UK markets close in 3 hours 28 minutes

Anglesey Mining plc (AYM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.8090-0.0410 (-1.44%)
As of 11:04AM BST. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20222.80902.80902.80002.80902.809019,108
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
14 Jul 20222.90003.30002.80003.05003.050033,551
13 Jul 20222.90002.89902.82002.90002.900031,226
12 Jul 20222.90002.91002.82002.90002.9000359,346
11 Jul 20222.90002.92502.88002.90002.900041,961
08 Jul 20222.90002.97002.80002.90002.9000455,753
07 Jul 20222.95003.10002.82002.90002.9000326,534
06 Jul 20222.90003.25302.80002.95002.95001,565,182
05 Jul 20223.00003.18002.82002.90002.9000766,630
04 Jul 20223.00003.18003.08003.00003.000053,759
01 Jul 20222.85003.20002.77503.00003.00001,047,765
30 Jun 20222.95002.98002.72002.85002.8500570,263
29 Jun 20223.10003.10002.90002.95002.9500573,876
28 Jun 20223.10003.14003.07603.10003.1000151,080
27 Jun 20223.10003.14003.10003.10003.100010,861
24 Jun 20223.10003.20003.08303.10003.1000422,826
23 Jun 20223.10003.07603.07603.10003.10008,236
22 Jun 20223.10003.20003.07503.10003.100083,585
21 Jun 20223.10003.14003.14003.10003.100047,771
20 Jun 20223.10003.19003.00003.10003.1000381,574
17 Jun 20223.10003.16003.06003.10003.1000318,988
16 Jun 20223.15003.17003.00003.10003.1000731,499
15 Jun 20223.35003.32003.10003.15003.1500267,756
14 Jun 20223.35003.50003.20003.35003.3500373,138
13 Jun 20223.20003.25003.13003.20003.200073,791
10 Jun 20223.25003.26003.20003.20003.2000401,472
09 Jun 20223.30003.28003.20003.25003.250078,133
08 Jun 20223.25003.29003.27003.30003.300065,910
07 Jun 20223.37503.30003.20003.25003.250087,307
06 Jun 20223.37503.36003.28003.37503.3750175,869
01 Jun 20223.37503.37503.37503.37503.3750-
31 May 20223.37503.47003.29003.37503.375081,149
30 May 20223.37503.45003.36003.37503.3750101,635
27 May 20223.32503.45003.32003.37503.3750132,593
26 May 20223.32503.40003.39903.32503.3250390,000
25 May 20223.37503.50003.27103.32503.3250506,134
24 May 20223.32503.39903.32003.37503.375087,671
23 May 20223.37503.50003.32003.32503.3250322,586
20 May 20223.40003.50003.25003.49003.4900274,674
19 May 20223.40003.50003.30003.40003.4000242,724
18 May 20223.40003.49003.31003.49003.4900977,780
17 May 20223.60003.50003.31003.40003.40002,004,623
16 May 20223.65003.79003.60003.70003.7000278,241
13 May 20223.75003.73003.35003.51003.51002,624,374
12 May 20223.85003.80003.62003.75003.7500406,524
11 May 20223.85003.83003.80303.85003.8500438,759
10 May 20224.00003.88003.80003.85003.85001,224,085
09 May 20224.00003.95003.88004.00004.0000126,378
06 May 20223.90004.25003.85004.00004.00003,386,686
05 May 20223.90003.94003.87003.90003.9000174,649
04 May 20223.90003.94903.87003.90003.900090,405
03 May 20224.10004.10003.80003.90003.90001,079,644
29 Apr 20224.10004.07004.04004.10004.100093,781
28 Apr 20224.15004.20004.00004.10004.1000638,823
27 Apr 20224.20004.38004.00004.15004.1500451,394
26 Apr 20224.20004.24904.00004.20004.2000383,534
25 Apr 20224.20004.25004.08104.20004.200080,107
22 Apr 20224.20004.21304.05104.20004.2000272,167
21 Apr 20224.20004.25004.06004.20004.2000227,881
20 Apr 20224.20004.28004.06004.20004.2000151,236
19 Apr 20224.20004.28804.00004.20004.200056,977
14 Apr 20224.25004.40004.06004.20004.2000935,074
13 Apr 20224.00004.38504.00004.25004.25001,350,727
12 Apr 20224.00004.04003.97004.00004.0000711,708
11 Apr 20224.00004.13003.96104.00004.000040,473
08 Apr 20224.00004.22003.95104.06004.0600623,510
07 Apr 20224.05004.06003.90604.05004.050012,338
06 Apr 20223.75004.14003.70004.05004.05001,514,489
05 Apr 20223.80003.89003.70003.75003.7500890,773
04 Apr 20223.80003.87603.74603.80003.8000301,060
01 Apr 20223.80003.89003.74603.80003.8000329,300
31 Mar 20223.80003.82003.70003.80003.8000159,306
30 Mar 20223.80003.82503.72503.80003.80002,722,486
29 Mar 20223.85003.84203.70403.80003.80001,449,791
28 Mar 20223.85003.95003.75003.95003.9500839,239
25 Mar 20223.85003.95003.70003.85003.8500983,284
24 Mar 20223.85003.79003.71703.85003.85002,767,848
23 Mar 20223.55003.92503.57003.85003.85001,625,361
22 Mar 20223.30003.68003.30003.55003.55001,516,512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...