Advertisement
U.S. markets open in 8 hours 56 minutes

Anglesey Mining plc (AYM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
1.35000.0000 (0.00%)
At close: 09:23AM GMT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20241.35001.40001.38501.35001.3500356,368
Mar 15, 20241.35001.39501.33001.35001.3500330,711
Mar 14, 20241.35001.40001.33001.35001.3500150,471
Mar 13, 20241.40001.50001.30001.35001.3500386,608
Mar 12, 20241.35001.50001.24001.35001.3500510,045
Mar 11, 20241.40001.40001.30001.35001.3500108,767
Mar 08, 20241.35001.50001.30001.40001.4000738,974
Mar 07, 20241.30001.50001.20001.35001.35002,993,647
Mar 06, 20241.35001.38001.25001.30001.3000965,515
Mar 05, 20241.40001.36501.26701.32501.32501,553,864
Mar 04, 20241.47501.50001.35001.42501.4250643,158
Mar 01, 20241.47501.49001.37501.47501.4750408,122
Feb 29, 20241.50001.60001.40001.47501.4750291,606
Feb 28, 20241.50001.60001.41001.50001.5000203,613
Feb 27, 20241.55001.60001.41001.50001.50001,255,578
Feb 26, 20241.60001.70001.50001.55001.5500379,030
Feb 23, 20241.60001.64801.52501.60001.600025,131
Feb 22, 20241.60001.64801.51001.60001.6000264,585
Feb 21, 20241.60001.64801.51001.60001.600030,607
Feb 20, 20241.60001.70001.50001.60001.6000518,553
Feb 19, 20241.55001.60001.50001.55001.5500968,043
Feb 16, 20241.55001.69001.51001.54001.54001,280,908
Feb 15, 20241.65001.70001.50001.55001.55001,713,590
Feb 14, 20241.65001.70001.60001.65001.6500290,166
Feb 13, 20241.80001.90001.60001.60001.60001,885,236
Feb 12, 20241.80001.90001.70001.80001.8000190,187
Feb 09, 20241.80001.90001.70501.80001.8000163,099
Feb 08, 20241.80001.84001.70401.80001.800066,467
Feb 07, 20241.80001.90001.70001.80001.8000179,619
Feb 06, 20241.80001.85001.70001.80001.8000159,031
Feb 05, 20241.80001.89001.70001.80001.80001,121,762
Feb 02, 20241.80001.85601.65001.80001.8000176,841
Feb 01, 20241.80001.94001.70401.80001.80001,403,243
Jan 31, 20241.80001.94001.70001.80001.8000463,919
Jan 30, 20241.80001.90001.70001.84001.8400213,011
Jan 29, 20241.80001.90001.70001.80001.800095,266
Jan 26, 20241.80001.82501.70001.80001.8000184,450
Jan 25, 20241.80001.90001.71101.80001.8000212,007
Jan 24, 20241.80001.90001.70001.73001.7300279,208
Jan 23, 20241.80001.90001.70001.80001.800046,380
Jan 22, 20241.80001.90001.72801.80001.80001,143,878
Jan 19, 20241.77501.90001.70001.80001.80001,813,584
Jan 18, 20241.72501.75001.70101.72501.7250238,521
Jan 17, 20241.72501.75001.70001.72501.72503,380
Jan 16, 20241.72501.75001.71001.72501.7250401,945
Jan 15, 20241.72001.80001.70001.70001.70001,354,613
Jan 12, 20241.80001.81001.70001.80001.8000538,924
Jan 11, 20241.85001.88001.80001.80001.8000344,628
Jan 10, 20241.85001.88001.80001.85001.85002,106,208
Jan 09, 20241.90001.87501.87501.85001.8500542,878
Jan 08, 20241.90001.97001.81001.90001.9000448,571
Jan 05, 20242.02502.10001.90001.90001.90001,443,449
Jan 04, 20241.95002.12501.90202.02502.02503,169,537
Jan 03, 20241.75001.98501.70001.95001.95003,290,962
Jan 02, 20241.70001.85001.60001.75001.75001,861,982
Dec 29, 20231.65001.75001.60001.70001.7000104,625
Dec 28, 20231.65001.75001.60001.65001.6500134,564
Dec 27, 20231.65001.70001.60001.65001.65002,021,836
Dec 22, 20231.65001.69501.67001.65001.650019,421
Dec 21, 20231.65001.70001.60201.65001.65003,896,921
Dec 20, 20231.70001.75001.55001.65001.65004,117,107
Dec 19, 20231.75001.80001.65001.70001.70003,413,892
Dec 18, 20231.67501.80001.67001.77501.77503,636,198
Dec 15, 20231.60001.70001.59301.67501.67505,196,437
Dec 14, 20231.50001.65001.50001.62501.6250872,732
Dec 13, 20231.50001.60001.40001.50001.50004,639,816
Dec 12, 20231.50001.49501.41001.50001.5000442,163
Dec 11, 20231.50001.60001.40201.50001.50001,887,880
Dec 08, 20231.47501.60001.35001.50001.5000630,763
Dec 07, 20231.47501.60001.35001.47501.4750573,508
Dec 06, 20231.47501.53501.41201.47501.475022,406
Dec 05, 20231.52501.60001.41101.47501.47502,334,946
Dec 04, 20231.50001.60001.45001.52501.52501,319,918
Dec 01, 20231.45001.55001.36001.45001.4500373,202
Nov 30, 20231.45001.55001.35001.45001.4500142,061
Nov 29, 20231.45001.53801.37701.45001.450079,924
Nov 28, 20231.45001.55001.37701.45001.45001,792,091
Nov 27, 20231.05001.50001.00001.45001.450012,179,760
Nov 24, 20231.05001.10001.01201.05001.050095,528
Nov 23, 20231.05001.10001.00001.05001.0500102,757
Nov 22, 20231.05001.01101.01101.05001.05001,012
Nov 21, 20231.05001.04401.01001.05001.050013,669
Nov 20, 20231.05001.07001.01101.05001.0500330,836
Nov 17, 20231.05001.10001.00001.05001.0500485,735
Nov 16, 20231.05001.09501.00501.05001.0500104,466
Nov 15, 20231.05001.10001.02501.05001.0500127,648
Nov 14, 20231.05001.10001.02301.05001.0500559,459
Nov 13, 20231.05001.09501.09001.05001.050014,445
Nov 10, 20231.05001.05001.05001.05001.0500-
Nov 09, 20231.05001.10001.02501.05001.0500185,140
Nov 08, 20231.05001.10001.02501.05001.0500111,882
Nov 07, 20231.17501.25001.02001.17001.17001,617,391
Nov 06, 20231.17501.17001.10801.17501.1750120,510
Nov 03, 20231.17501.17501.11501.17501.175028,194
Nov 02, 20231.17501.25001.10001.17501.1750170,210
Nov 01, 20231.17501.18801.11501.17501.1750536,110
Oct 31, 20231.17501.18801.11801.17501.175010,248
Oct 30, 20231.17501.19501.10801.17501.1750101,831
Oct 27, 20231.17501.25001.05001.17501.1750335,241
Oct 26, 20231.15001.25001.10001.10001.10001,359,165
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...