AYM.L - Anglesey Mining plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20231.50001.50001.48351.50001.5000180,724
06 Jun 20231.45001.50001.40001.45001.450037,664
05 Jun 20231.45001.50001.40001.45001.450094,520
02 Jun 20231.45001.50001.40001.45001.4500410,240
01 Jun 20231.45001.50001.40001.45001.450066,505
31 May 20231.45001.53001.40001.45001.4500435,036
30 May 20231.40001.48501.37801.45001.45001,509,483
26 May 20231.42501.45001.30001.40001.40002,066,512
25 May 20231.42501.45001.40001.42501.425021,424
24 May 20231.42501.45001.40001.42501.4250528,016
23 May 20231.42501.45001.32001.42501.4250219,734
22 May 20231.45001.50001.40001.42501.4250530,821
19 May 20231.47501.50001.34001.47501.4750651,219
18 May 20231.47501.50001.45001.47501.4750355,787
17 May 20231.50001.52501.45301.47501.4750416,417
16 May 20231.65001.80001.50001.52501.52502,981,949
15 May 20232.00002.10001.90002.00002.0000126,364
12 May 20232.00002.10001.90002.00002.0000815,979
11 May 20232.00002.10001.90002.00002.000028,057
10 May 20232.00002.10001.90002.00002.000026,065
09 May 20232.00002.07801.91502.00002.0000120,621
05 May 20232.10002.20001.90002.14002.14001,038,083
04 May 20232.00002.37501.90002.10002.10002,165,313
03 May 20232.05002.10001.95002.00002.0000205,975
02 May 20232.05002.10002.00002.05002.050093,960
28 Apr 20232.15002.17002.02002.05002.0500326,955
27 Apr 20232.15002.30002.03002.15002.1500119,427
26 Apr 20232.15002.34002.00002.15002.1500174,402
25 Apr 20232.15002.34002.00002.15002.1500205,262
24 Apr 20232.10002.30002.00002.15002.1500162,907
21 Apr 20232.10002.20002.00002.10002.100026,510
20 Apr 20232.10002.20002.00002.10002.1000120,149
19 Apr 20232.10002.20002.00002.10002.100058,270
18 Apr 20232.10002.20002.01002.10002.1000249,267
17 Apr 20232.15002.30002.00002.10002.1000151,867
14 Apr 20232.15002.30002.00002.15002.1500244,959
13 Apr 20232.15002.30002.00002.15002.150094,428
12 Apr 20232.15002.34002.00002.30002.3000184,118
11 Apr 20232.15002.30002.00002.15002.1500364,764
06 Apr 20232.15002.30002.00002.15002.1500333,674
05 Apr 20232.25002.40002.02002.20002.2000332,436
04 Apr 20232.25002.40002.10002.25002.2500378,408
03 Apr 20232.15002.40002.00002.25002.25001,334,539
31 Mar 20232.15002.30002.00002.15002.1500494,418
30 Mar 20232.15002.30002.00002.15002.1500243,997
29 Mar 20232.15002.30002.00002.15002.1500525,321
28 Mar 20231.90002.30001.99002.00002.00002,203,517
27 Mar 20231.90002.00001.80001.90001.900057,676
24 Mar 20231.90002.04001.80001.90001.900039,489
23 Mar 20231.80001.97801.83401.90001.90001,250,393
22 Mar 20231.80001.89001.70001.80001.800060,017
21 Mar 20231.85001.90001.72201.80001.8000274,699
20 Mar 20231.90002.00001.70001.85001.850064,741
17 Mar 20231.90002.00001.80001.90001.9000524,474
16 Mar 20231.95002.00001.80001.90001.9000705,517
15 Mar 20231.95002.00001.90001.95001.9500740,001
14 Mar 20231.90002.09001.95001.95001.9500704,374
13 Mar 20231.90002.00001.80002.00002.0000239,000
10 Mar 20231.90002.00001.80001.90001.9000343,492
09 Mar 20231.85002.00001.80001.90001.90002,112,015
08 Mar 20231.85001.90001.80001.85001.85001,291,206
07 Mar 20231.85001.94001.80001.85001.8500258,940
06 Mar 20231.95002.00001.80001.85001.8500173,845
03 Mar 20232.05002.00001.90001.95001.9500597,779
02 Mar 20232.05002.10002.00002.05002.050053,806
01 Mar 20231.90002.10001.80002.05002.0500858,562
28 Feb 20231.90002.00001.80001.90001.9000226,771
27 Feb 20231.95001.99501.84001.90001.9000133,355
24 Feb 20231.85002.10001.80001.95001.95001,002,644
23 Feb 20231.90001.90001.80001.85001.8500617,708
22 Feb 20232.00002.00001.80001.90001.90001,238,946
21 Feb 20232.00002.10001.90002.00002.000025,261
20 Feb 20232.00002.00001.92502.00002.0000156,680
17 Feb 20232.00002.10001.90002.00002.0000122,769
16 Feb 20232.00002.10001.90001.90001.9000107,586
15 Feb 20232.00002.10001.90002.00002.000090,480
14 Feb 20232.00002.10001.90002.00002.0000146,871
13 Feb 20232.00002.10001.90002.00002.000049,490
10 Feb 20232.00002.10001.90002.00002.0000103,789
09 Feb 20232.00002.10001.96002.00002.0000180,586
08 Feb 20232.00002.10002.03802.00002.000025,129
07 Feb 20232.05002.10002.00002.00002.0000347,691
06 Feb 20232.05002.10002.00002.05002.0500128,487
03 Feb 20232.05002.05002.00502.05002.0500138,518
02 Feb 20232.05002.10002.00002.05002.050055,048
01 Feb 20232.05002.10002.00002.05002.0500674,266
31 Jan 20232.05002.10002.00002.05002.0500106,781
30 Jan 20232.05002.10002.00002.05002.0500180,149
27 Jan 20232.15002.24001.87502.10002.10001,392,902
26 Jan 20232.17502.30002.10002.15002.150079,584
25 Jan 20232.17502.25002.10902.17502.1750267,231
24 Jan 20232.20002.30002.11202.30002.3000246,218
23 Jan 20232.15002.30002.10002.20002.2000632,879
20 Jan 20232.20002.35002.10002.15002.1500103,410
19 Jan 20232.20002.35002.10002.35002.350069,624
18 Jan 20232.20002.21302.15002.20002.2000370,496
17 Jan 20232.20002.21302.16002.20002.2000177,564
16 Jan 20232.20002.30002.10002.20002.20001,042,535
13 Jan 20232.20002.30002.10002.20002.2000651,876
12 Jan 20232.15002.21002.10002.15002.15002,273,288
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...