Anglesey Mining plc (AYM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:00PM BST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 1.3750 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 269,093 |
| 28 Sept 2023 | 1.3500 | 1.4000 | 1.3560 | 1.3750 | 1.3750 | 217,566 |
| 27 Sept 2023 | 1.3500 | 1.3830 | 1.3000 | 1.3500 | 1.3500 | 10,970 |
| 26 Sept 2023 | 1.3250 | 1.4000 | 1.3800 | 1.3500 | 1.3500 | 145,740 |
| 25 Sept 2023 | 1.3250 | 1.4000 | 1.2500 | 1.3250 | 1.3250 | 9,646 |
| 22 Sept 2023 | 1.3250 | 1.4000 | 1.2660 | 1.3250 | 1.3250 | 499,702 |
| 21 Sept 2023 | 1.3500 | 1.4000 | 1.2500 | 1.3250 | 1.3250 | 239,653 |
| 20 Sept 2023 | 1.3500 | 1.3950 | 1.3020 | 1.3500 | 1.3500 | 206,684 |
| 19 Sept 2023 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 157,518 |
| 18 Sept 2023 | 1.3500 | 1.3000 | 1.3000 | 1.3500 | 1.3500 | 2,030 |
| 15 Sept 2023 | 1.3500 | 1.3950 | 1.3000 | 1.3500 | 1.3500 | 21,947 |
| 14 Sept 2023 | 1.4500 | 1.4200 | 1.3000 | 1.3500 | 1.3500 | 699,026 |
| 13 Sept 2023 | 1.4500 | 1.5000 | 1.3500 | 1.4500 | 1.4500 | 273,167 |
| 12 Sept 2023 | 1.4500 | 1.5000 | 1.3500 | 1.4500 | 1.4500 | 273,626 |
| 11 Sept 2023 | 1.5250 | 1.5190 | 1.3500 | 1.4500 | 1.4500 | 511,361 |
| 08 Sept 2023 | 1.5250 | 1.5200 | 1.4530 | 1.5250 | 1.5250 | 25,669 |
| 07 Sept 2023 | 1.5500 | 1.6000 | 1.4500 | 1.5250 | 1.5250 | 399,335 |
| 06 Sept 2023 | 1.5500 | 1.6300 | 1.5020 | 1.5500 | 1.5500 | 61,108 |
| 05 Sept 2023 | 1.5500 | 1.5370 | 1.5020 | 1.5500 | 1.5500 | 79,394 |
| 04 Sept 2023 | 1.5250 | 1.6300 | 1.4500 | 1.5500 | 1.5500 | 144,598 |
| 01 Sept 2023 | 1.5250 | 1.5390 | 1.4750 | 1.5250 | 1.5250 | 77,129 |
| 31 Aug 2023 | 1.5250 | 1.5400 | 1.4750 | 1.5250 | 1.5250 | 113,216 |
| 30 Aug 2023 | 1.5250 | 1.5900 | 1.4720 | 1.5250 | 1.5250 | 11,728 |
| 29 Aug 2023 | 1.5250 | 1.6000 | 1.4670 | 1.5250 | 1.5250 | 79,150 |
| 25 Aug 2023 | 1.5250 | 1.5900 | 1.5380 | 1.5250 | 1.5250 | 197,644 |
| 24 Aug 2023 | 1.5250 | 1.6000 | 1.4500 | 1.5250 | 1.5250 | 365,043 |
| 23 Aug 2023 | 1.5250 | 1.5390 | 1.4500 | 1.5250 | 1.5250 | 33,104 |
| 22 Aug 2023 | 1.5250 | 1.5400 | 1.4100 | 1.5250 | 1.5250 | 43,210 |
| 21 Aug 2023 | 1.5500 | 1.6300 | 1.4520 | 1.5250 | 1.5250 | 462,173 |
| 18 Aug 2023 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 123,323 |
| 17 Aug 2023 | 1.5500 | 1.7200 | 1.3000 | 1.5500 | 1.5500 | 2,898,389 |
| 16 Aug 2023 | 1.5500 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 478,185 |
| 15 Aug 2023 | 1.5500 | 1.5200 | 1.5060 | 1.5500 | 1.5500 | 150,574 |
| 14 Aug 2023 | 1.5500 | 1.5700 | 1.5060 | 1.5500 | 1.5500 | 72,134 |
| 11 Aug 2023 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 179,359 |
| 10 Aug 2023 | 1.5500 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 455,742 |
| 09 Aug 2023 | 1.5500 | 1.6300 | 1.5000 | 1.6300 | 1.6300 | 349,054 |
| 08 Aug 2023 | 1.5500 | 1.5950 | 1.5000 | 1.5500 | 1.5500 | 237,581 |
| 07 Aug 2023 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 250,327 |
| 04 Aug 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 263,174 |
| 03 Aug 2023 | 1.5500 | 1.5950 | 1.5000 | 1.5500 | 1.5500 | 1,439,491 |
| 02 Aug 2023 | 1.5250 | 1.5500 | 1.5000 | 1.5250 | 1.5250 | 275,484 |
| 01 Aug 2023 | 1.5250 | 1.5370 | 1.5010 | 1.5250 | 1.5250 | 39,790 |
| 31 Jul 2023 | 1.5250 | 1.5500 | 1.5000 | 1.5250 | 1.5250 | 387,216 |
| 28 Jul 2023 | 1.5000 | 1.5450 | 1.4500 | 1.5250 | 1.5250 | 488,386 |
| 27 Jul 2023 | 1.5250 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 1,086,622 |
| 26 Jul 2023 | 1.5000 | 1.5500 | 1.4500 | 1.5250 | 1.5250 | 130,548 |
| 25 Jul 2023 | 1.5000 | 1.5300 | 1.4510 | 1.5000 | 1.5000 | 242,432 |
| 24 Jul 2023 | 1.5000 | 1.5500 | 1.4650 | 1.5000 | 1.5000 | 131,377 |
| 21 Jul 2023 | 1.5000 | 1.5450 | 1.4650 | 1.5000 | 1.5000 | 33,027 |
| 20 Jul 2023 | 1.4750 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 345,938 |
| 19 Jul 2023 | 1.4750 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 96,426 |
| 18 Jul 2023 | 1.4750 | 1.4810 | 1.4500 | 1.4750 | 1.4750 | 131,825 |
| 17 Jul 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4750 | 1.4750 | 23,968 |
| 14 Jul 2023 | 1.4500 | 1.4900 | 1.4500 | 1.4750 | 1.4750 | 6,906,177 |
| 13 Jul 2023 | 1.4750 | 1.4770 | 1.4500 | 1.4750 | 1.4750 | 583,708 |
| 12 Jul 2023 | 1.4750 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 117,833 |
| 11 Jul 2023 | 1.4750 | 1.4850 | 1.4500 | 1.4750 | 1.4750 | 31,676 |
| 10 Jul 2023 | 1.4750 | 1.5300 | 1.4500 | 1.4750 | 1.4750 | 202,743 |
| 07 Jul 2023 | 1.4750 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 43,391 |
| 06 Jul 2023 | 1.4750 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 40,271 |
| 05 Jul 2023 | 1.4750 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 2,595 |
| 04 Jul 2023 | 1.4750 | 1.4920 | 1.4500 | 1.4750 | 1.4750 | 20,545 |
| 03 Jul 2023 | 1.4750 | 1.4920 | 1.4500 | 1.4750 | 1.4750 | 102,688 |
| 30 Jun 2023 | 1.4750 | 1.5000 | 1.4770 | 1.4750 | 1.4750 | 21,666 |
| 29 Jun 2023 | 1.5000 | 1.4920 | 1.4100 | 1.4750 | 1.4750 | 406,262 |
| 28 Jun 2023 | 1.5000 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 20,335 |
| 27 Jun 2023 | 1.5000 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 213,240 |
| 26 Jun 2023 | 1.5000 | 1.5450 | 1.4200 | 1.5000 | 1.5000 | 238,588 |
| 23 Jun 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 22 Jun 2023 | 1.5000 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 156,456 |
| 21 Jun 2023 | 1.5500 | 1.6000 | 1.4500 | 1.5000 | 1.5000 | 456,509 |
| 20 Jun 2023 | 1.5500 | 1.6000 | 1.5220 | 1.5500 | 1.5500 | 22,509 |
| 19 Jun 2023 | 1.6000 | 1.7000 | 1.5000 | 1.5500 | 1.5500 | 1,044,053 |
| 16 Jun 2023 | 1.6000 | 1.7000 | 1.5130 | 1.6000 | 1.6000 | 90,907 |
| 15 Jun 2023 | 1.6000 | 1.7000 | 1.5000 | 1.5000 | 1.5000 | 27,077 |
| 14 Jun 2023 | 1.6000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 120,187 |
| 13 Jun 2023 | 1.6000 | 1.7000 | 1.5100 | 1.6000 | 1.6000 | 262,153 |
| 12 Jun 2023 | 1.6000 | 1.6400 | 1.5100 | 1.6000 | 1.6000 | 472,618 |
| 09 Jun 2023 | 1.5500 | 1.6500 | 1.5100 | 1.6000 | 1.6000 | 327,505 |
| 08 Jun 2023 | 1.4500 | 1.6400 | 1.5000 | 1.5500 | 1.5500 | 895,769 |
| 07 Jun 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 195,468 |
| 06 Jun 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 37,664 |
| 05 Jun 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 94,520 |
| 02 Jun 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 410,240 |
| 01 Jun 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 66,505 |
| 31 May 2023 | 1.4500 | 1.5300 | 1.4000 | 1.4500 | 1.4500 | 435,036 |
| 30 May 2023 | 1.4000 | 1.4850 | 1.3780 | 1.4500 | 1.4500 | 1,509,483 |
| 26 May 2023 | 1.4250 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 2,066,512 |
| 25 May 2023 | 1.4250 | 1.4500 | 1.4000 | 1.4250 | 1.4250 | 21,424 |
| 24 May 2023 | 1.4250 | 1.4500 | 1.4000 | 1.4250 | 1.4250 | 528,016 |
| 23 May 2023 | 1.4250 | 1.4500 | 1.3200 | 1.4250 | 1.4250 | 219,734 |
| 22 May 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4250 | 1.4250 | 530,821 |
| 19 May 2023 | 1.4750 | 1.5000 | 1.3400 | 1.4750 | 1.4750 | 651,219 |
| 18 May 2023 | 1.4750 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 355,787 |
| 17 May 2023 | 1.5000 | 1.5250 | 1.4530 | 1.4750 | 1.4750 | 416,417 |
| 16 May 2023 | 1.6500 | 1.8000 | 1.5000 | 1.5250 | 1.5250 | 2,981,949 |
| 15 May 2023 | 2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 126,364 |
| 12 May 2023 | 2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 815,979 |
| 11 May 2023 | 2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 28,057 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
