Anglesey Mining plc (AYM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:04AM BST. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Aug 2022 | 2.8090 | 2.8090 | 2.8000 | 2.8090 | 2.8090 | 19,108 |
| 12 Aug 2022 | 2.9000 | 2.8500 | 2.7200 | 2.8500 | 2.8500 | 311,809 |
| 11 Aug 2022 | 2.9000 | 2.8600 | 2.8000 | 2.9000 | 2.9000 | 130,702 |
| 10 Aug 2022 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 34,558 |
| 09 Aug 2022 | 2.9000 | 2.8900 | 2.7000 | 2.9000 | 2.9000 | 585,452 |
| 08 Aug 2022 | 2.9000 | 2.9900 | 2.9900 | 2.9000 | 2.9000 | 458 |
| 05 Aug 2022 | 2.9000 | 2.9800 | 2.8000 | 2.9000 | 2.9000 | 223,972 |
| 04 Aug 2022 | 2.9000 | 3.0000 | 2.8600 | 2.9000 | 2.9000 | 221,163 |
| 03 Aug 2022 | 2.9000 | 2.9800 | 2.9100 | 2.9000 | 2.9000 | 329,122 |
| 02 Aug 2022 | 3.0500 | 3.0700 | 2.9000 | 2.9000 | 2.9000 | 1,748,741 |
| 01 Aug 2022 | 3.0500 | 3.0000 | 2.9500 | 3.0500 | 3.0500 | 663,114 |
| 29 Jul 2022 | 3.0000 | 3.2000 | 2.8000 | 3.0500 | 3.0500 | 189,687 |
| 28 Jul 2022 | 3.0000 | 3.2000 | 2.8000 | 3.0000 | 3.0000 | 80,123 |
| 27 Jul 2022 | 3.0000 | 3.0700 | 2.8000 | 2.8000 | 2.8000 | 383,342 |
| 26 Jul 2022 | 3.0000 | 3.0700 | 2.8300 | 3.0000 | 3.0000 | 212,982 |
| 25 Jul 2022 | 3.0000 | 3.0800 | 2.8300 | 3.0000 | 3.0000 | 105,118 |
| 22 Jul 2022 | 3.0000 | 3.2000 | 2.8300 | 3.0000 | 3.0000 | 152,758 |
| 21 Jul 2022 | 3.0000 | 3.1330 | 2.8200 | 3.0000 | 3.0000 | 220,347 |
| 20 Jul 2022 | 3.0000 | 3.2000 | 2.8000 | 3.0000 | 3.0000 | 26,237 |
| 19 Jul 2022 | 3.0000 | 3.1800 | 2.8200 | 3.0000 | 3.0000 | 128,758 |
| 18 Jul 2022 | 3.0500 | 3.2400 | 2.8100 | 2.9000 | 2.9000 | 183,501 |
| 15 Jul 2022 | 3.0500 | 3.2700 | 2.9700 | 3.0500 | 3.0500 | 48,042 |
| 14 Jul 2022 | 2.9000 | 3.3000 | 2.8000 | 3.0500 | 3.0500 | 33,551 |
| 13 Jul 2022 | 2.9000 | 2.8990 | 2.8200 | 2.9000 | 2.9000 | 31,226 |
| 12 Jul 2022 | 2.9000 | 2.9100 | 2.8200 | 2.9000 | 2.9000 | 359,346 |
| 11 Jul 2022 | 2.9000 | 2.9250 | 2.8800 | 2.9000 | 2.9000 | 41,961 |
| 08 Jul 2022 | 2.9000 | 2.9700 | 2.8000 | 2.9000 | 2.9000 | 455,753 |
| 07 Jul 2022 | 2.9500 | 3.1000 | 2.8200 | 2.9000 | 2.9000 | 326,534 |
| 06 Jul 2022 | 2.9000 | 3.2530 | 2.8000 | 2.9500 | 2.9500 | 1,565,182 |
| 05 Jul 2022 | 3.0000 | 3.1800 | 2.8200 | 2.9000 | 2.9000 | 766,630 |
| 04 Jul 2022 | 3.0000 | 3.1800 | 3.0800 | 3.0000 | 3.0000 | 53,759 |
| 01 Jul 2022 | 2.8500 | 3.2000 | 2.7750 | 3.0000 | 3.0000 | 1,047,765 |
| 30 Jun 2022 | 2.9500 | 2.9800 | 2.7200 | 2.8500 | 2.8500 | 570,263 |
| 29 Jun 2022 | 3.1000 | 3.1000 | 2.9000 | 2.9500 | 2.9500 | 573,876 |
| 28 Jun 2022 | 3.1000 | 3.1400 | 3.0760 | 3.1000 | 3.1000 | 151,080 |
| 27 Jun 2022 | 3.1000 | 3.1400 | 3.1000 | 3.1000 | 3.1000 | 10,861 |
| 24 Jun 2022 | 3.1000 | 3.2000 | 3.0830 | 3.1000 | 3.1000 | 422,826 |
| 23 Jun 2022 | 3.1000 | 3.0760 | 3.0760 | 3.1000 | 3.1000 | 8,236 |
| 22 Jun 2022 | 3.1000 | 3.2000 | 3.0750 | 3.1000 | 3.1000 | 83,585 |
| 21 Jun 2022 | 3.1000 | 3.1400 | 3.1400 | 3.1000 | 3.1000 | 47,771 |
| 20 Jun 2022 | 3.1000 | 3.1900 | 3.0000 | 3.1000 | 3.1000 | 381,574 |
| 17 Jun 2022 | 3.1000 | 3.1600 | 3.0600 | 3.1000 | 3.1000 | 318,988 |
| 16 Jun 2022 | 3.1500 | 3.1700 | 3.0000 | 3.1000 | 3.1000 | 731,499 |
| 15 Jun 2022 | 3.3500 | 3.3200 | 3.1000 | 3.1500 | 3.1500 | 267,756 |
| 14 Jun 2022 | 3.3500 | 3.5000 | 3.2000 | 3.3500 | 3.3500 | 373,138 |
| 13 Jun 2022 | 3.2000 | 3.2500 | 3.1300 | 3.2000 | 3.2000 | 73,791 |
| 10 Jun 2022 | 3.2500 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 401,472 |
| 09 Jun 2022 | 3.3000 | 3.2800 | 3.2000 | 3.2500 | 3.2500 | 78,133 |
| 08 Jun 2022 | 3.2500 | 3.2900 | 3.2700 | 3.3000 | 3.3000 | 65,910 |
| 07 Jun 2022 | 3.3750 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 87,307 |
| 06 Jun 2022 | 3.3750 | 3.3600 | 3.2800 | 3.3750 | 3.3750 | 175,869 |
| 01 Jun 2022 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 31 May 2022 | 3.3750 | 3.4700 | 3.2900 | 3.3750 | 3.3750 | 81,149 |
| 30 May 2022 | 3.3750 | 3.4500 | 3.3600 | 3.3750 | 3.3750 | 101,635 |
| 27 May 2022 | 3.3250 | 3.4500 | 3.3200 | 3.3750 | 3.3750 | 132,593 |
| 26 May 2022 | 3.3250 | 3.4000 | 3.3990 | 3.3250 | 3.3250 | 390,000 |
| 25 May 2022 | 3.3750 | 3.5000 | 3.2710 | 3.3250 | 3.3250 | 506,134 |
| 24 May 2022 | 3.3250 | 3.3990 | 3.3200 | 3.3750 | 3.3750 | 87,671 |
| 23 May 2022 | 3.3750 | 3.5000 | 3.3200 | 3.3250 | 3.3250 | 322,586 |
| 20 May 2022 | 3.4000 | 3.5000 | 3.2500 | 3.4900 | 3.4900 | 274,674 |
| 19 May 2022 | 3.4000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 242,724 |
| 18 May 2022 | 3.4000 | 3.4900 | 3.3100 | 3.4900 | 3.4900 | 977,780 |
| 17 May 2022 | 3.6000 | 3.5000 | 3.3100 | 3.4000 | 3.4000 | 2,004,623 |
| 16 May 2022 | 3.6500 | 3.7900 | 3.6000 | 3.7000 | 3.7000 | 278,241 |
| 13 May 2022 | 3.7500 | 3.7300 | 3.3500 | 3.5100 | 3.5100 | 2,624,374 |
| 12 May 2022 | 3.8500 | 3.8000 | 3.6200 | 3.7500 | 3.7500 | 406,524 |
| 11 May 2022 | 3.8500 | 3.8300 | 3.8030 | 3.8500 | 3.8500 | 438,759 |
| 10 May 2022 | 4.0000 | 3.8800 | 3.8000 | 3.8500 | 3.8500 | 1,224,085 |
| 09 May 2022 | 4.0000 | 3.9500 | 3.8800 | 4.0000 | 4.0000 | 126,378 |
| 06 May 2022 | 3.9000 | 4.2500 | 3.8500 | 4.0000 | 4.0000 | 3,386,686 |
| 05 May 2022 | 3.9000 | 3.9400 | 3.8700 | 3.9000 | 3.9000 | 174,649 |
| 04 May 2022 | 3.9000 | 3.9490 | 3.8700 | 3.9000 | 3.9000 | 90,405 |
| 03 May 2022 | 4.1000 | 4.1000 | 3.8000 | 3.9000 | 3.9000 | 1,079,644 |
| 29 Apr 2022 | 4.1000 | 4.0700 | 4.0400 | 4.1000 | 4.1000 | 93,781 |
| 28 Apr 2022 | 4.1500 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 638,823 |
| 27 Apr 2022 | 4.2000 | 4.3800 | 4.0000 | 4.1500 | 4.1500 | 451,394 |
| 26 Apr 2022 | 4.2000 | 4.2490 | 4.0000 | 4.2000 | 4.2000 | 383,534 |
| 25 Apr 2022 | 4.2000 | 4.2500 | 4.0810 | 4.2000 | 4.2000 | 80,107 |
| 22 Apr 2022 | 4.2000 | 4.2130 | 4.0510 | 4.2000 | 4.2000 | 272,167 |
| 21 Apr 2022 | 4.2000 | 4.2500 | 4.0600 | 4.2000 | 4.2000 | 227,881 |
| 20 Apr 2022 | 4.2000 | 4.2800 | 4.0600 | 4.2000 | 4.2000 | 151,236 |
| 19 Apr 2022 | 4.2000 | 4.2880 | 4.0000 | 4.2000 | 4.2000 | 56,977 |
| 14 Apr 2022 | 4.2500 | 4.4000 | 4.0600 | 4.2000 | 4.2000 | 935,074 |
| 13 Apr 2022 | 4.0000 | 4.3850 | 4.0000 | 4.2500 | 4.2500 | 1,350,727 |
| 12 Apr 2022 | 4.0000 | 4.0400 | 3.9700 | 4.0000 | 4.0000 | 711,708 |
| 11 Apr 2022 | 4.0000 | 4.1300 | 3.9610 | 4.0000 | 4.0000 | 40,473 |
| 08 Apr 2022 | 4.0000 | 4.2200 | 3.9510 | 4.0600 | 4.0600 | 623,510 |
| 07 Apr 2022 | 4.0500 | 4.0600 | 3.9060 | 4.0500 | 4.0500 | 12,338 |
| 06 Apr 2022 | 3.7500 | 4.1400 | 3.7000 | 4.0500 | 4.0500 | 1,514,489 |
| 05 Apr 2022 | 3.8000 | 3.8900 | 3.7000 | 3.7500 | 3.7500 | 890,773 |
| 04 Apr 2022 | 3.8000 | 3.8760 | 3.7460 | 3.8000 | 3.8000 | 301,060 |
| 01 Apr 2022 | 3.8000 | 3.8900 | 3.7460 | 3.8000 | 3.8000 | 329,300 |
| 31 Mar 2022 | 3.8000 | 3.8200 | 3.7000 | 3.8000 | 3.8000 | 159,306 |
| 30 Mar 2022 | 3.8000 | 3.8250 | 3.7250 | 3.8000 | 3.8000 | 2,722,486 |
| 29 Mar 2022 | 3.8500 | 3.8420 | 3.7040 | 3.8000 | 3.8000 | 1,449,791 |
| 28 Mar 2022 | 3.8500 | 3.9500 | 3.7500 | 3.9500 | 3.9500 | 839,239 |
| 25 Mar 2022 | 3.8500 | 3.9500 | 3.7000 | 3.8500 | 3.8500 | 983,284 |
| 24 Mar 2022 | 3.8500 | 3.7900 | 3.7170 | 3.8500 | 3.8500 | 2,767,848 |
| 23 Mar 2022 | 3.5500 | 3.9250 | 3.5700 | 3.8500 | 3.8500 | 1,625,361 |
| 22 Mar 2022 | 3.3000 | 3.6800 | 3.3000 | 3.5500 | 3.5500 | 1,516,512 |
| *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.
