5000	0.000%	16,540	+15,100.000%
2023-10-05	0.6000	0.6000	0.4500	0.5000	-16.667%	219,819	+15,100.000%
2023-10-04	0.5700	0.6000	0.5700	0.6000	+5.263%	5,811	+12,566.667%
2023-10-03	0.5900	0.5900	0.5600	0.5700	-3.390%	5,500	+13,233.333%
2023-10-02	0.5900	0.6000	0.5800	0.5900	-3.279%	36,248	+12,781.356%
2023-09-29	0.6100	0.6260	0.6100	0.6100	+3.390%	132,424	+12,359.016%
2023-09-28	0.5400	0.6600	0.5400	0.5900	+9.259%	48,670	+12,781.356%
2023-09-27	0.5400	0.6200	0.5400	0.5400	0.000%	106,009	+13,974.074%
2023-09-26	0.5900	0.5900	0.3400	0.5400	-15.625%	609,320	+13,974.074%
2023-09-25	0.6500	0.6500	0.6400	0.6400	-3.759%	8,369	+11,775.000%
2023-09-22	0.6800	0.6800	0.6650	0.6650	-0.746%	54,275	+11,328.571%
2023-09-21	0.6700	0.6700	0.6700	0.6700	0.000%	16,890	+11,243.284%
2023-09-20	0.6900	0.6900	0.6500	0.6700	-2.899%	850	+11,243.284%
2023-09-19	0.6700	0.6900	0.6700	0.6900	+2.985%	9,771	+10,914.493%
2023-09-18	0.6700	0.6900	0.6700	0.6700	0.000%	14,152	+11,243.284%
2023-09-15	0.6750	0.7100	0.6250	0.6700	-0.741%	18,963	+11,243.284%
2023-09-14	0.5950	0.6750	0.5950	0.6750	+13.445%	7,929	+11,159.259%
2023-09-13	0.5450	0.5950	0.5450	0.5950	+9.174%	2,724	+12,673.109%
2023-09-12	0.4750	0.5750	0.4750	0.5450	+5.825%	34,387	+13,844.954%
2023-09-11	0.5750	0.5750	0.5150	0.5150	-10.435%	38,767	+14,657.282%
2023-09-08	0.5950	0.5950	0.5750	0.5750	-3.361%	1,660	+13,117.391%
2023-09-07	0.5950	0.5950	0.5950	0.5950	+3.478%	8,000	+12,673.109%
2023-09-06	0.5700	0.5750	0.5700	0.5750	-3.361%	91,796	+13,117.391%
2023-09-05	0.6150	0.6150	0.5950	0.5950	-3.252%	13,535	+12,673.109%
2023-09-04	0.6150	0.6150	0.6150	0.6150	0.000%	21,826	+12,257.724%
2023-09-01	0.6150	0.6150	0.6150	0.6150	0.000%	1	+12,257.724%
2023-08-31	0.6150	0.6150	0.6150	0.6150	0.000%	20,029	+12,257.724%
2023-08-30	0.5950	0.6150	0.5950	0.6150	+3.361%	10,750	+12,257.724%
2023-08-29	0.6050	0.6050	0.5850	0.5950	-1.653%	12,652	+12,673.109%
2023-08-25	0.6150	0.6150	0.6050	0.6050	-1.626%	5,000	+12,461.983%
2023-08-24	0.6150	0.6150	0.6150	0.6150	0.000%	5,694	+12,257.724%
2023-08-23	0.6150	0.6150	0.6150	0.6150	0.000%	7,470	+12,257.724%
2023-08-22	0.6150	0.6150	0.6150	0.6150	0.000%	5,107	+12,257.724%
2023-08-21	0.6350	0.6350	0.6150	0.6150	-3.150%	13,161	+12,257.724%
2023-08-18	0.6650	0.6650	0.6150	0.6350	-3.788%	14,429	+11,868.504%
2023-08-17	0.6700	0.6700	0.6600	0.6600	-3.650%	41,616	+11,415.152%
2023-08-16	0.6850	0.6850	0.6850	0.6850	0.000%	2,000	+10,994.891%
2023-08-15	0.6850	0.6850	0.6850	0.6850	0.000%	5,345	+10,994.891%
2023-08-14	0.7150	0.7150	0.6850	0.6850	-4.062%	17,598	+10,994.891%
2023-08-11	0.6850	0.7140	0.7140	0.7140	+4.234%	102,623	+10,544.258%
2023-08-10	0.6750	0.6850	0.6750	0.6850	0.000%	32,105	+10,994.891%
2023-08-09	0.6850	0.6850	0.6850	0.6850	0.000%	36,098	+10,994.891%
2023-08-08	0.7050	0.7050	0.6850	0.6850	-2.837%	16,457	+10,994.891%
2023-08-07	0.7050	0.7050	0.7050	0.7050	-1.399%	500	+10,680.142%
2023-08-03	0.6850	0.7150	0.6850	0.7150	+4.380%	19,449	+10,529.371%
2023-08-02	0.7450	0.7450	0.6550	0.6850	-8.054%	11,572	+10,994.891%
2023-08-01	0.7450	0.7450	0.7450	0.7450	0.000%	9,987	+10,101.342%
2023-07-31	0.7450	0.7450	0.7450	0.7450	+0.676%	10,559	+10,101.342%
2023-07-28	0.7100	0.7400	0.7100	0.7400	+4.965%	162,124	+10,170.270%
2023-07-27	0.6850	0.7150	0.6850	0.7050	+2.920%	17,932	+10,680.142%
2023-07-26	0.6850	0.6850	0.6850	0.6850	0.000%	44,536	+10,994.891%
2023-07-25	0.6850	0.6850	0.6850	0.6850	0.000%	38,950	+10,994.891%
2023-07-24	0.6950	0.7150	0.6850	0.6850	-1.439%	30,693	+10,994.891%
2023-07-21	0.6450	0.6950	0.6450	0.6950	+12.097%	27,504	+10,835.252%
2023-07-20	0.6450	0.6450	0.6150	0.6200	-8.824%	243,713	+12,158.065%
2023-07-19	0.6500	0.6800	0.5800	0.6800	+4.615%	169,902	+11,076.471%
2023-07-18	0.7500	0.7500	0.6500	0.6500	-11.685%	23,808	+11,592.308%
2023-07-17	0.7600	0.7360	0.7300	0.7360	-10.244%	513,927	+10,226.087%
2023-07-14	0.8500	0.8500	0.8200	0.8200	-1.796%	20,000	+9,168.293%
2023-07-13	0.8600	0.8350	0.8150	0.8350	-4.023%	488,293	+9,001.796%
2023-07-12	0.8750	0.8700	0.8700	0.8700	-0.571%	68,883	+8,635.632%
2023-07-11	0.8800	0.8800	0.8650	0.8750	-0.568%	75,911	+8,585.714%
2023-07-10	0.9000	0.9200	0.8800	0.8800	-4.348%	49,891	+8,536.364%
2023-07-07	0.9000	0.9200	0.9000	0.9200	0.000%	13,178	+8,160.870%
2023-07-06	0.9300	0.9300	0.9200	0.9200	-1.075%	524	+8,160.870%
2023-07-05	0.9500	0.9500	0.9300	0.9300	-2.105%	505	+8,072.043%
2023-07-04	0.9500	0.9500	0.9500	0.9500	0.000%	2,666	+7,900.000%
2023-07-03	0.9700	0.9700	0.9500	0.9500	0.000%	9,178	+7,900.000%
2023-06-30	0.9750	0.9750	0.9500	0.9500	-2.062%	75,998	+7,900.000%
2023-06-29	0.9900	0.9900	0.9700	0.9700	-2.020%	3,545	+7,735.052%
2023-06-27	1.0000	1.0000	0.9900	0.9900	-1.000%	9,368	+7,576.768%
2023-06-26	0.9800	1.0000	0.9800	1.0000	+2.041%	5,100	+7,500.000%
2023-06-23	0.9800	0.9800	0.9800	0.9800	0.000%	10,290	+7,655.102%
2023-06-22	1.0000	1.0000	0.9800	0.9800	+0.513%	9,888	+7,655.102%
2023-06-21	0.9650	0.9750	0.9650	0.9750	-2.500%	35,279	+7,694.872%
2023-06-20	1.0000	1.0000	1.0000	1.0000	0.000%	1,000	+7,500.000%
2023-06-19	1.0200	1.0200	1.0000	1.0000	-2.913%	4,082	+7,500.000%
2023-06-16	1.0050	1.0300	1.0300	1.0300	+0.980%	45,252	+7,278.641%
2023-06-15	1.0200	1.0200	1.0200	1.0200	+1.493%	5,725	+7,350.980%
2023-06-14	1.0050	1.0050	1.0050	1.0050	0.000%	12,906	+7,462.189%
2023-06-13	0.9850	1.0050	0.9850	1.0050	+2.030%	27,795	+7,462.189%
2023-06-12	1.0100	1.0100	0.9850	0.9850	-3.431%	11,925	+7,615.736%
2023-06-09	1.0000	1.0200	1.0200	1.0200	+3.553%	56,144	+7,350.980%
2023-06-08	0.9950	0.9950	0.9850	0.9850	-1.005%	60,125	+7,615.736%
2023-06-07	1.0150	1.0150	0.9900	0.9950	-3.398%	47,710	+7,538.191%
2023-06-06	1.0100	1.0300	1.0100	1.0300	+1.980%	7,887	+7,278.641%
2023-06-05	1.0100	1.0100	1.0100	1.0100	+1.000%	20,202	+7,424.752%
2023-06-02	0.9950	1.0000	1.0000	1.0000	-2.913%	155,216	+7,500.000%
2023-06-01	1.0500	1.0500	1.0300	1.0300	-1.905%	1,995	+7,278.641%
2023-05-31	1.0300	1.0500	1.0300	1.0500	+1.942%	4,742	+7,138.095%
2023-05-30	1.0500	1.0500	1.0300	1.0300	-2.830%	9,482	+7,278.641%
2023-05-26	1.0550	1.0600	1.0550	1.0600	+0.474%	55,090	+7,069.811%
2023-05-25	1.0700	1.0700	1.0550	1.0550	+0.476%	26,407	+7,103.791%
2023-05-24	1.0500	1.0500	1.0500	1.0500	0.000%	4,705	+7,138.095%
2023-05-23	1.0500	1.0500	1.0500	1.0500	-4.545%	456	+7,138.095%
2023-05-22	1.0750	1.1000	1.1000	1.1000	+2.326%	6,838	+6,809.091%
2023-05-19	1.0750	1.0750	1.0750	1.0750	0.000%	19,027	+6,969.767%
2023-05-18	1.0750	1.0750	1.0750	1.0750	+2.381%	26,961	+6,969.767%
2023-05-17	1.1000	1.1000	1.0500	1.0500	-4.545%	7,042	+7,138.095%
2023-05-16	1.1800	1.1800	1.1000	1.1000	-3.930%	16,437	+6,809.091%
2023-05-15	1.1550	1.1600	1.1400	1.1450	+0.439%	161,435	+6,537.555%
2023-05-12	1.0800	1.1400	1.1400	1.1400	+5.556%	465,642	+6,566.667%
2023-05-11	1.0600	1.1150	1.0800	1.0800	+1.887%	417,258	+6,937.037%
2023-05-10	1.0600	1.0600	1.0400	1.0600	-3.636%	52,660	+7,069.811%
2023-05-09	1.0650	1.1000	1.1000	1.1000	+3.286%	88,053	+6,809.091%
2023-05-05	1.0250	1.0650	1.0250	1.0650	+1.429%	24,229	+7,036.150%
2023-05-04	1.0250	1.0500	1.0500	1.0500	0.000%	35,494	+7,138.095%
2023-05-03	1.0550	1.0500	1.0500	1.0500	-4.545%	96,610	+7,138.095%
2023-05-02	1.0550	1.1000	1.1000	1.1000	0.000%	23,698	+6,809.091%
2023-04-28	1.0550	1.1000	1.1000	1.1000	0.000%	25,109	+6,809.091%
2023-04-27	1.0550	1.1000	1.1000	1.1000	0.000%	20,988	+6,809.091%
2023-04-26	1.0550	1.1000	1.1000	1.1000	+4.265%	35,031	+6,809.091%
2023-04-25	1.0550	1.0550	1.0550	1.0550	0.000%	7,368	+7,103.791%
2023-04-24	1.0650	1.0650	1.0150	1.0550	-0.939%	116,925	+7,103.791%
2023-04-21	1.0650	1.0650	1.0650	1.0650	0.000%	30,127	+7,036.150%
2023-04-20	1.0650	1.0650	1.0650	1.0650	0.000%	45,542	+7,036.150%
2023-04-19	1.0650	1.0650	1.0650	1.0650	0.000%	19,598	+7,036.150%
2023-04-18	1.0650	1.0650	1.0650	1.0650	+1.429%	16,672	+7,036.150%
2023-04-17	1.1200	1.0750	1.0500	1.0500	-7.080%	309,599	+7,138.095%
2023-04-14	1.1100	1.1300	1.1300	1.1300	+1.802%	168,624	+6,625.664%
2023-04-13	1.1000	1.1100	1.0900	1.1100	+0.909%	235,773	+6,746.847%
2023-04-12	1.1650	1.1650	1.0600	1.1000	-7.563%	380,609	+6,809.091%
2023-04-11	1.1900	1.1900	1.1600	1.1900	+2.586%	186,759	+6,286.555%
2023-04-06	1.1550	1.1600	1.1600	1.1600	-1.695%	240,456	+6,451.724%
2023-04-05	1.1550	1.1800	1.1800	1.1800	0.000%	226,168	+6,340.678%
2023-04-04	1.1350	1.1800	1.1800	1.1800	+3.965%	157,216	+6,340.678%
2023-04-03	1.1850	1.2250	1.1250	1.1350	-4.219%	230,975	+6,596.035%
2023-03-31	1.1950	1.2100	1.1850	1.1850	-0.837%	136,161	+6,313.502%
2023-03-30	1.1750	1.2100	1.1750	1.1950	+3.017%	197,677	+6,259.833%
2023-03-29	1.2200	1.2250	1.1350	1.1600	-4.132%	300,108	+6,451.724%
2023-03-28	1.1800	1.2100	1.2000	1.2100	+0.833%	245,843	+6,180.992%
2023-03-27	1.2000	1.2200	1.1750	1.2000	+4.803%	336,859	+6,233.333%
2023-03-24	1.1250	1.1650	1.1250	1.1450	+0.439%	170,637	+6,537.555%
2023-03-23	1.1700	1.1400	1.1400	1.1400	-1.299%	132,138	+6,566.667%
2023-03-22	1.1200	1.1750	1.1200	1.1550	+3.125%	223,362	+6,480.087%
2023-03-21	1.0550	1.1450	1.0550	1.1200	+6.161%	343,224	+6,685.714%
2023-03-20	1.0350	1.0600	1.0350	1.0550	+1.932%	78,179	+7,103.791%
2023-03-17	1.0350	1.0350	1.0350	1.0350	-3.271%	28,837	+7,242.995%
2023-03-16	1.0250	1.0700	1.0700	1.0700	+7.000%	55,354	+7,002.804%
2023-03-15	1.0000	1.0150	0.9950	1.0000	0.000%	34,897	+7,500.000%
2023-03-14	0.9950	1.0150	0.9950	1.0000	+0.503%	26,759	+7,500.000%
2023-03-13	1.0150	1.0475	0.9850	0.9950	-0.500%	209,321	+7,538.191%
2023-03-10	1.0350	1.0000	1.0000	1.0000	-3.382%	149,730	+7,500.000%
2023-03-09	1.0500	1.0700	1.0350	1.0350	-2.358%	192,453	+7,242.995%
2023-03-08	1.0000	1.0750	1.0000	1.0600	+6.000%	181,190	+7,069.811%
2023-03-07	1.0200	1.0200	1.0000	1.0000	-4.762%	80,381	+7,500.000%
2023-03-06	1.0000	1.0500	1.0500	1.0500	+5.000%	114,600	+7,138.095%
2023-03-03	0.9900	1.0100	0.9850	1.0000	+0.503%	51,795	+7,500.000%
2023-03-02	0.9450	0.9950	0.9450	0.9950	+5.291%	64,251	+7,538.191%
2023-03-01	0.9400	0.9700	0.9400	0.9450	+0.532%	118,013	+7,942.328%
2023-02-28	0.9000	0.9550	0.9000	0.9400	+4.444%	149,853	+7,985.106%
2023-02-27	0.9300	0.9180	0.8800	0.9000	-3.226%	304,331	+8,344.444%
2023-02-24	0.9300	0.9300	0.9300	0.9300	0.000%	40,159	+8,072.043%
2023-02-23	0.9850	0.9500	0.9300	0.9300	-4.615%	195,414	+8,072.043%
2023-02-22	0.9750	0.9750	0.9750	0.9750	-1.015%	38,117	+7,694.872%
2023-02-21	0.9550	0.9850	0.9550	0.9850	+3.141%	100,738	+7,615.736%
2023-02-20	0.9550	0.9550	0.9550	0.9550	-0.521%	62,654	+7,858.115%
2023-02-17	0.9600	0.9600	0.9600	0.9600	-4.000%	17,965	+7,816.667%
2023-02-16	0.9750	1.0000	1.0000	1.0000	+2.564%	30,472	+7,500.000%
2023-02-15	0.9550	0.9750	0.9550	0.9750	+2.094%	44,867	+7,694.872%
2023-02-14	0.9550	0.9550	0.9550	0.9550	0.000%	19,728	+7,858.115%
2023-02-13	0.9550	0.9550	0.9550	0.9550	0.000%	45,568	+7,858.115%
2023-02-10	0.9450	0.9550	0.9450	0.9550	+1.165%	107,020	+7,858.115%
2023-02-09	0.9450	0.9440	0.9350	0.9440	-0.106%	62,829	+7,950.847%
2023-02-08	0.9500	0.9500	0.9450	0.9450	-0.526%	47,156	+7,942.328%
2023-02-07	0.9350	0.9550	0.9400	0.9500	+2.151%	284,731	+7,900.000%
2023-02-06	1.0050	0.9300	0.9300	0.9300	-7.463%	295,802	+8,072.043%
2023-02-03	1.0200	1.0200	1.0050	1.0050	-1.471%	90,228	+7,462.189%
2023-02-02	0.9950	1.0200	0.9950	1.0200	+2.513%	297,549	+7,350.980%
2023-02-01	1.0100	1.0100	0.9850	0.9950	-1.485%	182,528	+7,538.191%
2023-01-31	1.0600	1.0600	0.9850	1.0100	-3.810%	345,972	+7,424.752%
2023-01-30	1.1150	1.0800	1.0350	1.0500	-5.830%	545,278	+7,138.095%
2023-01-27	1.1200	1.1250	1.1150	1.1150	-0.446%	112,538	+6,716.143%
2023-01-26	1.1350	1.1800	1.1200	1.1200	-1.754%	161,394	+6,685.714%
2023-01-25	1.1400	1.1400	1.1400	1.1400	-3.390%	182,536	+6,566.667%
2023-01-24	1.1150	1.1800	1.1150	1.1800	+8.257%	471,446	+6,340.678%
2023-01-23	1.0950	1.0950	1.0750	1.0900	-0.457%	83,660	+6,872.477%
2023-01-20	1.0400	1.1100	1.0500	1.0950	+3.302%	111,759	+6,840.639%
2023-01-19	1.0650	1.0600	1.0600	1.0600	-0.469%	15,768	+7,069.811%
2023-01-18	1.0400	1.0750	1.0250	1.0650	+0.472%	197,497	+7,036.150%
2023-01-17	1.0400	1.0600	1.0600	1.0600	-2.304%	74,003	+7,069.811%
2023-01-16	1.0500	1.0850	1.0850	1.0850	+7.426%	141,285	+6,904.608%
2023-01-13	1.0200	1.0200	1.0100	1.0100	-0.980%	46,873	+7,424.752%
2023-01-12	1.0200	1.0200	1.0200	1.0200	0.000%	10,743	+7,350.980%
2023-01-11	0.9850	1.0350	0.9850	1.0200	-1.449%	79,833	+7,350.980%
2023-01-10	1.0650	1.0500	0.9850	1.0350	-5.909%	136,977	+7,242.995%
2023-01-09	1.0350	1.1000	1.1000	1.1000	+6.280%	46,508	+6,809.091%
2023-01-06	1.0050	1.0450	1.0050	1.0350	+2.985%	108,100	+7,242.995%
2023-01-05	1.0300	1.0300	1.0050	1.0050	-2.427%	89,025	+7,462.189%
2023-01-04	0.9600	1.0350	1.0000	1.0300	+7.292%	205,272	+7,278.641%
2023-01-03	0.9750	0.9750	0.9600	0.9600	-1.538%	53,980	+7,816.667%

.dark-mode .zKXGBR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zKXGBR{ color: #333333; background-color: white; border: 2px solid #333333; }AAZANGLO ASIAN MINING PLCstock LSE

AAZ
ANGLO ASIAN MINING PLC
stock LSE