Anglesey Mining plc (AYM.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 01:11PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 4.0000 | 4.0000 | 3.9000 | 3.9667 | 3.9667 | 355,824 |
| 20 Jan 2022 | 3.5500 | 3.9500 | 3.5490 | 3.7500 | 3.7500 | 1,980,133 |
| 19 Jan 2022 | 3.5500 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 943,487 |
| 18 Jan 2022 | 3.5500 | 3.5790 | 3.5020 | 3.5500 | 3.5500 | 543,043 |
| 17 Jan 2022 | 3.5500 | 3.6400 | 3.5200 | 3.5500 | 3.5500 | 268,857 |
| 14 Jan 2022 | 3.7000 | 3.7400 | 3.5000 | 3.5500 | 3.5500 | 852,957 |
| 13 Jan 2022 | 3.7000 | 3.7900 | 3.6100 | 3.7000 | 3.7000 | 346,844 |
| 12 Jan 2022 | 3.5500 | 3.8000 | 3.5000 | 3.7000 | 3.7000 | 878,444 |
| 11 Jan 2022 | 3.5500 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 634,259 |
| 10 Jan 2022 | 3.7500 | 3.7000 | 3.4900 | 3.5500 | 3.5500 | 1,120,576 |
| 07 Jan 2022 | 3.8000 | 3.7400 | 3.6060 | 3.7500 | 3.7500 | 987,362 |
| 06 Jan 2022 | 3.7500 | 3.8000 | 3.7000 | 3.8000 | 3.8000 | 804,350 |
| 05 Jan 2022 | 3.8000 | 3.8900 | 3.7000 | 3.7500 | 3.7500 | 803,972 |
| 04 Jan 2022 | 4.1500 | 4.2700 | 3.7000 | 3.8000 | 3.8000 | 2,817,549 |
| 31 Dec 2021 | 4.1500 | 4.1440 | 4.0100 | 4.1500 | 4.1500 | 55,401 |
| 30 Dec 2021 | 4.1500 | 4.1690 | 4.0100 | 4.1500 | 4.1500 | 138,024 |
| 29 Dec 2021 | 3.8000 | 4.3000 | 3.8000 | 4.1500 | 4.1500 | 1,701,310 |
| 24 Dec 2021 | 3.8000 | 3.8350 | 3.8350 | 3.8000 | 3.8000 | 129,444 |
| 23 Dec 2021 | 3.8000 | 3.8560 | 3.7250 | 3.8000 | 3.8000 | 111,415 |
| 22 Dec 2021 | 3.8000 | 3.8560 | 3.8290 | 3.8000 | 3.8000 | 92,551 |
| 21 Dec 2021 | 3.8000 | 3.8400 | 3.7000 | 3.8000 | 3.8000 | 126,617 |
| 20 Dec 2021 | 3.7500 | 3.8950 | 3.7000 | 3.8000 | 3.8000 | 384,702 |
| 17 Dec 2021 | 3.7000 | 3.8480 | 3.7600 | 3.7500 | 3.7500 | 189,241 |
| 16 Dec 2021 | 3.6250 | 3.8000 | 3.5580 | 3.7000 | 3.7000 | 1,138,413 |
| 15 Dec 2021 | 3.7500 | 3.7500 | 3.5900 | 3.6250 | 3.6250 | 668,023 |
| 14 Dec 2021 | 3.7500 | 3.7500 | 3.7050 | 3.7500 | 3.7500 | 64,602 |
| 13 Dec 2021 | 4.1000 | 4.0100 | 3.6500 | 3.7500 | 3.7500 | 1,052,880 |
| 10 Dec 2021 | 4.1000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 981,293 |
| 09 Dec 2021 | 4.0500 | 4.3750 | 4.0000 | 4.1000 | 4.1000 | 2,293,534 |
| 08 Dec 2021 | 3.9500 | 3.9480 | 3.8500 | 3.9500 | 3.9500 | 83,771 |
| 07 Dec 2021 | 4.0500 | 3.9500 | 3.9000 | 3.9500 | 3.9500 | 206,822 |
| 06 Dec 2021 | 4.0750 | 4.0750 | 3.9150 | 4.0500 | 4.0500 | 109,692 |
| 03 Dec 2021 | 4.1000 | 4.1480 | 3.9050 | 4.0750 | 4.0750 | 328,533 |
| 02 Dec 2021 | 3.8500 | 4.2000 | 3.7000 | 4.1000 | 4.1000 | 3,198,915 |
| 01 Dec 2021 | 3.7250 | 4.0000 | 3.6520 | 3.8500 | 3.8500 | 409,821 |
| 30 Nov 2021 | 3.9000 | 3.9440 | 3.6500 | 3.7250 | 3.7250 | 392,489 |
| 29 Nov 2021 | 3.9000 | 3.9500 | 3.8100 | 3.9000 | 3.9000 | 134,078 |
| 26 Nov 2021 | 3.9500 | 4.0400 | 3.8000 | 3.9000 | 3.9000 | 928,611 |
| 25 Nov 2021 | 3.9500 | 3.9400 | 3.8000 | 3.9500 | 3.9500 | 289,509 |
| 24 Nov 2021 | 3.9000 | 3.9750 | 3.8000 | 3.9500 | 3.9500 | 76,015 |
| 23 Nov 2021 | 4.0000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 596,692 |
| 22 Nov 2021 | 3.9000 | 4.1400 | 3.8330 | 4.0000 | 4.0000 | 1,883,707 |
| 19 Nov 2021 | 3.5750 | 3.9900 | 3.5850 | 3.9000 | 3.9000 | 1,592,837 |
| 18 Nov 2021 | 3.7000 | 3.6900 | 3.5000 | 3.5750 | 3.5750 | 1,091,138 |
| 17 Nov 2021 | 3.7000 | 3.7500 | 3.5300 | 3.7000 | 3.7000 | 120,548 |
| 16 Nov 2021 | 3.7000 | 4.0000 | 3.5300 | 3.7000 | 3.7000 | 202,177 |
| 15 Nov 2021 | 3.8450 | 3.9000 | 3.6000 | 3.9000 | 3.9000 | 378,438 |
| 12 Nov 2021 | 3.8450 | 3.9000 | 3.7150 | 3.8450 | 3.8450 | 281,712 |
| 11 Nov 2021 | 3.9000 | 3.8590 | 3.7000 | 3.7250 | 3.7250 | 955,200 |
| 10 Nov 2021 | 3.9000 | 3.9200 | 3.7700 | 3.9000 | 3.9000 | 340,362 |
| 09 Nov 2021 | 3.9000 | 3.9290 | 3.9200 | 3.9000 | 3.9000 | 30,207 |
| 08 Nov 2021 | 3.9000 | 3.9300 | 3.8130 | 3.9000 | 3.9000 | 1,394,685 |
| 05 Nov 2021 | 3.9000 | 3.9400 | 3.8000 | 3.9000 | 3.9000 | 61,642 |
| 04 Nov 2021 | 3.9500 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 1,431,608 |
| 03 Nov 2021 | 3.9500 | 3.9900 | 3.9050 | 3.9500 | 3.9500 | 27,116 |
| 02 Nov 2021 | 3.9500 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 689,184 |
| 01 Nov 2021 | 4.0000 | 4.0300 | 3.8700 | 3.9500 | 3.9500 | 596,363 |
| 29 Oct 2021 | 4.0000 | 4.0300 | 3.9500 | 4.0000 | 4.0000 | 72,522 |
| 28 Oct 2021 | 4.0000 | 4.0400 | 3.9200 | 4.0000 | 4.0000 | 33,934 |
| 27 Oct 2021 | 4.1000 | 4.1000 | 3.8600 | 4.0000 | 4.0000 | 565,546 |
| 26 Oct 2021 | 4.2500 | 4.2000 | 3.9300 | 4.1000 | 4.1000 | 1,044,170 |
| 25 Oct 2021 | 4.3000 | 4.2700 | 4.0000 | 4.2500 | 4.2500 | 526,869 |
| 22 Oct 2021 | 4.3500 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 927,704 |
| 21 Oct 2021 | 4.5000 | 4.5000 | 4.3000 | 4.3500 | 4.3500 | 307,022 |
| 20 Oct 2021 | 4.3250 | 4.5750 | 4.3000 | 4.5000 | 4.5000 | 1,175,626 |
| 19 Oct 2021 | 4.5000 | 4.5900 | 4.2000 | 4.5900 | 4.5900 | 988,663 |
| 18 Oct 2021 | 4.6000 | 4.6900 | 4.4000 | 4.5000 | 4.5000 | 1,621,650 |
| 15 Oct 2021 | 4.1500 | 4.6500 | 4.0800 | 4.6000 | 4.6000 | 6,472,607 |
| 14 Oct 2021 | 4.1000 | 4.4000 | 4.0400 | 4.1500 | 4.1500 | 995,926 |
| 13 Oct 2021 | 3.9500 | 4.3000 | 3.9060 | 4.1000 | 4.1000 | 1,383,745 |
| 12 Oct 2021 | 3.9500 | 4.0290 | 3.9020 | 3.9500 | 3.9500 | 329,897 |
| 11 Oct 2021 | 4.0500 | 4.0400 | 3.8560 | 3.9500 | 3.9500 | 722,529 |
| 08 Oct 2021 | 3.6000 | 4.3900 | 3.6000 | 4.0500 | 4.0500 | 3,088,780 |
| 07 Oct 2021 | 3.6000 | 3.6500 | 3.5020 | 3.6000 | 3.6000 | 904,138 |
| 06 Oct 2021 | 3.6000 | 3.6600 | 3.5770 | 3.6000 | 3.6000 | 23,427 |
| 05 Oct 2021 | 3.6000 | 3.6800 | 3.5100 | 3.5100 | 3.5100 | 550,008 |
| 04 Oct 2021 | 3.6000 | 3.6500 | 3.5100 | 3.6000 | 3.6000 | 75,250 |
| 01 Oct 2021 | 3.6500 | 3.6500 | 3.5000 | 3.6000 | 3.6000 | 113,983 |
| 30 Sept 2021 | 3.7500 | 3.8000 | 3.5100 | 3.6500 | 3.6500 | 299,003 |
| 29 Sept 2021 | 3.7500 | 3.7700 | 3.7100 | 3.7500 | 3.7500 | 77,210 |
| 28 Sept 2021 | 3.7500 | 3.7700 | 3.7700 | 3.7500 | 3.7500 | 52,786 |
| 27 Sept 2021 | 3.7500 | 3.7400 | 3.7000 | 3.7500 | 3.7500 | 395,998 |
| 24 Sept 2021 | 3.7000 | 3.7700 | 3.7100 | 3.7500 | 3.7500 | 266,408 |
| 23 Sept 2021 | 3.8000 | 3.7790 | 3.6100 | 3.7000 | 3.7000 | 178,487 |
| 22 Sept 2021 | 3.9000 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 640,484 |
| 21 Sept 2021 | 3.9000 | 3.8790 | 3.8000 | 3.9000 | 3.9000 | 378,121 |
| 20 Sept 2021 | 3.9000 | 3.8000 | 3.8000 | 3.9000 | 3.9000 | 24,435 |
| 17 Sept 2021 | 3.9000 | 3.8900 | 3.8000 | 3.9000 | 3.9000 | 57,497 |
| 16 Sept 2021 | 3.9000 | 3.8100 | 3.8000 | 3.9000 | 3.9000 | 135,104 |
| 15 Sept 2021 | 3.9000 | 3.9750 | 3.8000 | 3.9000 | 3.9000 | 429,388 |
| 14 Sept 2021 | 3.9500 | 3.9750 | 3.8100 | 3.9000 | 3.9000 | 444,586 |
| 13 Sept 2021 | 4.0000 | 4.1000 | 3.8000 | 3.9500 | 3.9500 | 836,312 |
| 10 Sept 2021 | 4.0500 | 4.0250 | 4.0000 | 4.0500 | 4.0500 | 507,256 |
| 09 Sept 2021 | 4.1000 | 4.1000 | 3.8000 | 4.0500 | 4.0500 | 1,098,731 |
| 08 Sept 2021 | 3.7000 | 4.2890 | 3.7000 | 4.1000 | 4.1000 | 2,684,151 |
| 07 Sept 2021 | 3.7000 | 3.7000 | 3.6160 | 3.7000 | 3.7000 | 268,229 |
| 06 Sept 2021 | 3.7000 | 3.7170 | 3.6110 | 3.7000 | 3.7000 | 549,899 |
| 03 Sept 2021 | 3.4500 | 3.7500 | 3.4080 | 3.6100 | 3.6100 | 786,857 |
| 02 Sept 2021 | 3.8250 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 666,965 |
| 01 Sept 2021 | 3.8500 | 3.8790 | 3.7700 | 3.8250 | 3.8250 | 546,245 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
