UK markets closed
NIKKEI 225
29,839.71-660.34(-2.17%)HANG SENG
24,221.54+122.40(+0.51%)CRUDE OIL
70.51-0.05(-0.07%)GOLD FUTURES
1,775.50-2.70(-0.15%)DOW
33,919.84-50.63(-0.15%)BTC-GBP
30,238.06-1,955.88(-6.08%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2021 | 3.8790 | 3.8790 | 3.8000 | 3.9000 | 3.9000 | 378,121 |
| 20 Sept 2021 | 3.9000 | 3.8000 | 3.8000 | 3.9000 | 3.9000 | 24,435 |
| 17 Sept 2021 | 3.9000 | 3.8900 | 3.8000 | 3.9000 | 3.9000 | 57,497 |
| 16 Sept 2021 | 3.9000 | 3.8100 | 3.8000 | 3.9000 | 3.9000 | 135,104 |
| 15 Sept 2021 | 3.9000 | 3.9750 | 3.8000 | 3.9000 | 3.9000 | 429,388 |
| 14 Sept 2021 | 3.9500 | 3.9750 | 3.8100 | 3.9000 | 3.9000 | 444,586 |
| 13 Sept 2021 | 4.0000 | 4.1000 | 3.8000 | 3.9500 | 3.9500 | 836,312 |
| 10 Sept 2021 | 4.0500 | 4.0250 | 4.0000 | 4.0500 | 4.0500 | 507,256 |
| 09 Sept 2021 | 4.1000 | 4.1000 | 3.8000 | 4.0500 | 4.0500 | 1,098,731 |
| 08 Sept 2021 | 3.7000 | 4.2890 | 3.7000 | 4.1000 | 4.1000 | 2,684,151 |
| 07 Sept 2021 | 3.7000 | 3.7000 | 3.6160 | 3.7000 | 3.7000 | 268,229 |
| 06 Sept 2021 | 3.7000 | 3.7170 | 3.6110 | 3.7000 | 3.7000 | 549,899 |
| 03 Sept 2021 | 3.4500 | 3.7500 | 3.4080 | 3.6100 | 3.6100 | 786,857 |
| 02 Sept 2021 | 3.8250 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 666,965 |
| 01 Sept 2021 | 3.8500 | 3.8790 | 3.7700 | 3.8250 | 3.8250 | 546,245 |
| 31 Aug 2021 | 3.8500 | 3.9000 | 3.8200 | 3.8500 | 3.8500 | 257,168 |
| 27 Aug 2021 | 3.8500 | 3.8790 | 3.8790 | 3.8500 | 3.8500 | 3,180 |
| 26 Aug 2021 | 3.8500 | 3.8800 | 3.8000 | 3.8500 | 3.8500 | 127,411 |
| 25 Aug 2021 | 3.8500 | 3.8700 | 3.8200 | 3.8500 | 3.8500 | 45,203 |
| 24 Aug 2021 | 3.8500 | 3.8670 | 3.8200 | 3.8500 | 3.8500 | 142,261 |
| 23 Aug 2021 | 3.8500 | 3.8700 | 3.8050 | 3.8500 | 3.8500 | 82,173 |
| 20 Aug 2021 | 3.8500 | 3.8700 | 3.8000 | 3.8500 | 3.8500 | 43,648 |
| 19 Aug 2021 | 4.0500 | 4.0050 | 3.8050 | 3.8500 | 3.8500 | 2,508,381 |
| 18 Aug 2021 | 4.3000 | 4.3000 | 3.8200 | 4.0500 | 4.0500 | 4,812,696 |
| 17 Aug 2021 | 4.5000 | 4.5000 | 4.2000 | 4.3000 | 4.3000 | 1,654,974 |
| 16 Aug 2021 | 4.0500 | 4.7850 | 3.9500 | 4.5000 | 4.5000 | 3,203,670 |
| 13 Aug 2021 | 4.0500 | 4.0200 | 3.9260 | 4.0500 | 4.0500 | 111,557 |
| 12 Aug 2021 | 4.0500 | 4.0250 | 3.9200 | 4.0500 | 4.0500 | 194,270 |
| 11 Aug 2021 | 4.1000 | 4.0250 | 4.0000 | 4.0500 | 4.0500 | 93,677 |
| 10 Aug 2021 | 4.1000 | 4.0300 | 4.0000 | 4.1000 | 4.1000 | 74,943 |
| 09 Aug 2021 | 4.1750 | 4.2000 | 3.9000 | 4.1000 | 4.1000 | 700,544 |
| 06 Aug 2021 | 4.1750 | 4.2000 | 4.0100 | 4.1750 | 4.1750 | 530,416 |
| 05 Aug 2021 | 4.2500 | 4.2980 | 4.1200 | 4.1750 | 4.1750 | 728,176 |
| 04 Aug 2021 | 3.9750 | 4.7000 | 4.0000 | 4.2800 | 4.2800 | 4,973,419 |
| 03 Aug 2021 | 3.9250 | 4.0000 | 3.9150 | 3.9750 | 3.9750 | 582,553 |
| 02 Aug 2021 | 4.0250 | 4.1280 | 3.8710 | 3.9250 | 3.9250 | 1,763,751 |
| 30 Jul 2021 | 4.1000 | 4.2000 | 3.8550 | 4.1250 | 4.1250 | 3,224,028 |
| 29 Jul 2021 | 3.2000 | 4.5000 | 3.2000 | 4.0800 | 4.0800 | 13,539,369 |
| 28 Jul 2021 | 3.3500 | 3.3000 | 3.0000 | 3.2000 | 3.2000 | 213,305 |
| 27 Jul 2021 | 3.4000 | 3.3080 | 3.2500 | 3.3500 | 3.3500 | 131,650 |
| 26 Jul 2021 | 3.4500 | 3.3800 | 3.3000 | 3.4000 | 3.4000 | 189,387 |
| 23 Jul 2021 | 3.4500 | 3.3980 | 3.3300 | 3.4500 | 3.4500 | 216,839 |
| 22 Jul 2021 | 3.2000 | 3.6000 | 3.2000 | 3.4500 | 3.4500 | 2,558,462 |
| 21 Jul 2021 | 3.1250 | 3.3000 | 3.0360 | 3.1500 | 3.1500 | 1,477,278 |
| 20 Jul 2021 | 3.1250 | 3.1880 | 3.0400 | 3.1250 | 3.1250 | 20,758 |
| 19 Jul 2021 | 3.3500 | 3.5000 | 3.0000 | 3.1250 | 3.1250 | 349,323 |
| 16 Jul 2021 | 3.3500 | 3.2700 | 3.2680 | 3.3500 | 3.3500 | 73,001 |
| 15 Jul 2021 | 3.3500 | 3.2750 | 3.2750 | 3.3500 | 3.3500 | 30,534 |
| 14 Jul 2021 | 3.3500 | 3.2000 | 3.2000 | 3.3500 | 3.3500 | 6,432 |
| 13 Jul 2021 | 3.3500 | 3.2980 | 3.2000 | 3.3500 | 3.3500 | 186,777 |
| 12 Jul 2021 | 3.3500 | 3.3500 | 3.2180 | 3.3500 | 3.3500 | 248,200 |
| 09 Jul 2021 | 3.3000 | 3.3500 | 3.1000 | 3.3500 | 3.3500 | 877,111 |
| 08 Jul 2021 | 3.4500 | 3.5000 | 3.2100 | 3.3000 | 3.3000 | 1,822,215 |
| 07 Jul 2021 | 3.5500 | 3.5000 | 3.3000 | 3.4500 | 3.4500 | 172,268 |
| 06 Jul 2021 | 3.5500 | 3.5060 | 3.5050 | 3.5500 | 3.5500 | 210,834 |
| 05 Jul 2021 | 3.6500 | 3.5940 | 3.5400 | 3.5500 | 3.5500 | 181,533 |
| 02 Jul 2021 | 3.6500 | 3.5940 | 3.5500 | 3.6500 | 3.6500 | 65,118 |
| 01 Jul 2021 | 3.6500 | 3.5500 | 3.5400 | 3.6500 | 3.6500 | 90,526 |
| 30 Jun 2021 | 3.6500 | 3.6900 | 3.5300 | 3.6500 | 3.6500 | 605,438 |
| 29 Jun 2021 | 3.6000 | 3.8000 | 3.5350 | 3.6500 | 3.6500 | 228,878 |
| 28 Jun 2021 | 3.6750 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 1,085,591 |
| 25 Jun 2021 | 3.6500 | 3.7900 | 3.6560 | 3.6750 | 3.6750 | 204,016 |
| 24 Jun 2021 | 3.6500 | 3.7820 | 3.6560 | 3.7000 | 3.7000 | 78,233 |
| 23 Jun 2021 | 3.6250 | 3.7350 | 3.6380 | 3.6500 | 3.6500 | 174,260 |
| 22 Jun 2021 | 4.0000 | 3.9000 | 3.5000 | 3.6250 | 3.6250 | 1,028,211 |
| 21 Jun 2021 | 3.8500 | 3.9000 | 3.7000 | 4.0000 | 4.0000 | 7,124 |
| 18 Jun 2021 | 4.1000 | 4.1250 | 3.8200 | 4.0500 | 4.0500 | 245,352 |
| 17 Jun 2021 | 3.7250 | 4.1500 | 3.7500 | 4.1000 | 4.1000 | 795,013 |
| 16 Jun 2021 | 3.7250 | 3.6880 | 3.6880 | 3.7250 | 3.7250 | 47,993 |
| 15 Jun 2021 | 3.7000 | 3.8500 | 3.6330 | 3.7250 | 3.7250 | 372,624 |
| 14 Jun 2021 | 3.7000 | 3.7750 | 3.6330 | 3.7000 | 3.7000 | 208,663 |
| 11 Jun 2021 | 3.7000 | 3.7500 | 3.6550 | 3.7000 | 3.7000 | 77,120 |
| 10 Jun 2021 | 3.7750 | 3.7700 | 3.6250 | 3.7000 | 3.7000 | 587,094 |
| 09 Jun 2021 | 3.8250 | 3.8900 | 3.7100 | 3.7750 | 3.7750 | 214,412 |
| 08 Jun 2021 | 3.8250 | 3.8910 | 3.7780 | 3.8250 | 3.8250 | 37,520 |
| 07 Jun 2021 | 3.8000 | 3.8640 | 3.7260 | 3.8250 | 3.8250 | 140,612 |
| 04 Jun 2021 | 3.9250 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 136,428 |
| 03 Jun 2021 | 3.9250 | 3.9490 | 3.8660 | 3.9250 | 3.9250 | 51,005 |
| 02 Jun 2021 | 4.0000 | 4.0000 | 3.8500 | 3.9250 | 3.9250 | 588,166 |
| 01 Jun 2021 | 4.0500 | 3.9000 | 3.8240 | 4.0000 | 4.0000 | 356,784 |
| 28 May 2021 | 3.9000 | 3.9900 | 3.8250 | 4.0500 | 4.0500 | 498,200 |
| 27 May 2021 | 3.9000 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 1,747,398 |
| 26 May 2021 | 3.9000 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 531,971 |
| 25 May 2021 | 3.9000 | 3.9490 | 3.8310 | 3.9000 | 3.9000 | 58,600 |
| 24 May 2021 | 3.9000 | 3.9700 | 3.8280 | 3.9000 | 3.9000 | 184,120 |
| 21 May 2021 | 3.9500 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 804,035 |
| 20 May 2021 | 4.1000 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 249,658 |
| 19 May 2021 | 3.9500 | 4.0000 | 3.9250 | 4.1000 | 4.1000 | 297,107 |
| 18 May 2021 | 4.1000 | 4.0400 | 4.0390 | 4.1000 | 4.1000 | 108,941 |
| 17 May 2021 | 4.0000 | 4.0000 | 3.9100 | 4.1000 | 4.1000 | 1,291,340 |
| 14 May 2021 | 4.1500 | 4.1060 | 3.8000 | 4.0000 | 4.0000 | 892,258 |
| 13 May 2021 | 4.3750 | 4.4190 | 4.1060 | 4.1500 | 4.1500 | 635,567 |
| 12 May 2021 | 4.4500 | 4.5000 | 4.3000 | 4.3750 | 4.3750 | 886,541 |
| 11 May 2021 | 4.4750 | 4.7500 | 4.4000 | 4.5000 | 4.5000 | 4,345,533 |
| 10 May 2021 | 4.1000 | 5.0000 | 3.9800 | 4.8000 | 4.8000 | 6,669,270 |
| 07 May 2021 | 4.0500 | 4.1000 | 3.8000 | 4.1000 | 4.1000 | 669,268 |
| 06 May 2021 | 3.9500 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 488,378 |
| 05 May 2021 | 4.1500 | 4.1400 | 4.0250 | 4.0500 | 4.0500 | 374,803 |
| 04 May 2021 | 3.7000 | 4.2000 | 3.7000 | 4.1500 | 4.1500 | 2,366,555 |
| 30 Apr 2021 | 3.8500 | 3.8000 | 3.6000 | 3.7000 | 3.7000 | 737,978 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
