Mail

AYM.L - Anglesey Mining plc

LSE - LSE Delayed price. Currency in GBp

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2020	1.9110	2.0500	1.8160	1.8160	1.8160	409,131
29 May 2020	1.7500	2.0900	1.6560	2.0000	2.0000	765,852
28 May 2020	1.7500	1.9000	1.8000	1.7500	1.7500	315,663
27 May 2020	1.7500	1.7570	1.6000	1.7500	1.7500	316,843
26 May 2020	1.7500	1.7950	1.6000	1.7500	1.7500	831,830
22 May 2020	1.7500	1.8700	1.6280	1.7500	1.7500	718,331
21 May 2020	1.9500	1.9480	1.6300	1.7500	1.7500	950,100
20 May 2020	1.7000	2.4400	1.6250	1.9000	1.9000	3,827,066
19 May 2020	1.6000	1.7000	1.5500	1.6000	1.6000	343,000
18 May 2020	1.7000	1.6000	1.5100	1.6000	1.6000	117,664
15 May 2020	1.7500	1.7700	1.6060	1.7000	1.7000	215,073
14 May 2020	1.8000	1.7110	1.7000	1.7500	1.7500	315,779
13 May 2020	2.0000	1.8700	1.8000	1.8000	1.8000	411,112
12 May 2020	2.0000	2.0200	1.8080	2.0000	2.0000	189,992
11 May 2020	1.9000	2.1920	1.8000	2.0000	2.0000	295,365
07 May 2020	1.5500	2.4000	1.5400	1.9000	1.9000	2,134,526
06 May 2020	1.5500	1.4440	1.4440	1.5500	1.5500	69,665
05 May 2020	1.5500	1.6900	1.4370	1.5500	1.5500	305,727
04 May 2020	1.5500	1.6400	1.6400	1.5500	1.5500	91,905
01 May 2020	1.4500	1.5940	1.4260	1.5500	1.5500	306,473
30 Apr 2020	1.4000	1.5900	1.3560	1.4500	1.4500	253,766
29 Apr 2020	1.4000	1.3560	1.3560	1.4000	1.4000	132,909
28 Apr 2020	1.4000	1.5000	1.3560	1.4000	1.4000	49,823
27 Apr 2020	1.4000	1.5000	1.3340	1.4000	1.4000	148,925
24 Apr 2020	1.3500	1.4800	1.3340	1.4000	1.4000	171,573
23 Apr 2020	1.2000	1.4000	1.1360	1.3500	1.3500	428,863
22 Apr 2020	1.2500	1.3000	1.1300	1.2000	1.2000	178,726
21 Apr 2020	1.2500	1.3400	1.3400	1.2500	1.2500	148,726
20 Apr 2020	1.3500	1.3940	1.1000	1.2500	1.2500	1,094,679
17 Apr 2020	1.3500	1.3900	1.2100	1.3500	1.3500	217,094
16 Apr 2020	1.3500	1.4200	1.4200	1.3500	1.3500	8,977
15 Apr 2020	1.3500	1.2060	1.2060	1.3500	1.3500	72,197
14 Apr 2020	1.3500	1.3700	1.2060	1.3500	1.3500	273,067
09 Apr 2020	1.4500	1.4300	1.2060	1.3500	1.3500	492,091
08 Apr 2020	1.1500	1.4900	1.2550	1.4500	1.4500	461,842
07 Apr 2020	1.0500	1.2500	1.1900	1.1500	1.1500	303,137
06 Apr 2020	1.0000	1.1940	0.9500	1.0500	1.0500	315,709
03 Apr 2020	1.0000	0.9300	0.9160	1.0000	1.0000	53,923
02 Apr 2020	1.0000	1.0960	1.0960	1.0000	1.0000	3,541
01 Apr 2020	1.0000	1.0960	0.9160	1.0000	1.0000	385,080
31 Mar 2020	1.0500	1.2000	0.9000	1.0000	1.0000	517,010
30 Mar 2020	1.0500	1.2000	0.9260	1.0500	1.0500	478,198
27 Mar 2020	1.0500	1.2000	1.2000	1.0500	1.0500	200
26 Mar 2020	1.0500	1.1500	1.1000	1.0500	1.0500	140,000
25 Mar 2020	1.0500	1.1000	1.1000	1.0500	1.0500	3,464
24 Mar 2020	1.1000	1.1000	0.9040	1.0500	1.0500	263,685
23 Mar 2020	1.1000	1.1750	1.0000	1.1000	1.1000	86,514
20 Mar 2020	1.1500	1.1000	1.1000	1.1500	1.1500	10,000
19 Mar 2020	1.1500	1.1020	1.1000	1.1500	1.1500	27,000
18 Mar 2020	1.1500	1.1800	1.1000	1.1500	1.1500	118,000
17 Mar 2020	1.2000	1.1000	1.1000	1.1500	1.1500	50,000
16 Mar 2020	1.2000	1.2450	1.1000	1.2000	1.2000	113,024
13 Mar 2020	1.2000	1.2450	1.1040	1.2000	1.2000	107,642
12 Mar 2020	1.3000	1.2000	1.2000	1.2000	1.2000	25,438
11 Mar 2020	1.3000	1.3700	1.2000	1.3000	1.3000	122,862
10 Mar 2020	1.3000	1.3890	1.3450	1.3000	1.3000	57,520
09 Mar 2020	1.4500	1.4430	1.2200	1.3000	1.3000	417,698
06 Mar 2020	1.4500	1.4430	1.4000	1.4500	1.4500	101,252
05 Mar 2020	1.4500	1.4450	1.4430	1.4500	1.4500	102,892
04 Mar 2020	1.4500	1.4500	1.4000	1.4500	1.4500	120,434
03 Mar 2020	1.4500	1.4500	1.4500	1.4500	1.4500	-
02 Mar 2020	1.5000	1.5430	1.4000	1.4500	1.4500	113,726
28 Feb 2020	1.6000	1.5430	1.4200	1.5000	1.5000	271,517
27 Feb 2020	1.6000	1.5300	1.5000	1.6000	1.6000	56,000
26 Feb 2020	1.6000	1.5360	1.5250	1.6000	1.6000	89,229
25 Feb 2020	1.6000	1.6000	1.6000	1.6000	1.6000	-
24 Feb 2020	1.6000	1.6500	1.5360	1.6000	1.6000	12,095
21 Feb 2020	1.6000	1.6000	1.6000	1.6000	1.6000	-
20 Feb 2020	1.6000	1.5360	1.5360	1.6000	1.6000	3,000
19 Feb 2020	1.6000	1.5360	1.5360	1.6000	1.6000	59,500
18 Feb 2020	1.6000	1.6560	1.6500	1.6000	1.6000	350,000
17 Feb 2020	1.6000	1.6560	1.5360	1.6000	1.6000	14,992
14 Feb 2020	1.6000	1.6560	1.5360	1.6000	1.6000	34,997
13 Feb 2020	1.6000	1.5360	1.5360	1.6000	1.6000	4,273
12 Feb 2020	1.6000	1.6590	1.5360	1.6000	1.6000	92,544
11 Feb 2020	1.6000	1.6000	1.6000	1.6000	1.6000	-
10 Feb 2020	1.6000	1.6000	1.6000	1.6000	1.6000	-
07 Feb 2020	1.6000	1.6590	1.5360	1.6000	1.6000	11,582
06 Feb 2020	1.6000	1.6000	1.6000	1.6000	1.6000	-
05 Feb 2020	1.6000	1.7000	1.5350	1.6000	1.6000	431,302
04 Feb 2020	1.6000	1.6600	1.5360	1.6000	1.6000	77,921
03 Feb 2020	1.6000	1.5360	1.5350	1.6000	1.6000	81,803
31 Jan 2020	1.6000	1.6600	1.5350	1.6000	1.6000	122,401
30 Jan 2020	1.6000	1.5360	1.5000	1.6000	1.6000	10,175
29 Jan 2020	1.6000	1.6640	1.5360	1.6000	1.6000	9,553
28 Jan 2020	1.6000	1.6640	1.5360	1.6000	1.6000	57,801
27 Jan 2020	1.6000	1.6640	1.5360	1.6000	1.6000	19,552
24 Jan 2020	1.6000	1.5360	1.5360	1.6000	1.6000	2,061
23 Jan 2020	1.6000	1.6640	1.6640	1.6000	1.6000	20,000
22 Jan 2020	1.6000	1.6640	1.5350	1.6000	1.6000	150,643
21 Jan 2020	1.6000	1.6680	1.5360	1.6000	1.6000	66,204
20 Jan 2020	1.6000	1.6600	1.5350	1.6000	1.6000	122,728
17 Jan 2020	1.6000	1.6000	1.6000	1.6000	1.6000	-
16 Jan 2020	1.6000	1.6200	1.5350	1.6000	1.6000	83,300
15 Jan 2020	1.6000	1.6000	1.6000	1.6000	1.6000	-
14 Jan 2020	1.6000	1.6300	1.5200	1.6000	1.6000	238,109
13 Jan 2020	1.5500	1.6000	1.5200	1.5500	1.5500	71,281
10 Jan 2020	1.5500	1.6000	1.6000	1.5500	1.5500	2,500
09 Jan 2020	1.5500	1.5200	1.5200	1.5500	1.5500	132,462
08 Jan 2020	1.5000	1.5800	1.4900	1.5500	1.5500	506,507
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