UK markets closed

Anglesey Mining plc (AYM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.40000.0000 (0.00%)
At close: 04:26PM BST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20241.40001.53001.31001.40001.4000240,265
11 Apr 20241.40001.53001.30001.40001.4000124,886
10 Apr 20241.40001.50001.30001.40001.400057,969
09 Apr 20241.40001.50001.30501.50001.50001,349,052
08 Apr 20241.40001.50001.30001.40001.40001,261,800
05 Apr 20241.40001.50001.30001.40001.4000114,140
04 Apr 20241.40001.50001.33001.40001.4000256,157
03 Apr 20241.35001.49001.30001.40001.4000776,235
02 Apr 20241.35001.40001.32001.35001.350098,445
28 Mar 20241.35001.37801.30001.35001.3500152,805
27 Mar 20241.40001.39501.30001.35001.3500158,911
26 Mar 20241.40001.50001.30001.40001.4000336,810
25 Mar 20241.40001.44001.31001.40001.400036,799
22 Mar 20241.35001.40001.33201.35001.3500684,808
21 Mar 20241.35001.40001.33201.35001.3500267,164
20 Mar 20241.35001.40001.38501.35001.350049,234
19 Mar 20241.35001.38501.38501.35001.35007,220
18 Mar 20241.35001.40001.38501.35001.3500356,368
15 Mar 20241.35001.39501.33001.35001.3500330,711
14 Mar 20241.35001.40001.33001.35001.3500150,471
13 Mar 20241.40001.50001.30001.35001.3500386,608
12 Mar 20241.35001.50001.24001.35001.3500510,045
11 Mar 20241.40001.40001.30001.35001.3500108,767
08 Mar 20241.35001.50001.30001.40001.4000738,974
07 Mar 20241.30001.50001.20001.35001.35002,993,647
06 Mar 20241.35001.38001.25001.30001.3000965,515
05 Mar 20241.40001.36501.26701.32501.32501,553,864
04 Mar 20241.47501.50001.35001.42501.4250643,158
01 Mar 20241.47501.49001.37501.47501.4750408,122
29 Feb 20241.50001.60001.40001.47501.4750291,606
28 Feb 20241.50001.60001.41001.50001.5000203,613
27 Feb 20241.55001.60001.41001.50001.50001,255,578
26 Feb 20241.60001.70001.50001.55001.5500379,030
23 Feb 20241.60001.64801.52501.60001.600025,131
22 Feb 20241.60001.64801.51001.60001.6000264,585
21 Feb 20241.60001.64801.51001.60001.600030,607
20 Feb 20241.60001.70001.50001.60001.6000518,553
19 Feb 20241.55001.60001.50001.55001.5500968,043
16 Feb 20241.55001.69001.51001.54001.54001,280,908
15 Feb 20241.65001.70001.50001.55001.55001,713,590
14 Feb 20241.65001.70001.60001.65001.6500290,166
13 Feb 20241.80001.90001.60001.60001.60001,885,236
12 Feb 20241.80001.90001.70001.80001.8000190,187
09 Feb 20241.80001.90001.70501.80001.8000163,099
08 Feb 20241.80001.84001.70401.80001.800066,467
07 Feb 20241.80001.90001.70001.80001.8000179,619
06 Feb 20241.80001.85001.70001.80001.8000159,031
05 Feb 20241.80001.89001.70001.80001.80001,121,762
02 Feb 20241.80001.85601.65001.80001.8000176,841
01 Feb 20241.80001.94001.70401.80001.80001,403,243
31 Jan 20241.80001.94001.70001.80001.8000463,919
30 Jan 20241.80001.90001.70001.84001.8400213,011
29 Jan 20241.80001.90001.70001.80001.800095,266
26 Jan 20241.80001.82501.70001.80001.8000184,450
25 Jan 20241.80001.90001.71101.80001.8000212,007
24 Jan 20241.80001.90001.70001.73001.7300279,208
23 Jan 20241.80001.90001.70001.80001.800046,380
22 Jan 20241.80001.90001.72801.80001.80001,143,878
19 Jan 20241.77501.90001.70001.80001.80001,813,584
18 Jan 20241.72501.75001.70101.72501.7250238,521
17 Jan 20241.72501.75001.70001.72501.72503,380
16 Jan 20241.72501.75001.71001.72501.7250401,945
15 Jan 20241.72001.80001.70001.70001.70001,354,613
12 Jan 20241.80001.81001.70001.80001.8000538,924
11 Jan 20241.85001.88001.80001.80001.8000344,628
10 Jan 20241.85001.88001.80001.85001.85002,106,208
09 Jan 20241.90001.87501.87501.85001.8500542,878
08 Jan 20241.90001.97001.81001.90001.9000448,571
05 Jan 20242.02502.10001.90001.90001.90001,443,449
04 Jan 20241.95002.12501.90202.02502.02503,169,537
03 Jan 20241.75001.98501.70001.95001.95003,290,962
02 Jan 20241.70001.85001.60001.75001.75001,861,982
29 Dec 20231.65001.75001.60001.70001.7000104,625
28 Dec 20231.65001.75001.60001.65001.6500134,564
27 Dec 20231.65001.70001.60001.65001.65002,021,836
22 Dec 20231.65001.69501.67001.65001.650019,421
21 Dec 20231.65001.70001.60201.65001.65003,896,921
20 Dec 20231.70001.75001.55001.65001.65004,117,107
19 Dec 20231.75001.80001.65001.70001.70003,413,892
18 Dec 20231.67501.80001.67001.77501.77503,636,198
15 Dec 20231.60001.70001.59301.67501.67505,196,437
14 Dec 20231.50001.65001.50001.62501.6250872,732
13 Dec 20231.50001.60001.40001.50001.50004,639,816
12 Dec 20231.50001.49501.41001.50001.5000442,163
11 Dec 20231.50001.60001.40201.50001.50001,887,880
08 Dec 20231.47501.60001.35001.50001.5000630,763
07 Dec 20231.47501.60001.35001.47501.4750573,508
06 Dec 20231.47501.53501.41201.47501.475022,406
05 Dec 20231.52501.60001.41101.47501.47502,334,946
04 Dec 20231.50001.60001.45001.52501.52501,319,918
01 Dec 20231.45001.55001.36001.45001.4500373,202
30 Nov 20231.45001.55001.35001.45001.4500142,061
29 Nov 20231.45001.53801.37701.45001.450079,924
28 Nov 20231.45001.55001.37701.45001.45001,792,091
27 Nov 20231.05001.50001.00001.45001.450012,179,760
24 Nov 20231.05001.10001.01201.05001.050095,528
23 Nov 20231.05001.10001.00001.05001.0500102,757
22 Nov 20231.05001.01101.01101.05001.05001,012
21 Nov 20231.05001.04401.01001.05001.050013,669
20 Nov 20231.05001.07001.01101.05001.0500330,836
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...