AYM.L - Anglesey Mining plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20201.91102.05001.81601.81601.8160409,131
29 May 20201.75002.09001.65602.00002.0000765,852
28 May 20201.75001.90001.80001.75001.7500315,663
27 May 20201.75001.75701.60001.75001.7500316,843
26 May 20201.75001.79501.60001.75001.7500831,830
22 May 20201.75001.87001.62801.75001.7500718,331
21 May 20201.95001.94801.63001.75001.7500950,100
20 May 20201.70002.44001.62501.90001.90003,827,066
19 May 20201.60001.70001.55001.60001.6000343,000
18 May 20201.70001.60001.51001.60001.6000117,664
15 May 20201.75001.77001.60601.70001.7000215,073
14 May 20201.80001.71101.70001.75001.7500315,779
13 May 20202.00001.87001.80001.80001.8000411,112
12 May 20202.00002.02001.80802.00002.0000189,992
11 May 20201.90002.19201.80002.00002.0000295,365
07 May 20201.55002.40001.54001.90001.90002,134,526
06 May 20201.55001.44401.44401.55001.550069,665
05 May 20201.55001.69001.43701.55001.5500305,727
04 May 20201.55001.64001.64001.55001.550091,905
01 May 20201.45001.59401.42601.55001.5500306,473
30 Apr 20201.40001.59001.35601.45001.4500253,766
29 Apr 20201.40001.35601.35601.40001.4000132,909
28 Apr 20201.40001.50001.35601.40001.400049,823
27 Apr 20201.40001.50001.33401.40001.4000148,925
24 Apr 20201.35001.48001.33401.40001.4000171,573
23 Apr 20201.20001.40001.13601.35001.3500428,863
22 Apr 20201.25001.30001.13001.20001.2000178,726
21 Apr 20201.25001.34001.34001.25001.2500148,726
20 Apr 20201.35001.39401.10001.25001.25001,094,679
17 Apr 20201.35001.39001.21001.35001.3500217,094
16 Apr 20201.35001.42001.42001.35001.35008,977
15 Apr 20201.35001.20601.20601.35001.350072,197
14 Apr 20201.35001.37001.20601.35001.3500273,067
09 Apr 20201.45001.43001.20601.35001.3500492,091
08 Apr 20201.15001.49001.25501.45001.4500461,842
07 Apr 20201.05001.25001.19001.15001.1500303,137
06 Apr 20201.00001.19400.95001.05001.0500315,709
03 Apr 20201.00000.93000.91601.00001.000053,923
02 Apr 20201.00001.09601.09601.00001.00003,541
01 Apr 20201.00001.09600.91601.00001.0000385,080
31 Mar 20201.05001.20000.90001.00001.0000517,010
30 Mar 20201.05001.20000.92601.05001.0500478,198
27 Mar 20201.05001.20001.20001.05001.0500200
26 Mar 20201.05001.15001.10001.05001.0500140,000
25 Mar 20201.05001.10001.10001.05001.05003,464
24 Mar 20201.10001.10000.90401.05001.0500263,685
23 Mar 20201.10001.17501.00001.10001.100086,514
20 Mar 20201.15001.10001.10001.15001.150010,000
19 Mar 20201.15001.10201.10001.15001.150027,000
18 Mar 20201.15001.18001.10001.15001.1500118,000
17 Mar 20201.20001.10001.10001.15001.150050,000
16 Mar 20201.20001.24501.10001.20001.2000113,024
13 Mar 20201.20001.24501.10401.20001.2000107,642
12 Mar 20201.30001.20001.20001.20001.200025,438
11 Mar 20201.30001.37001.20001.30001.3000122,862
10 Mar 20201.30001.38901.34501.30001.300057,520
09 Mar 20201.45001.44301.22001.30001.3000417,698
06 Mar 20201.45001.44301.40001.45001.4500101,252
05 Mar 20201.45001.44501.44301.45001.4500102,892
04 Mar 20201.45001.45001.40001.45001.4500120,434
03 Mar 20201.45001.45001.45001.45001.4500-
02 Mar 20201.50001.54301.40001.45001.4500113,726
28 Feb 20201.60001.54301.42001.50001.5000271,517
27 Feb 20201.60001.53001.50001.60001.600056,000
26 Feb 20201.60001.53601.52501.60001.600089,229
25 Feb 20201.60001.60001.60001.60001.6000-
24 Feb 20201.60001.65001.53601.60001.600012,095
21 Feb 20201.60001.60001.60001.60001.6000-
20 Feb 20201.60001.53601.53601.60001.60003,000
19 Feb 20201.60001.53601.53601.60001.600059,500
18 Feb 20201.60001.65601.65001.60001.6000350,000
17 Feb 20201.60001.65601.53601.60001.600014,992
14 Feb 20201.60001.65601.53601.60001.600034,997
13 Feb 20201.60001.53601.53601.60001.60004,273
12 Feb 20201.60001.65901.53601.60001.600092,544
11 Feb 20201.60001.60001.60001.60001.6000-
10 Feb 20201.60001.60001.60001.60001.6000-
07 Feb 20201.60001.65901.53601.60001.600011,582
06 Feb 20201.60001.60001.60001.60001.6000-
05 Feb 20201.60001.70001.53501.60001.6000431,302
04 Feb 20201.60001.66001.53601.60001.600077,921
03 Feb 20201.60001.53601.53501.60001.600081,803
31 Jan 20201.60001.66001.53501.60001.6000122,401
30 Jan 20201.60001.53601.50001.60001.600010,175
29 Jan 20201.60001.66401.53601.60001.60009,553
28 Jan 20201.60001.66401.53601.60001.600057,801
27 Jan 20201.60001.66401.53601.60001.600019,552
24 Jan 20201.60001.53601.53601.60001.60002,061
23 Jan 20201.60001.66401.66401.60001.600020,000
22 Jan 20201.60001.66401.53501.60001.6000150,643
21 Jan 20201.60001.66801.53601.60001.600066,204
20 Jan 20201.60001.66001.53501.60001.6000122,728
17 Jan 20201.60001.60001.60001.60001.6000-
16 Jan 20201.60001.62001.53501.60001.600083,300
15 Jan 20201.60001.60001.60001.60001.6000-
14 Jan 20201.60001.63001.52001.60001.6000238,109
13 Jan 20201.55001.60001.52001.55001.550071,281
10 Jan 20201.55001.60001.60001.55001.55002,500
09 Jan 20201.55001.52001.52001.55001.5500132,462
08 Jan 20201.50001.58001.49001.55001.5500506,507
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more