UK markets closed

Anglesey Mining plc (AYM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.4500+0.0750 (+5.45%)
At close: 02:00PM BST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20231.37501.50001.40001.45001.4500269,093
28 Sept 20231.35001.40001.35601.37501.3750217,566
27 Sept 20231.35001.38301.30001.35001.350010,970
26 Sept 20231.32501.40001.38001.35001.3500145,740
25 Sept 20231.32501.40001.25001.32501.32509,646
22 Sept 20231.32501.40001.26601.32501.3250499,702
21 Sept 20231.35001.40001.25001.32501.3250239,653
20 Sept 20231.35001.39501.30201.35001.3500206,684
19 Sept 20231.35001.40001.30001.35001.3500157,518
18 Sept 20231.35001.30001.30001.35001.35002,030
15 Sept 20231.35001.39501.30001.35001.350021,947
14 Sept 20231.45001.42001.30001.35001.3500699,026
13 Sept 20231.45001.50001.35001.45001.4500273,167
12 Sept 20231.45001.50001.35001.45001.4500273,626
11 Sept 20231.52501.51901.35001.45001.4500511,361
08 Sept 20231.52501.52001.45301.52501.525025,669
07 Sept 20231.55001.60001.45001.52501.5250399,335
06 Sept 20231.55001.63001.50201.55001.550061,108
05 Sept 20231.55001.53701.50201.55001.550079,394
04 Sept 20231.52501.63001.45001.55001.5500144,598
01 Sept 20231.52501.53901.47501.52501.525077,129
31 Aug 20231.52501.54001.47501.52501.5250113,216
30 Aug 20231.52501.59001.47201.52501.525011,728
29 Aug 20231.52501.60001.46701.52501.525079,150
25 Aug 20231.52501.59001.53801.52501.5250197,644
24 Aug 20231.52501.60001.45001.52501.5250365,043
23 Aug 20231.52501.53901.45001.52501.525033,104
22 Aug 20231.52501.54001.41001.52501.525043,210
21 Aug 20231.55001.63001.45201.52501.5250462,173
18 Aug 20231.55001.60001.50001.55001.5500123,323
17 Aug 20231.55001.72001.30001.55001.55002,898,389
16 Aug 20231.55001.60001.50001.60001.6000478,185
15 Aug 20231.55001.52001.50601.55001.5500150,574
14 Aug 20231.55001.57001.50601.55001.550072,134
11 Aug 20231.55001.60001.50001.55001.5500179,359
10 Aug 20231.55001.57001.50001.55001.5500455,742
09 Aug 20231.55001.63001.50001.63001.6300349,054
08 Aug 20231.55001.59501.50001.55001.5500237,581
07 Aug 20231.55001.60001.50001.55001.5500250,327
04 Aug 20231.55001.55001.50001.55001.5500263,174
03 Aug 20231.55001.59501.50001.55001.55001,439,491
02 Aug 20231.52501.55001.50001.52501.5250275,484
01 Aug 20231.52501.53701.50101.52501.525039,790
31 Jul 20231.52501.55001.50001.52501.5250387,216
28 Jul 20231.50001.54501.45001.52501.5250488,386
27 Jul 20231.52501.55001.45001.50001.50001,086,622
26 Jul 20231.50001.55001.45001.52501.5250130,548
25 Jul 20231.50001.53001.45101.50001.5000242,432
24 Jul 20231.50001.55001.46501.50001.5000131,377
21 Jul 20231.50001.54501.46501.50001.500033,027
20 Jul 20231.47501.55001.45001.50001.5000345,938
19 Jul 20231.47501.50001.45001.47501.475096,426
18 Jul 20231.47501.48101.45001.47501.4750131,825
17 Jul 20231.45001.50001.40001.47501.475023,968
14 Jul 20231.45001.49001.45001.47501.47506,906,177
13 Jul 20231.47501.47701.45001.47501.4750583,708
12 Jul 20231.47501.50001.45001.47501.4750117,833
11 Jul 20231.47501.48501.45001.47501.475031,676
10 Jul 20231.47501.53001.45001.47501.4750202,743
07 Jul 20231.47501.50001.45001.47501.475043,391
06 Jul 20231.47501.50001.45001.47501.475040,271
05 Jul 20231.47501.50001.45001.47501.47502,595
04 Jul 20231.47501.49201.45001.47501.475020,545
03 Jul 20231.47501.49201.45001.47501.4750102,688
30 Jun 20231.47501.50001.47701.47501.475021,666
29 Jun 20231.50001.49201.41001.47501.4750406,262
28 Jun 20231.50001.55001.45001.50001.500020,335
27 Jun 20231.50001.55001.45001.50001.5000213,240
26 Jun 20231.50001.54501.42001.50001.5000238,588
23 Jun 20231.50001.50001.50001.50001.5000-
22 Jun 20231.50001.55001.45001.50001.5000156,456
21 Jun 20231.55001.60001.45001.50001.5000456,509
20 Jun 20231.55001.60001.52201.55001.550022,509
19 Jun 20231.60001.70001.50001.55001.55001,044,053
16 Jun 20231.60001.70001.51301.60001.600090,907
15 Jun 20231.60001.70001.50001.50001.500027,077
14 Jun 20231.60001.70001.50001.60001.6000120,187
13 Jun 20231.60001.70001.51001.60001.6000262,153
12 Jun 20231.60001.64001.51001.60001.6000472,618
09 Jun 20231.55001.65001.51001.60001.6000327,505
08 Jun 20231.45001.64001.50001.55001.5500895,769
07 Jun 20231.45001.50001.40001.45001.4500195,468
06 Jun 20231.45001.50001.40001.45001.450037,664
05 Jun 20231.45001.50001.40001.45001.450094,520
02 Jun 20231.45001.50001.40001.45001.4500410,240
01 Jun 20231.45001.50001.40001.45001.450066,505
31 May 20231.45001.53001.40001.45001.4500435,036
30 May 20231.40001.48501.37801.45001.45001,509,483
26 May 20231.42501.45001.30001.40001.40002,066,512
25 May 20231.42501.45001.40001.42501.425021,424
24 May 20231.42501.45001.40001.42501.4250528,016
23 May 20231.42501.45001.32001.42501.4250219,734
22 May 20231.45001.50001.40001.42501.4250530,821
19 May 20231.47501.50001.34001.47501.4750651,219
18 May 20231.47501.50001.45001.47501.4750355,787
17 May 20231.50001.52501.45301.47501.4750416,417
16 May 20231.65001.80001.50001.52501.52502,981,949
15 May 20232.00002.10001.90002.00002.0000126,364
12 May 20232.00002.10001.90002.00002.0000815,979
11 May 20232.00002.10001.90002.00002.000028,057
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...