UK markets closed

Anglesey Mining plc (AYM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.90000.0000 (0.00%)
At close: 04:35PM GMT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20232.00002.04001.80001.90001.900039,489
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
11 Jan 20232.15002.20002.10002.15002.1500320,984
10 Jan 20232.05002.20002.00002.20002.20002,116,519
09 Jan 20232.55002.84001.81302.45002.45003,134,204
06 Jan 20232.40002.78002.43002.66002.66001,781,759
05 Jan 20232.35002.50002.28302.29002.29003,079,292
04 Jan 20232.20002.40002.20002.30002.3000500,889
03 Jan 20232.15002.30002.10002.20002.2000326,841
30 Dec 20222.15002.22002.18002.15002.150017,830
29 Dec 20222.15002.30002.00002.28002.280017,497
28 Dec 20222.15002.25002.12002.25002.250035,837
23 Dec 20222.15002.21002.05502.15002.150014,944
22 Dec 20222.15002.30002.12002.15002.150062,432
21 Dec 20222.25002.35002.00002.15002.1500376,761
20 Dec 20222.30002.34002.10002.25002.2500108,538
19 Dec 20222.40002.40002.20002.30002.3000157,370
16 Dec 20222.40002.40002.40002.40002.4000-
15 Dec 20222.40002.30002.30002.40002.400050,000
14 Dec 20222.40002.50002.30002.40002.400052,200
13 Dec 20222.40002.50002.50002.50002.50003,558
12 Dec 20222.40002.42002.30402.40002.4000102,605
09 Dec 20222.40002.50002.50002.40002.4000917
08 Dec 20222.45002.60002.33002.40002.4000117,182
07 Dec 20222.45002.60002.30002.45002.4500127,265
06 Dec 20222.45002.47002.46002.45002.45004,196
05 Dec 20222.45002.54002.30002.45002.4500481,472
02 Dec 20222.45002.47002.35502.45002.4500445,406
01 Dec 20222.45002.60002.30002.45002.45001,085,768
30 Nov 20222.45002.60002.43002.45002.4500230,146
29 Nov 20222.45002.60002.30002.45002.4500172,101
28 Nov 20222.25002.59402.17502.45002.4500775,108
25 Nov 20222.10002.30001.93002.15002.1500163,155
24 Nov 20222.00002.20001.80002.10002.1000401,160
23 Nov 20221.85002.07001.85002.00002.0000302,326
22 Nov 20221.85001.90001.80201.85001.8500393,700
21 Nov 20222.05001.94501.80001.85001.8500209,079
18 Nov 20222.05002.03001.90002.05002.0500145,829
17 Nov 20222.05002.04001.90002.05002.0500373,414
16 Nov 20222.10002.13201.91002.05002.05001,296,708
15 Nov 20222.10002.20002.05002.10002.1000271,626
14 Nov 20222.10002.13802.05002.10002.1000112,672
11 Nov 20222.10002.20002.00002.10002.1000366,394
10 Nov 20222.10002.10001.97002.10002.1000585,071
09 Nov 20222.10002.13002.06002.10002.1000355,578
08 Nov 20222.10002.20002.00002.10002.1000458,680
07 Nov 20222.35002.50002.07002.10002.1000273,990
04 Nov 20222.35002.50002.20002.35002.3500305,922
03 Nov 20222.35002.50002.20002.35002.3500267,944
02 Nov 20222.35002.50002.20002.35002.3500358,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...