UK markets closed

Anglesey Mining plc (AYM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.90000.0000 (0.00%)
At close: 2:46PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20213.87903.87903.80003.90003.9000378,121
20 Sept 20213.90003.80003.80003.90003.900024,435
17 Sept 20213.90003.89003.80003.90003.900057,497
16 Sept 20213.90003.81003.80003.90003.9000135,104
15 Sept 20213.90003.97503.80003.90003.9000429,388
14 Sept 20213.95003.97503.81003.90003.9000444,586
13 Sept 20214.00004.10003.80003.95003.9500836,312
10 Sept 20214.05004.02504.00004.05004.0500507,256
09 Sept 20214.10004.10003.80004.05004.05001,098,731
08 Sept 20213.70004.28903.70004.10004.10002,684,151
07 Sept 20213.70003.70003.61603.70003.7000268,229
06 Sept 20213.70003.71703.61103.70003.7000549,899
03 Sept 20213.45003.75003.40803.61003.6100786,857
02 Sept 20213.82503.80003.60003.70003.7000666,965
01 Sept 20213.85003.87903.77003.82503.8250546,245
31 Aug 20213.85003.90003.82003.85003.8500257,168
27 Aug 20213.85003.87903.87903.85003.85003,180
26 Aug 20213.85003.88003.80003.85003.8500127,411
25 Aug 20213.85003.87003.82003.85003.850045,203
24 Aug 20213.85003.86703.82003.85003.8500142,261
23 Aug 20213.85003.87003.80503.85003.850082,173
20 Aug 20213.85003.87003.80003.85003.850043,648
19 Aug 20214.05004.00503.80503.85003.85002,508,381
18 Aug 20214.30004.30003.82004.05004.05004,812,696
17 Aug 20214.50004.50004.20004.30004.30001,654,974
16 Aug 20214.05004.78503.95004.50004.50003,203,670
13 Aug 20214.05004.02003.92604.05004.0500111,557
12 Aug 20214.05004.02503.92004.05004.0500194,270
11 Aug 20214.10004.02504.00004.05004.050093,677
10 Aug 20214.10004.03004.00004.10004.100074,943
09 Aug 20214.17504.20003.90004.10004.1000700,544
06 Aug 20214.17504.20004.01004.17504.1750530,416
05 Aug 20214.25004.29804.12004.17504.1750728,176
04 Aug 20213.97504.70004.00004.28004.28004,973,419
03 Aug 20213.92504.00003.91503.97503.9750582,553
02 Aug 20214.02504.12803.87103.92503.92501,763,751
30 Jul 20214.10004.20003.85504.12504.12503,224,028
29 Jul 20213.20004.50003.20004.08004.080013,539,369
28 Jul 20213.35003.30003.00003.20003.2000213,305
27 Jul 20213.40003.30803.25003.35003.3500131,650
26 Jul 20213.45003.38003.30003.40003.4000189,387
23 Jul 20213.45003.39803.33003.45003.4500216,839
22 Jul 20213.20003.60003.20003.45003.45002,558,462
21 Jul 20213.12503.30003.03603.15003.15001,477,278
20 Jul 20213.12503.18803.04003.12503.125020,758
19 Jul 20213.35003.50003.00003.12503.1250349,323
16 Jul 20213.35003.27003.26803.35003.350073,001
15 Jul 20213.35003.27503.27503.35003.350030,534
14 Jul 20213.35003.20003.20003.35003.35006,432
13 Jul 20213.35003.29803.20003.35003.3500186,777
12 Jul 20213.35003.35003.21803.35003.3500248,200
09 Jul 20213.30003.35003.10003.35003.3500877,111
08 Jul 20213.45003.50003.21003.30003.30001,822,215
07 Jul 20213.55003.50003.30003.45003.4500172,268
06 Jul 20213.55003.50603.50503.55003.5500210,834
05 Jul 20213.65003.59403.54003.55003.5500181,533
02 Jul 20213.65003.59403.55003.65003.650065,118
01 Jul 20213.65003.55003.54003.65003.650090,526
30 Jun 20213.65003.69003.53003.65003.6500605,438
29 Jun 20213.60003.80003.53503.65003.6500228,878
28 Jun 20213.67503.70003.50003.60003.60001,085,591
25 Jun 20213.65003.79003.65603.67503.6750204,016
24 Jun 20213.65003.78203.65603.70003.700078,233
23 Jun 20213.62503.73503.63803.65003.6500174,260
22 Jun 20214.00003.90003.50003.62503.62501,028,211
21 Jun 20213.85003.90003.70004.00004.00007,124
18 Jun 20214.10004.12503.82004.05004.0500245,352
17 Jun 20213.72504.15003.75004.10004.1000795,013
16 Jun 20213.72503.68803.68803.72503.725047,993
15 Jun 20213.70003.85003.63303.72503.7250372,624
14 Jun 20213.70003.77503.63303.70003.7000208,663
11 Jun 20213.70003.75003.65503.70003.700077,120
10 Jun 20213.77503.77003.62503.70003.7000587,094
09 Jun 20213.82503.89003.71003.77503.7750214,412
08 Jun 20213.82503.89103.77803.82503.825037,520
07 Jun 20213.80003.86403.72603.82503.8250140,612
04 Jun 20213.92503.90003.70003.80003.8000136,428
03 Jun 20213.92503.94903.86603.92503.925051,005
02 Jun 20214.00004.00003.85003.92503.9250588,166
01 Jun 20214.05003.90003.82404.00004.0000356,784
28 May 20213.90003.99003.82504.05004.0500498,200
27 May 20213.90003.90003.80003.90003.90001,747,398
26 May 20213.90003.90003.80003.90003.9000531,971
25 May 20213.90003.94903.83103.90003.900058,600
24 May 20213.90003.97003.82803.90003.9000184,120
21 May 20213.95004.00003.80003.90003.9000804,035
20 May 20214.10004.00003.90003.95003.9500249,658
19 May 20213.95004.00003.92504.10004.1000297,107
18 May 20214.10004.04004.03904.10004.1000108,941
17 May 20214.00004.00003.91004.10004.10001,291,340
14 May 20214.15004.10603.80004.00004.0000892,258
13 May 20214.37504.41904.10604.15004.1500635,567
12 May 20214.45004.50004.30004.37504.3750886,541
11 May 20214.47504.75004.40004.50004.50004,345,533
10 May 20214.10005.00003.98004.80004.80006,669,270
07 May 20214.05004.10003.80004.10004.1000669,268
06 May 20213.95004.10004.00004.05004.0500488,378
05 May 20214.15004.14004.02504.05004.0500374,803
04 May 20213.70004.20003.70004.15004.15002,366,555
30 Apr 20213.85003.80003.60003.70003.7000737,978
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...