UK markets closed

Anglesey Mining plc (AYM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.45000.0000 (0.00%)
At close: 03:35PM GMT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20222.54002.54002.30002.45002.4500735,466
02 Dec 20222.45002.47002.35502.45002.4500445,406
01 Dec 20222.45002.60002.30002.45002.45001,085,768
30 Nov 20222.45002.60002.43002.45002.4500230,146
29 Nov 20222.45002.60002.30002.45002.4500172,101
28 Nov 20222.25002.59402.17502.45002.4500775,108
25 Nov 20222.10002.30001.93002.15002.1500163,155
24 Nov 20222.00002.20001.80002.10002.1000401,160
23 Nov 20221.85002.07001.85002.00002.0000302,326
22 Nov 20221.85001.90001.80201.85001.8500393,700
21 Nov 20222.05001.94501.80001.85001.8500209,079
18 Nov 20222.05002.03001.90002.05002.0500145,829
17 Nov 20222.05002.04001.90002.05002.0500373,414
16 Nov 20222.10002.13201.91002.05002.05001,296,708
15 Nov 20222.10002.20002.05002.10002.1000271,626
14 Nov 20222.10002.13802.05002.10002.1000112,672
11 Nov 20222.10002.20002.00002.10002.1000366,394
10 Nov 20222.10002.10001.97002.10002.1000585,071
09 Nov 20222.10002.13002.06002.10002.1000355,578
08 Nov 20222.10002.20002.00002.10002.1000458,680
07 Nov 20222.35002.50002.07002.10002.1000273,990
04 Nov 20222.35002.50002.20002.35002.3500305,922
03 Nov 20222.35002.50002.20002.35002.3500267,944
02 Nov 20222.35002.50002.20002.35002.3500358,922
01 Nov 20222.50002.50002.23002.35002.35001,132,216
31 Oct 20222.65002.60002.32002.50002.5000100,347
28 Oct 20222.65002.80002.51002.65002.6500538,181
27 Oct 20222.60002.69002.51002.65002.6500259,571
26 Oct 20222.60002.70002.42502.60002.6000796,353
25 Oct 20222.60002.62002.52002.60002.600060,063
24 Oct 20222.60002.60002.50002.60002.6000158,065
21 Oct 20222.55002.70002.40002.60002.6000128,167
20 Oct 20222.45002.65202.46502.55002.5500387,589
19 Oct 20222.45002.50002.38002.45002.4500239,049
18 Oct 20222.50002.54002.40002.45002.4500314,524
17 Oct 20222.55002.60002.40002.50002.5000118,589
14 Oct 20222.55002.60002.48002.55002.550043,157
13 Oct 20222.50002.60002.59002.55002.5500173,845
12 Oct 20222.50002.57502.40002.50002.5000371,883
11 Oct 20222.50002.60002.40002.43002.4300167,983
10 Oct 20222.50002.53002.40002.50002.5000207,000
07 Oct 20222.65002.54002.43002.50002.5000492,300
06 Oct 20222.70002.90002.30002.65002.65001,322,006
05 Oct 20222.70002.90002.59202.70002.7000515,650
04 Oct 20222.70002.75002.50002.70002.700081,108
03 Oct 20222.70002.90002.60402.70002.700062,927
30 Sept 20222.70002.90002.50002.70002.7000103,062
29 Sept 20222.70002.90002.50002.70002.70007,835
28 Sept 20222.75002.80002.59202.70002.7000204,563
27 Sept 20222.75002.90002.80002.75002.750012,049
26 Sept 20222.75002.83502.83502.83502.8350127,900
23 Sept 20222.85002.93002.60002.75002.750020,480
22 Sept 20222.90003.00002.70002.85002.8500325,482
21 Sept 20222.95003.10002.80002.90002.9000115,161
20 Sept 20223.05003.10002.90002.95002.9500205,712
16 Sept 20223.00003.10003.00003.05003.0500132,793
15 Sept 20223.00003.10002.90003.00003.00007,675
14 Sept 20223.00003.09002.92503.00003.0000273,292
13 Sept 20223.00003.10002.97503.00003.0000479,221
12 Sept 20222.90003.10002.80003.07003.07001,827,372
09 Sept 20222.60002.91302.70002.80002.8000234,346
08 Sept 20222.50002.80002.49002.60002.60001,781,079
07 Sept 20222.55002.60002.40002.45002.4500291,044
06 Sept 20222.65002.55002.50002.55002.5500140,000
05 Sept 20222.65002.60002.55002.65002.650058,741
02 Sept 20222.65002.80002.50002.65002.650056,708
01 Sept 20222.80002.80002.53002.65002.6500101,591
31 Aug 20222.80003.00002.60002.80002.8000330,066
30 Aug 20222.80002.84002.61002.80002.800046,636
26 Aug 20222.80003.00002.60002.80002.8000373,748
25 Aug 20222.85003.00002.60002.80002.8000555,921
24 Aug 20222.90002.99002.71002.85002.8500210,451
23 Aug 20222.95003.00002.80002.90002.9000241,230
22 Aug 20222.60003.00002.53002.90002.90002,962,941
19 Aug 20222.60002.70002.60002.60002.600062,306
18 Aug 20222.60002.64502.55002.60002.6000263,723
17 Aug 20222.80002.80002.50002.60002.6000837,578
16 Aug 20222.85002.80902.70002.80002.800096,246
15 Aug 20222.85002.80902.80002.85002.850036,682
12 Aug 20222.90002.85002.72002.85002.8500311,809
11 Aug 20222.90002.86002.80002.90002.9000130,702
10 Aug 20222.90003.00002.80002.90002.900034,558
09 Aug 20222.90002.89002.70002.90002.9000585,452
08 Aug 20222.90002.99002.99002.90002.9000458
05 Aug 20222.90002.98002.80002.90002.9000223,972
04 Aug 20222.90003.00002.86002.90002.9000221,163
03 Aug 20222.90002.98002.91002.90002.9000329,122
02 Aug 20223.05003.07002.90002.90002.90001,748,741
01 Aug 20223.05003.00002.95003.05003.0500663,114
29 Jul 20223.00003.20002.80003.05003.0500189,687
28 Jul 20223.00003.20002.80003.00003.000080,123
27 Jul 20223.00003.07002.80002.80002.8000383,342
26 Jul 20223.00003.07002.83003.00003.0000212,982
25 Jul 20223.00003.08002.83003.00003.0000105,118
22 Jul 20223.00003.20002.83003.00003.0000152,758
21 Jul 20223.00003.13302.82003.00003.0000220,347
20 Jul 20223.00003.20002.80003.00003.000026,237
19 Jul 20223.00003.18002.82003.00003.0000128,758
18 Jul 20223.05003.24002.81002.90002.9000183,501
15 Jul 20223.05003.27002.97003.05003.050048,042
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...