AAM.L Share History

AAM.L Share Price history. The following table shows end-of-day data AAM historical share prices for AAM.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

AAM.L
Share Price AAM.L
Charts AAM.L
Trades AAM.L
History Compare
AAM.L AAM.L
Share News AAM.L
RNS AAM.L
Accounts

Date	Open	High	Low	Close	Volume
2020-09-30	15.00	15.00	15.00	15.00	0
2020-09-29	15.00	15.00	15.00	15.00	174,139
2020-09-28	15.50	15.50	15.00	15.00	103,789
2020-09-25	15.50	15.50	15.50	15.50	36,068
2020-09-24	15.50	15.50	15.50	15.50	55,575
2020-09-23	15.50	15.50	15.50	15.50	0
2020-09-22	15.50	15.50	15.00	15.50	117,018
2020-09-21	16.80	16.80	15.50	15.50	66,352
2020-09-18	17.00	17.00	16.80	16.80	29,915
2020-09-17	19.00	19.00	17.00	17.00	340,108
2020-09-16	19.00	19.00	19.00	19.00	20,742
2020-09-15	19.00	19.00	19.00	19.00	6,395
2020-09-14	19.00	19.00	19.00	19.00	13,476
2020-09-11	19.00	19.00	19.00	19.00	1,753
2020-09-10	19.00	19.00	19.00	19.00	3,941
2020-09-09	19.00	19.00	19.00	19.00	0
2020-09-08	19.00	19.00	19.00	19.00	0
2020-09-07	19.00	19.00	19.00	19.00	0
2020-09-04	19.00	19.00	19.00	19.00	2,499
2020-09-03	19.00	19.00	19.00	19.00	0
2020-09-02	19.00	19.00	19.00	19.00	0
2020-09-01	19.00	19.00	19.00	19.00	0
2020-08-28	19.00	19.00	19.00	19.00	7,025
2020-08-27	19.30	19.30	19.00	19.00	96,968
2020-08-26	19.80	19.80	19.30	19.30	13,200
2020-08-25	19.80	19.80	19.80	19.80	0
2020-08-24	19.80	19.80	19.80	19.80	0
2020-08-21	19.80	19.80	19.80	19.80	4,700
2020-08-20	20.20	20.20	19.80	19.80	19,321
2020-08-19	24.20	24.20	24.20	24.20	3,145
2020-08-18	24.20	24.20	24.20	24.20	11,304
2020-08-17	24.20	25.60	25.60	24.20	10,432
2020-08-14	23.80	25.60	24.00	24.20	11,751
2020-08-13	22.10	24.00	23.50	23.50	47,592
2020-08-12	22.10	23.40	23.40	22.10	1,800
2020-08-11	22.10	22.10	22.10	22.10	5,658
2020-08-10	22.20	22.20	22.10	22.10	10,300
2020-08-07	22.20	23.40	23.40	22.20	2,400
2020-08-06	22.20	22.20	22.20	22.20	0
2020-08-05	22.20	22.20	22.20	22.20	0
2020-08-04	22.20	22.20	22.20	22.20	8,300
2020-08-03	22.20	22.20	22.20	22.20	0
2020-07-31	22.20	22.20	22.20	22.20	0
2020-07-30	22.20	22.20	20.40	22.20	0
2020-07-29	22.20	22.20	22.20	22.20	12,650
2020-07-28	22.70	22.70	22.00	22.20	24,588
2020-07-27	22.70	22.70	22.70	22.70	3,345
2020-07-24	22.70	22.70	22.70	22.70	401
2020-07-23	22.70	22.70	22.70	22.70	0
2020-07-22	22.70	22.70	22.70	22.70	0
2020-07-21	22.70	22.70	22.70	22.70	0
2020-07-20	22.70	22.70	22.70	22.70	0
2020-07-17	23.00	23.00	22.70	22.70	22,917
2020-07-16	23.00	23.00	23.00	23.00	6,500
2020-07-15	23.00	23.00	23.00	23.00	15,000
2020-07-14	23.00	23.00	23.00	23.00	0
2020-07-13	23.00	23.00	23.00	23.00	17,451
2020-07-10	23.00	23.00	23.00	23.00	31,261
2020-07-09	23.00	23.00	23.00	23.00	0
2020-07-08	24.20	24.20	24.20	23.00	6,140
2020-07-07	26.50	26.00	23.00	23.00	30,518
2020-07-06	26.50	26.50	26.50	26.50	14,984
2020-07-03	26.00	26.50	25.00	26.50	8,418
2020-07-02	26.50	26.50	26.50	26.50	9,595
2020-06-30	26.50	26.50	26.50	26.50	93,115
2020-06-29	26.50	26.50	26.50	26.50	0
2020-06-26	26.50	26.50	26.50	26.50	0
2020-06-25	26.50	26.50	26.50	26.50	0
2020-06-24	26.50	26.50	26.50	26.50	2,535
2020-06-23	26.50	26.50	26.50	26.50	2,484
2020-06-22	26.50	26.50	26.50	26.50	0
2020-06-19	26.50	26.50	26.50	26.50	6,117
2020-06-18	26.50	26.50	26.50	26.50	6,180
2020-06-17	26.50	26.50	26.50	26.50	4,000
2020-06-16	27.50	27.50	26.50	26.50	10,167
2020-06-15	27.50	27.50	27.50	27.50	6,934
2020-06-12	27.50	26.00	26.00	27.50	25,953
2020-06-11	27.50	27.50	27.50	27.50	16,094
2020-06-10	27.50	27.50	27.50	27.50	27,724
2020-06-09	28.50	28.50	27.50	27.50	11,510
2020-06-08	28.50	28.50	28.50	28.50	14,102
2020-06-05	28.50	28.50	28.50	28.50	3,500
2020-06-04	28.50	28.50	28.50	28.50	7,743
2020-06-03	32.00	32.00	32.00	32.00	15,425
2020-06-02	31.00	32.00	31.00	32.00	17,728
2020-06-01	30.00	31.00	30.00	31.00	24,231
2020-05-29	29.50	30.00	29.50	29.50	6,134
2020-05-28	25.00	29.50	25.00	29.50	43,476
2020-05-27	25.00	25.00	25.00	25.00	0
2020-05-26	25.00	25.00	25.00	25.00	0
2020-05-22	25.00	25.00	25.00	25.00	0
2020-05-21	25.00	25.00	25.00	25.00	0
2020-05-20	25.00	25.00	25.00	25.00	0
2020-05-19	25.00	25.00	25.00	25.00	0
2020-05-18	25.00	25.00	25.00	25.00	0
2020-05-15	25.00	25.00	25.00	25.00	3,090
2020-05-14	25.00	25.00	25.00	25.00	8,560
2020-05-13	25.00	25.00	25.00	25.00	4,248
2020-05-12	25.00	25.00	25.00	25.00	20,000
2020-05-11	25.00	25.00	25.00	25.00	1,128
2020-05-07	25.00	25.00	25.00	25.00	0
2020-05-06	25.00	25.00	25.00	25.00	0
2020-05-05	25.00	25.00	25.00	25.00	0
2020-05-04	25.00	25.00	25.00	25.00	0
2020-05-01	25.00	25.00	25.00	25.00	14,132
2020-04-30	25.00	25.00	25.00	25.00	0
2020-04-29	25.00	25.00	25.00	25.00	0
2020-04-28	25.00	25.00	25.00	25.00	48,215
2020-04-27	25.00	25.00	25.00	25.00	0
2020-04-24	25.00	25.00	25.00	25.00	0
2020-04-23	25.00	25.00	25.00	25.00	0
2020-04-22	25.00	25.00	25.00	25.00	0
2020-04-21	25.00	25.00	25.00	25.00	3,000
2020-04-20	24.00	25.00	24.00	25.00	25,000
2020-04-17	24.00	24.00	24.00	24.00	461
2020-04-16	24.00	24.00	24.00	24.00	11,537
2020-04-15	24.00	24.00	24.00	24.00	7,086
2020-04-14	22.50	22.50	22.50	22.50	0
2020-04-10	22.50	22.50	22.50	22.50	0
2020-04-09	22.50	22.50	22.50	22.50	0
2020-04-08	22.50	22.50	22.50	22.50	0
2020-04-07	20.00	22.50	20.00	20.00	10,019
2020-04-06	20.00	20.00	20.00	20.00	0
2020-04-03	20.00	20.00	20.00	20.00	0
2020-04-03	20.00	20.00	20.00	20.00	0
2020-04-02	20.00	20.00	20.00	20.00	1,015
2020-04-02	20.00	20.00	20.00	20.00	0
2020-04-01	20.00	20.00	20.00	20.00	1,000
2020-04-01	20.00	20.00	20.00	20.00	1,000
2020-03-31	22.00	22.00	21.00	22.00	23,720
2020-03-30	22.00	22.00	22.00	22.00	0
2020-03-27	22.00	22.00	22.00	22.00	600
2020-03-26	22.00	22.00	22.00	22.00	3,135
2020-03-25	21.80	21.80	21.80	22.00	780
2020-03-24	25.00	25.00	20.00	25.00	43,336
2020-03-23	25.00	25.00	25.00	25.00	7,468
2020-03-20	25.00	25.00	25.00	25.00	0
2020-03-19	28.50	28.50	25.00	28.50	5,332
2020-03-18	32.00	32.00	31.50	32.00	0
2020-03-17	33.00	33.00	33.00	33.00	0
2020-03-16	33.00	33.00	33.00	33.00	270
2020-03-13	33.00	33.00	33.00	33.00	10,728
2020-03-12	33.00	33.00	33.00	33.50	46
2020-03-11	33.50	33.50	33.50	33.50	0
2020-03-10	33.50	33.50	33.50	33.50	8,154
2020-03-09	33.50	33.80	32.60	34.30	19,130
2020-03-06	34.50	34.50	34.30	34.30	15,528
2020-03-05	34.50	34.50	34.50	34.50	0
2020-03-04	34.50	34.50	34.50	34.50	0
2020-03-03	34.50	34.50	34.50	34.50	0
2020-03-02	34.50	34.50	34.50	34.50	0
2020-02-28	34.50	34.50	34.50	34.50	2,814
2020-02-27	34.60	34.60	34.50	35.20	20,000
2020-02-26	35.40	35.40	35.20	35.40	43,582
2020-02-25	35.40	35.40	35.40	35.40	4,975
2020-02-24	35.40	35.40	35.40	35.40	0
2020-02-21	35.40	35.40	35.40	35.40	20,300
2020-02-20	35.40	35.40	35.40	35.40	27,221
2020-02-19	35.60	34.00	34.00	35.40	26,774
2020-02-18	35.60	35.60	35.60	35.60	11,708
2020-02-17	35.60	35.60	35.60	35.60	40,253
2020-02-14	35.60	35.60	35.60	35.60	36,844
2020-02-13	37.50	37.50	34.60	35.60	41,653
2020-02-12	39.50	40.00	39.50	39.50	28,362
2020-02-11	39.00	39.50	39.00	39.50	60,136
2020-02-10	39.00	39.00	39.00	39.00	2,000
2020-02-07	39.00	39.00	39.00	39.00	1,731
2020-02-06	36.00	39.00	36.00	39.00	90,676
2020-02-05	36.00	36.00	36.00	36.00	9,435
2020-02-04	36.00	36.00	36.00	36.00	0
2020-02-03	36.00	36.00	36.00	36.00	21,792
2020-01-31	36.00	36.00	36.00	36.00	0
2020-01-30	36.00	36.00	36.00	36.00	10,000
2020-01-29	36.00	36.00	36.00	36.00	6,326
2020-01-28	36.00	36.00	36.00	36.00	4,000
2020-01-27	36.00	36.00	36.00	36.00	14,281
2020-01-24	36.00	36.00	36.00	36.00	0
2020-01-23	36.00	36.00	36.00	36.00	8,329
2020-01-22	36.00	36.00	36.00	36.00	0
2020-01-21	36.00	36.00	36.00	36.00	3,039
2020-01-20	36.00	36.00	36.00	36.00	25,372
2020-01-17	36.00	36.00	36.00	36.00	27,434
2020-01-16	36.00	36.00	36.00	36.00	30,216
2020-01-15	36.00	36.00	36.00	36.00	123
2020-01-14	36.00	36.00	36.00	36.00	3,076
2020-01-13	36.00	36.00	36.00	36.00	0
2020-01-10	36.00	36.00	36.00	36.00	0
2020-01-09	36.00	36.00	36.00	36.00	0
2020-01-08	36.00	36.00	36.00	36.00	0
2020-01-07	36.00	36.00	36.00	36.00	3,237
2020-01-06	36.00	36.00	36.00	36.00	0
2020-01-03	36.00	36.00	36.00	36.00	41,860
2020-01-02	36.00	36.00	35.00	36.00	4,059
2020-01-01	36.00	36.00	36.00	36.00	0
2019-12-31	36.00	36.00	36.00	36.00	10,000
2019-12-30	36.00	36.00	36.00	36.00	0
2019-12-27	36.00	36.00	36.00	36.00	0
2019-12-25	36.00	36.00	36.00	36.00	0
2019-12-24	36.00	36.00	36.00	36.00	2,662
2019-12-23	36.50	36.50	36.00	36.00	16,415
2019-12-20	36.50	36.50	36.50	36.50	0
2019-12-19	36.50	36.50	36.50	36.50	0
2019-12-18	36.00	36.50	36.00	36.50	0
2019-12-17	36.00	36.00	36.00	36.00	10,300
2019-12-16	36.00	36.00	36.00	36.00	11,869
2019-12-13	36.00	36.00	36.00	36.00	8,240
2019-12-12	36.00	36.00	36.00	36.00	392
2019-12-11	36.00	36.00	36.00	36.00	0
2019-12-10	36.00	36.00	36.00	36.00	5,850
2019-12-09	36.00	36.00	36.00	36.00	6
2019-12-06	36.00	36.00	36.00	36.00	0
2019-12-05	36.00	36.00	36.00	36.00	7,416
2019-12-04	36.00	36.00	36.00	36.00	0
2019-12-03	36.00	36.00	36.00	36.00	31,784
2019-12-02	36.00	36.00	36.00	36.00	9,371
2019-11-29	35.80	36.00	35.80	36.00	31,650
2019-11-28	36.00	36.00	35.00	35.80	36,634
2019-11-27	36.00	36.00	36.00	36.00	0
2019-11-26	36.40	36.40	36.00	36.00	55,447
2019-11-25	36.80	36.80	36.60	36.60	5,150
2019-11-22	37.00	37.00	36.80	36.80	22,398
2019-11-21	37.00	36.00	36.00	37.00	1
2019-11-20	37.00	37.00	37.00	37.00	0
2019-11-19	37.00	37.00	37.00	37.00	0
2019-11-18	37.00	37.00	37.00	37.00	0
2019-11-15	37.00	37.00	37.00	37.00	0
2019-11-14	37.00	37.00	37.00	37.00	0
2019-11-13	37.00	37.00	37.00	37.00	0
2019-11-12	37.00	37.00	37.00	37.00	0
2019-11-11	37.00	37.00	37.00	37.00	11,659
2019-11-08	37.00	37.00	37.00	37.00	0
2019-11-07	37.00	37.00	37.00	37.00	0
2019-11-06	37.00	37.00	37.00	37.00	0
2019-11-05	37.00	37.00	37.00	37.00	26,184
2019-11-04	37.50	37.50	37.00	37.00	4,642
2019-11-01	37.50	37.50	37.50	37.50	29,292
2019-10-31	37.70	37.70	37.50	37.50	20,000
2019-10-30	37.70	37.70	37.70	37.70	0
2019-10-29	37.70	37.70	37.70	37.70	0
2019-10-28	38.00	38.00	37.70	37.70	37,500
2019-10-25	38.00	38.00	38.00	38.00	1,500
2019-10-24	40.00	40.00	38.00	38.00	31,721
2019-10-23	44.00	44.00	43.00	44.00	53,407
2019-10-22	41.60	44.00	41.60	44.00	41,379
2019-10-21	38.70	41.70	38.70	41.60	72,184
2019-10-18	38.00	38.70	38.00	38.70	33,424
2019-10-17	38.00	38.00	38.00	38.00	8,675
2019-10-16	37.50	38.00	37.50	38.00	5,097
2019-10-15	36.50	37.50	36.50	36.50	40,439
2019-10-14	36.50	36.50	36.50	36.50	29,047
2019-10-11	36.50	36.50	36.50	36.50	47,798
2019-10-10	36.50	36.50	36.50	36.50	0
2019-10-09	36.50	36.50	36.50	36.50	0
2019-10-08	37.00	37.00	36.50	36.50	0
2019-10-07	37.00	37.00	37.00	37.00	1,253
2019-10-04	37.00	37.00	37.00	37.00	7,530
2019-10-03	37.50	37.50	37.00	37.00	1,272
2019-10-02	37.50	37.50	37.50	37.50	0
2019-10-01	37.50	37.50	37.50	37.50	30,540
2019-09-30	37.50	37.50	37.50	37.50	7,384
2019-09-27	37.50	37.50	37.50	37.50	496
2019-09-26	37.50	37.50	37.50	37.50	0
2019-09-25	37.50	37.50	37.50	37.50	5,600
2019-09-24	37.50	37.50	37.50	37.50	11,609
2019-09-23	37.50	37.50	37.50	37.50	0
2019-09-20	37.50	37.50	37.50	37.50	10,902
2019-09-19	38.00	38.00	37.50	37.50	5,201
2019-09-18	38.00	38.00	38.00	38.00	18,144
2019-09-17	38.00	38.00	38.00	38.00	0
2019-09-16	38.00	38.00	38.00	38.00	1,036
2019-09-13	38.50	38.50	38.00	38.00	0
2019-09-12	38.50	38.50	38.50	38.50	0
2019-09-11	38.50	38.50	38.50	38.50	0
2019-09-10	38.50	38.50	38.50	38.50	28,906
2019-09-09	38.50	38.50	37.00	38.50	20,987
2019-09-06	38.50	38.50	38.50	38.50	6,068
2019-09-05	38.50	38.50	38.50	38.50	0
2019-09-04	38.50	38.50	38.50	38.50	0
2019-09-03	38.50	38.50	38.50	38.50	0
2019-09-02	38.50	38.50	38.50	38.50	0
2019-08-30	38.50	38.50	38.50	38.50	0
2019-08-29	38.50	38.50	38.50	38.50	8,811
2019-08-28	38.50	38.50	38.50	38.50	48,840
2019-08-27	38.50	38.50	38.50	38.50	750
2019-08-23	38.50	38.50	38.50	38.50	20,828
2019-08-22	38.50	38.50	38.50	38.50	0
2019-08-21	38.50	38.50	38.50	38.50	20,000
2019-08-20	38.50	38.50	38.50	38.50	0
2019-08-19	38.50	38.50	38.50	38.50	0
2019-08-16	38.50	38.50	38.50	38.50	11,964
2019-08-15	38.50	38.50	38.50	38.50	1,157
2019-08-14	38.50	38.50	38.50	38.50	0
2019-08-13	38.50	38.50	38.50	38.50	63,447
2019-08-12	38.50	38.50	38.50	38.50	0
2019-08-09	38.50	38.50	38.50	38.50	7,389
2019-08-08	38.50	38.50	38.50	38.50	18,617
2019-08-07	41.50	41.50	41.00	41.00	37,464
2019-08-06	42.00	43.00	43.00	41.50	26,725
2019-08-05	42.00	42.00	42.00	42.00	1,168
2019-08-02	42.00	42.00	42.00	42.00	0
2019-08-01	41.50	42.00	41.50	42.00	16,428
2019-07-31	41.50	41.50	41.50	41.50	4,359
2019-07-30	41.50	41.50	41.50	41.50	19,738
2019-07-29	41.50	41.50	41.50	41.50	50,040
2019-07-26	41.50	41.50	41.50	41.50	2,257
2019-07-25	42.00	42.00	41.50	41.50	17,157
2019-07-24	42.00	42.00	42.00	42.00	0
2019-07-23	42.00	42.00	42.00	42.00	0
2019-07-22	42.00	42.00	42.00	42.00	0
2019-07-19	42.00	42.00	42.00	42.00	3,396
2019-07-18	42.00	42.00	42.00	42.00	0
2019-07-17	42.00	42.00	42.00	42.00	0
2019-07-16	42.00	42.00	42.00	42.00	9,906
2019-07-15	42.00	42.00	42.00	42.00	0
2019-07-12	42.00	42.00	42.00	42.00	24,763
2019-07-11	42.00	42.00	42.00	42.00	19,292
2019-07-10	42.00	42.00	42.00	42.00	21,615
2019-07-09	42.40	42.40	42.00	42.00	3,000
2019-07-08	42.50	42.50	42.40	42.40	2,146
2019-07-05	42.50	42.50	42.50	42.50	0
2019-07-04	42.50	42.50	42.50	42.50	10,300
2019-07-03	42.60	42.60	42.50	42.50	70,563
2019-07-02	42.60	42.60	42.60	42.60	10,750
2019-07-01	41.50	42.60	41.50	42.60	45,321
2019-06-28	41.50	41.50	41.50	41.50	0
2019-06-27	41.50	41.50	41.50	41.50	17,201
2019-06-26	41.50	41.50	41.50	41.50	5,396
2019-06-25	41.50	41.50	41.50	41.50	0
2019-06-24	41.50	41.50	41.50	41.50	3,621
2019-06-21	41.50	41.50	41.50	41.50	7,317
2019-06-20	41.50	41.50	41.50	41.50	3,120
2019-06-19	41.50	41.50	41.50	41.50	8,129
2019-06-18	41.50	41.50	41.50	41.50	0
2019-06-17	41.50	41.50	41.50	41.50	2,260
2019-06-14	41.50	41.50	41.50	41.50	0
2019-06-13	41.50	41.50	41.50	41.50	7,427
2019-06-12	41.50	41.50	41.50	41.50	0
2019-06-11	41.50	41.50	41.50	41.50	0
2019-06-10	41.50	41.50	41.50	41.50	25,357
2019-06-07	43.50	43.50	43.50	43.50	0
2019-06-06	43.50	43.50	43.50	43.50	0
2019-06-05	43.50	43.50	43.50	43.50	8,971
2019-06-04	43.50	43.50	43.50	43.50	0
2019-06-03	43.50	43.50	42.00	43.50	11,299
2019-05-31	43.50	43.50	43.50	43.50	17,609
2019-05-30	42.50	43.50	42.50	43.50	15,162
2019-05-29	44.50	44.50	44.50	44.50	7,688
2019-05-28	44.50	44.50	44.50	44.50	51,936
2019-05-24	44.50	44.50	43.00	44.50	8,405
2019-05-23	44.50	44.50	44.50	44.50	0
2019-05-22	44.50	44.50	44.50	44.50	4,500
2019-05-21	44.50	44.50	44.50	44.50	1
2019-05-20	44.50	44.50	44.50	44.50	0
2019-05-17	44.50	44.50	43.00	44.50	0
2019-05-16	44.50	44.50	44.50	44.50	5,263
2019-05-15	44.50	44.50	44.50	44.50	10,403
2019-05-14	44.50	44.50	44.50	44.50	1,499
2019-05-13	44.50	44.50	44.50	44.50	0
2019-05-10	44.50	44.50	44.50	44.50	0
2019-05-09	44.50	44.50	44.50	44.50	0
2019-05-08	44.50	44.50	44.50	44.50	11,003
2019-05-07	44.50	44.50	44.50	44.50	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131