UK Markets open in 5 hrs 47 mins

Anglesey Mining plc (AYM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.4000-0.3000 (-8.11%)
At close: 05:05PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 May 2022------
17 May 2022------
16 May 20223.65003.79003.60003.70003.7000278,241
13 May 20223.75003.73003.35003.51003.51002,624,374
12 May 20223.85003.80003.62003.75003.7500406,524
11 May 20223.85003.83003.80303.85003.8500438,759
10 May 20224.00003.88003.80003.85003.85001,224,085
09 May 20224.00003.95003.88004.00004.0000126,378
06 May 20223.90004.25003.85004.00004.00003,386,686
05 May 20223.90003.94003.87003.90003.9000174,649
04 May 20223.90003.94903.87003.90003.900090,405
03 May 20224.10004.10003.80003.90003.90001,079,644
29 Apr 20224.10004.07004.04004.10004.100093,781
28 Apr 20224.15004.20004.00004.10004.1000638,823
27 Apr 20224.20004.38004.00004.15004.1500451,394
26 Apr 20224.20004.24904.00004.20004.2000383,534
25 Apr 20224.20004.25004.08104.20004.200080,107
22 Apr 20224.20004.21304.05104.20004.2000272,167
21 Apr 20224.20004.25004.06004.20004.2000227,881
20 Apr 20224.20004.28004.06004.20004.2000151,236
19 Apr 20224.20004.28804.00004.20004.200056,977
14 Apr 20224.25004.40004.06004.20004.2000935,074
13 Apr 20224.00004.38504.00004.25004.25001,350,727
12 Apr 20224.00004.04003.97004.00004.0000711,708
11 Apr 20224.00004.13003.96104.00004.000040,473
08 Apr 20224.00004.22003.95104.06004.0600623,510
07 Apr 20224.05004.06003.90604.05004.050012,338
06 Apr 20223.75004.14003.70004.05004.05001,514,489
05 Apr 20223.80003.89003.70003.75003.7500890,773
04 Apr 20223.80003.87603.74603.80003.8000301,060
01 Apr 20223.80003.89003.74603.80003.8000329,300
31 Mar 20223.80003.82003.70003.80003.8000159,306
30 Mar 20223.80003.82503.72503.80003.80002,722,486
29 Mar 20223.85003.84203.70403.80003.80001,449,791
28 Mar 20223.85003.95003.75003.95003.9500839,239
25 Mar 20223.85003.95003.70003.85003.8500983,284
24 Mar 20223.85003.79003.71703.85003.85002,767,848
23 Mar 20223.55003.92503.57003.85003.85001,625,361
22 Mar 20223.30003.68003.30003.55003.55001,516,512
21 Mar 20223.30003.40003.39603.30003.300021,856
18 Mar 20223.30003.39603.39603.30003.300014,723
17 Mar 20223.35003.25503.25503.30003.300043,332
16 Mar 20223.30003.50003.37003.35003.3500223,873
15 Mar 20223.40003.40003.20003.30003.3000396,347
14 Mar 20223.40003.46903.45003.40003.4000141,295
11 Mar 20223.40003.47003.30003.40003.4000380,295
10 Mar 20223.60003.79203.30003.40003.40001,675,572
09 Mar 20223.25003.79203.17503.60003.60001,698,491
08 Mar 20223.30003.22503.00003.25003.2500492,329
07 Mar 20223.30003.27003.05003.30003.3000212,097
04 Mar 20223.30003.40003.20003.30003.300031,427
03 Mar 20223.35003.35003.20003.32003.3200510,168
02 Mar 20223.35003.44003.23003.35003.3500150,908
01 Mar 20223.45003.45003.23003.35003.3500157,147
28 Feb 20223.45003.46003.21503.45003.450031,476
25 Feb 20223.45003.47003.46403.45003.4500114,067
24 Feb 20223.50003.54003.20003.50003.5000230,124
23 Feb 20223.25003.54003.21503.50003.5000610,752
22 Feb 20223.40003.37003.20003.32003.3200592,114
21 Feb 20223.55003.45003.30403.40003.4000389,835
18 Feb 20223.40003.50003.32503.55003.5500553,125
17 Feb 20223.80003.70003.40003.40003.40003,044,058
16 Feb 20223.80003.93003.71003.80003.8000342,706
15 Feb 20223.75003.84003.70003.80003.8000117,684
14 Feb 20223.80003.90003.62603.75003.7500936,737
11 Feb 20224.00004.10003.60003.80003.8000705,314
10 Feb 20223.82504.10003.77704.00004.0000149,966
09 Feb 20223.92504.00003.88003.82503.8250310,087
08 Feb 20223.92503.91903.76003.92503.9250232,850
07 Feb 20223.92503.91903.91903.92503.925013,723
04 Feb 20223.92503.92503.75703.92503.9250167,507
03 Feb 20223.87503.92903.75503.92503.9250153,470
02 Feb 20223.87503.92903.75503.87503.8750145,967
01 Feb 20223.87503.89803.83003.87503.875095,000
31 Jan 20223.87503.94003.75503.87503.8750259,720
28 Jan 20223.75003.80003.70003.77503.77501,497,795
27 Jan 20223.80003.80003.80003.80003.8000-
26 Jan 20223.80003.90003.70003.80003.8000242,781
25 Jan 20223.85003.87003.60003.80003.8000160,564
24 Jan 20224.00004.00003.70003.85003.8500453,339
21 Jan 20223.75004.04503.90004.00004.00002,141,281
20 Jan 20223.55003.95003.54903.75003.75001,980,133
19 Jan 20223.55003.60003.50003.55003.5500943,487
18 Jan 20223.55003.57903.50203.55003.5500543,043
17 Jan 20223.55003.64003.52003.55003.5500268,857
14 Jan 20223.70003.74003.50003.55003.5500852,957
13 Jan 20223.70003.79003.61003.70003.7000346,844
12 Jan 20223.55003.80003.50003.70003.7000878,444
11 Jan 20223.55003.60003.50003.55003.5500634,259
10 Jan 20223.75003.70003.49003.55003.55001,120,576
07 Jan 20223.80003.74003.60603.75003.7500987,362
06 Jan 20223.75003.80003.70003.80003.8000804,350
05 Jan 20223.80003.89003.70003.75003.7500803,972
04 Jan 20224.15004.27003.70003.80003.80002,817,549
31 Dec 20214.15004.14404.01004.15004.150055,401
30 Dec 20214.15004.16904.01004.15004.1500138,024
29 Dec 20213.80004.30003.80004.15004.15001,701,310
24 Dec 20213.80003.83503.83503.80003.8000129,444
23 Dec 20213.80003.85603.72503.80003.8000111,415
22 Dec 20213.80003.85603.82903.80003.800092,551
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...