UK markets close in 3 hours 4 minutes

Anglesey Mining plc (AYM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.9667+0.2167 (+5.78%)
As of 01:11PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20224.00004.00003.90003.96673.9667355,824
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
21 Dec 20213.80003.84003.70003.80003.8000126,617
20 Dec 20213.75003.89503.70003.80003.8000384,702
17 Dec 20213.70003.84803.76003.75003.7500189,241
16 Dec 20213.62503.80003.55803.70003.70001,138,413
15 Dec 20213.75003.75003.59003.62503.6250668,023
14 Dec 20213.75003.75003.70503.75003.750064,602
13 Dec 20214.10004.01003.65003.75003.75001,052,880
10 Dec 20214.10004.20004.00004.10004.1000981,293
09 Dec 20214.05004.37504.00004.10004.10002,293,534
08 Dec 20213.95003.94803.85003.95003.950083,771
07 Dec 20214.05003.95003.90003.95003.9500206,822
06 Dec 20214.07504.07503.91504.05004.0500109,692
03 Dec 20214.10004.14803.90504.07504.0750328,533
02 Dec 20213.85004.20003.70004.10004.10003,198,915
01 Dec 20213.72504.00003.65203.85003.8500409,821
30 Nov 20213.90003.94403.65003.72503.7250392,489
29 Nov 20213.90003.95003.81003.90003.9000134,078
26 Nov 20213.95004.04003.80003.90003.9000928,611
25 Nov 20213.95003.94003.80003.95003.9500289,509
24 Nov 20213.90003.97503.80003.95003.950076,015
23 Nov 20214.00004.00003.80003.90003.9000596,692
22 Nov 20213.90004.14003.83304.00004.00001,883,707
19 Nov 20213.57503.99003.58503.90003.90001,592,837
18 Nov 20213.70003.69003.50003.57503.57501,091,138
17 Nov 20213.70003.75003.53003.70003.7000120,548
16 Nov 20213.70004.00003.53003.70003.7000202,177
15 Nov 20213.84503.90003.60003.90003.9000378,438
12 Nov 20213.84503.90003.71503.84503.8450281,712
11 Nov 20213.90003.85903.70003.72503.7250955,200
10 Nov 20213.90003.92003.77003.90003.9000340,362
09 Nov 20213.90003.92903.92003.90003.900030,207
08 Nov 20213.90003.93003.81303.90003.90001,394,685
05 Nov 20213.90003.94003.80003.90003.900061,642
04 Nov 20213.95004.00003.80003.90003.90001,431,608
03 Nov 20213.95003.99003.90503.95003.950027,116
02 Nov 20213.95004.00003.90003.95003.9500689,184
01 Nov 20214.00004.03003.87003.95003.9500596,363
29 Oct 20214.00004.03003.95004.00004.000072,522
28 Oct 20214.00004.04003.92004.00004.000033,934
27 Oct 20214.10004.10003.86004.00004.0000565,546
26 Oct 20214.25004.20003.93004.10004.10001,044,170
25 Oct 20214.30004.27004.00004.25004.2500526,869
22 Oct 20214.35004.40004.20004.30004.3000927,704
21 Oct 20214.50004.50004.30004.35004.3500307,022
20 Oct 20214.32504.57504.30004.50004.50001,175,626
19 Oct 20214.50004.59004.20004.59004.5900988,663
18 Oct 20214.60004.69004.40004.50004.50001,621,650
15 Oct 20214.15004.65004.08004.60004.60006,472,607
14 Oct 20214.10004.40004.04004.15004.1500995,926
13 Oct 20213.95004.30003.90604.10004.10001,383,745
12 Oct 20213.95004.02903.90203.95003.9500329,897
11 Oct 20214.05004.04003.85603.95003.9500722,529
08 Oct 20213.60004.39003.60004.05004.05003,088,780
07 Oct 20213.60003.65003.50203.60003.6000904,138
06 Oct 20213.60003.66003.57703.60003.600023,427
05 Oct 20213.60003.68003.51003.51003.5100550,008
04 Oct 20213.60003.65003.51003.60003.600075,250
01 Oct 20213.65003.65003.50003.60003.6000113,983
30 Sept 20213.75003.80003.51003.65003.6500299,003
29 Sept 20213.75003.77003.71003.75003.750077,210
28 Sept 20213.75003.77003.77003.75003.750052,786
27 Sept 20213.75003.74003.70003.75003.7500395,998
24 Sept 20213.70003.77003.71003.75003.7500266,408
23 Sept 20213.80003.77903.61003.70003.7000178,487
22 Sept 20213.90003.90003.70003.80003.8000640,484
21 Sept 20213.90003.87903.80003.90003.9000378,121
20 Sept 20213.90003.80003.80003.90003.900024,435
17 Sept 20213.90003.89003.80003.90003.900057,497
16 Sept 20213.90003.81003.80003.90003.9000135,104
15 Sept 20213.90003.97503.80003.90003.9000429,388
14 Sept 20213.95003.97503.81003.90003.9000444,586
13 Sept 20214.00004.10003.80003.95003.9500836,312
10 Sept 20214.05004.02504.00004.05004.0500507,256
09 Sept 20214.10004.10003.80004.05004.05001,098,731
08 Sept 20213.70004.28903.70004.10004.10002,684,151
07 Sept 20213.70003.70003.61603.70003.7000268,229
06 Sept 20213.70003.71703.61103.70003.7000549,899
03 Sept 20213.45003.75003.40803.61003.6100786,857
02 Sept 20213.82503.80003.60003.70003.7000666,965
01 Sept 20213.85003.87903.77003.82503.8250546,245
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...