Anglesey Mining plc (AYM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:18PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.0000 | 1.0800 | 0.9040 | 1.0200 | 1.0200 | 1,577,231 |
| 25 Jul 2024 | 1.0000 | 1.1000 | 0.9000 | 1.0900 | 1.0900 | 48,395 |
| 24 Jul 2024 | 1.0000 | 0.9040 | 0.9040 | 1.0000 | 1.0000 | 109,907 |
| 23 Jul 2024 | 1.0500 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 326,165 |
| 22 Jul 2024 | 1.0500 | 1.0000 | 0.9000 | 0.9450 | 0.9450 | 60,500 |
| 19 Jul 2024 | 1.0500 | 1.0000 | 0.9040 | 1.0500 | 1.0500 | 59,000 |
| 18 Jul 2024 | 1.0500 | 1.0000 | 1.0000 | 1.0500 | 1.0500 | 23,805 |
| 17 Jul 2024 | 1.0500 | 1.2000 | 0.9040 | 1.0500 | 1.0500 | 66,438 |
| 16 Jul 2024 | 1.0500 | 1.0000 | 0.9030 | 1.0500 | 1.0500 | 160,494 |
| 15 Jul 2024 | 1.0500 | 1.0080 | 0.9000 | 1.0500 | 1.0500 | 434,133 |
| 12 Jul 2024 | 1.0500 | 1.0200 | 0.9150 | 1.0500 | 1.0500 | 69,863 |
| 11 Jul 2024 | 1.0500 | 1.0000 | 0.9030 | 1.0500 | 1.0500 | 236,975 |
| 10 Jul 2024 | 1.0500 | 1.0200 | 0.9410 | 1.0500 | 1.0500 | 154,962 |
| 09 Jul 2024 | 1.0500 | 1.0000 | 0.9410 | 1.0500 | 1.0500 | 51,083 |
| 08 Jul 2024 | 1.0500 | 1.0200 | 1.0000 | 1.0500 | 1.0500 | 141,272 |
| 05 Jul 2024 | 1.0500 | 1.0000 | 0.9410 | 1.0500 | 1.0500 | 233,361 |
| 04 Jul 2024 | 1.0500 | 1.1000 | 0.9030 | 1.1000 | 1.1000 | 283,790 |
| 03 Jul 2024 | 1.0500 | 1.0200 | 0.9150 | 1.0500 | 1.0500 | 21,902 |
| 02 Jul 2024 | 1.0500 | 1.2000 | 0.9410 | 1.0500 | 1.0500 | 256,785 |
| 01 Jul 2024 | 1.0500 | 1.2000 | 0.9030 | 1.2000 | 1.2000 | 395,892 |
| 28 Jun 2024 | 1.0500 | 1.2000 | 0.9300 | 1.2000 | 1.2000 | 544,996 |
| 27 Jun 2024 | 1.1000 | 1.1980 | 1.1950 | 1.1000 | 1.1000 | 112,317 |
| 26 Jun 2024 | 1.1000 | 1.2000 | 1.0000 | 1.1000 | 1.1000 | 643,067 |
| 25 Jun 2024 | 1.0500 | 1.2000 | 1.0000 | 1.1000 | 1.1000 | 302,674 |
| 24 Jun 2024 | 1.0500 | 1.1200 | 1.0000 | 1.0500 | 1.0500 | 243,835 |
| 21 Jun 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 146,987 |
| 20 Jun 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 19 Jun 2024 | 1.0500 | 1.1000 | 1.0900 | 1.0500 | 1.0500 | 1,081,892 |
| 18 Jun 2024 | 1.0000 | 1.1200 | 0.9000 | 1.0500 | 1.0500 | 608,117 |
| 17 Jun 2024 | 1.1500 | 1.2300 | 0.9500 | 1.1000 | 1.1000 | 2,031,222 |
| 14 Jun 2024 | 1.4000 | 1.4800 | 1.1650 | 1.2000 | 1.2000 | 2,527,966 |
| 13 Jun 2024 | 1.4000 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 57,176 |
| 12 Jun 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 31,334 |
| 11 Jun 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 52,637 |
| 10 Jun 2024 | 1.4000 | 1.6000 | 1.3000 | 1.4000 | 1.4000 | 92,435 |
| 07 Jun 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 127,737 |
| 06 Jun 2024 | 1.4000 | 1.4900 | 1.3100 | 1.4000 | 1.4000 | 31,359 |
| 05 Jun 2024 | 1.4000 | 1.4900 | 1.3250 | 1.4000 | 1.4000 | 207,810 |
| 04 Jun 2024 | 1.5000 | 1.6000 | 1.3100 | 1.4000 | 1.4000 | 311,234 |
| 03 Jun 2024 | 1.5000 | 1.6000 | 1.4150 | 1.5000 | 1.5000 | 632,694 |
| 31 May 2024 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 58,035 |
| 30 May 2024 | 1.5000 | 1.5800 | 1.4360 | 1.5000 | 1.5000 | 116,956 |
| 29 May 2024 | 1.5000 | 1.5900 | 1.4360 | 1.5000 | 1.5000 | 305,444 |
| 28 May 2024 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 506,308 |
| 24 May 2024 | 1.5000 | 1.6200 | 1.4000 | 1.5000 | 1.5000 | 249,070 |
| 23 May 2024 | 1.4500 | 1.6000 | 1.3200 | 1.5000 | 1.5000 | 887,471 |
| 22 May 2024 | 1.4500 | 1.6000 | 1.3000 | 1.4500 | 1.4500 | 40,287 |
| 21 May 2024 | 1.4500 | 1.6000 | 1.3000 | 1.4500 | 1.4500 | 114,043 |
| 20 May 2024 | 1.5000 | 1.6000 | 1.3000 | 1.4500 | 1.4500 | 167,407 |
| 17 May 2024 | 1.5000 | 1.6000 | 1.4180 | 1.5000 | 1.5000 | 706,245 |
| 16 May 2024 | 1.4000 | 1.5850 | 1.3000 | 1.3700 | 1.3700 | 860,308 |
| 15 May 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 495,597 |
| 14 May 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4800 | 1.4800 | 2,089,201 |
| 13 May 2024 | 1.3500 | 1.5000 | 1.3300 | 1.4800 | 1.4800 | 731,124 |
| 10 May 2024 | 1.4000 | 1.4620 | 1.3000 | 1.3500 | 1.3500 | 369,412 |
| 09 May 2024 | 1.4000 | 1.5200 | 1.3000 | 1.4000 | 1.4000 | 259,568 |
| 08 May 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 46,682 |
| 07 May 2024 | 1.4000 | 1.5000 | 1.3200 | 1.4000 | 1.4000 | 45,031 |
| 03 May 2024 | 1.4000 | 1.5000 | 1.3550 | 1.4000 | 1.4000 | 118,083 |
| 02 May 2024 | 1.4000 | 1.5300 | 1.3100 | 1.4000 | 1.4000 | 62,428 |
| 01 May 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 82,632 |
| 30 Apr 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 148,617 |
| 29 Apr 2024 | 1.4000 | 1.5000 | 1.3100 | 1.4000 | 1.4000 | 232,451 |
| 26 Apr 2024 | 1.4000 | 1.5000 | 1.3100 | 1.4000 | 1.4000 | 9,934 |
| 25 Apr 2024 | 1.4000 | 1.4400 | 1.3060 | 1.4000 | 1.4000 | 551,000 |
| 24 Apr 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 19,476 |
| 23 Apr 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 91,886 |
| 22 Apr 2024 | 1.4000 | 1.4620 | 1.3000 | 1.4000 | 1.4000 | 121,550 |
| 19 Apr 2024 | 1.4000 | 1.4890 | 1.3000 | 1.4000 | 1.4000 | 1,375,816 |
| 18 Apr 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 802,093 |
| 17 Apr 2024 | 1.4000 | 1.4900 | 1.3100 | 1.4000 | 1.4000 | 71,895 |
| 16 Apr 2024 | 1.4000 | 1.4900 | 1.3220 | 1.4000 | 1.4000 | 40,582 |
| 15 Apr 2024 | 1.4000 | 1.3100 | 1.3100 | 1.4000 | 1.4000 | 422 |
| 12 Apr 2024 | 1.4000 | 1.5300 | 1.3100 | 1.4000 | 1.4000 | 240,265 |
| 11 Apr 2024 | 1.4000 | 1.5300 | 1.3000 | 1.4000 | 1.4000 | 124,886 |
| 10 Apr 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 57,969 |
| 09 Apr 2024 | 1.4000 | 1.5000 | 1.3050 | 1.5000 | 1.5000 | 1,349,052 |
| 08 Apr 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 1,261,800 |
| 05 Apr 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 114,140 |
| 04 Apr 2024 | 1.4000 | 1.5000 | 1.3300 | 1.4000 | 1.4000 | 256,157 |
| 03 Apr 2024 | 1.3500 | 1.4900 | 1.3000 | 1.4000 | 1.4000 | 776,235 |
| 02 Apr 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 98,445 |
| 28 Mar 2024 | 1.3500 | 1.3780 | 1.3000 | 1.3500 | 1.3500 | 152,805 |
| 27 Mar 2024 | 1.4000 | 1.3950 | 1.3000 | 1.3500 | 1.3500 | 158,911 |
| 26 Mar 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 336,810 |
| 25 Mar 2024 | 1.4000 | 1.4400 | 1.3100 | 1.4000 | 1.4000 | 36,799 |
| 22 Mar 2024 | 1.3500 | 1.4000 | 1.3320 | 1.3500 | 1.3500 | 684,808 |
| 21 Mar 2024 | 1.3500 | 1.4000 | 1.3320 | 1.3500 | 1.3500 | 267,164 |
| 20 Mar 2024 | 1.3500 | 1.4000 | 1.3850 | 1.3500 | 1.3500 | 49,234 |
| 19 Mar 2024 | 1.3500 | 1.3850 | 1.3850 | 1.3500 | 1.3500 | 7,220 |
| 18 Mar 2024 | 1.3500 | 1.4000 | 1.3850 | 1.3500 | 1.3500 | 356,368 |
| 15 Mar 2024 | 1.3500 | 1.3950 | 1.3300 | 1.3500 | 1.3500 | 330,711 |
| 14 Mar 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 150,471 |
| 13 Mar 2024 | 1.4000 | 1.5000 | 1.3000 | 1.3500 | 1.3500 | 386,608 |
| 12 Mar 2024 | 1.3500 | 1.5000 | 1.2400 | 1.3500 | 1.3500 | 510,045 |
| 11 Mar 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 108,767 |
| 08 Mar 2024 | 1.3500 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 738,974 |
| 07 Mar 2024 | 1.3000 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 2,993,647 |
| 06 Mar 2024 | 1.3500 | 1.3800 | 1.2500 | 1.3000 | 1.3000 | 965,515 |
| 05 Mar 2024 | 1.4000 | 1.3650 | 1.2670 | 1.3250 | 1.3250 | 1,553,864 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.