Anglesey Mining plc (AYM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:36PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 0.0000 | 0.0000 | 0.0000 | 1.4000 | 1.4000 | 300,000 |
| May 01, 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 82,632 |
| Apr 30, 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 148,617 |
| Apr 29, 2024 | 1.4000 | 1.5000 | 1.3100 | 1.4000 | 1.4000 | 232,451 |
| Apr 26, 2024 | 1.4000 | 1.5000 | 1.3100 | 1.4000 | 1.4000 | 9,934 |
| Apr 25, 2024 | 1.4000 | 1.4400 | 1.3060 | 1.4000 | 1.4000 | 551,000 |
| Apr 24, 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 19,476 |
| Apr 23, 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 91,886 |
| Apr 22, 2024 | 1.4000 | 1.4620 | 1.3000 | 1.4000 | 1.4000 | 121,550 |
| Apr 19, 2024 | 1.4000 | 1.4890 | 1.3000 | 1.4000 | 1.4000 | 1,375,816 |
| Apr 18, 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 802,093 |
| Apr 17, 2024 | 1.4000 | 1.4900 | 1.3100 | 1.4000 | 1.4000 | 71,895 |
| Apr 16, 2024 | 1.4000 | 1.4900 | 1.3220 | 1.4000 | 1.4000 | 40,582 |
| Apr 15, 2024 | 1.4000 | 1.3100 | 1.3100 | 1.4000 | 1.4000 | 422 |
| Apr 12, 2024 | 1.4000 | 1.5300 | 1.3100 | 1.4000 | 1.4000 | 240,265 |
| Apr 11, 2024 | 1.4000 | 1.5300 | 1.3000 | 1.4000 | 1.4000 | 124,886 |
| Apr 10, 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 57,969 |
| Apr 09, 2024 | 1.4000 | 1.5000 | 1.3050 | 1.5000 | 1.5000 | 1,349,052 |
| Apr 08, 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 1,261,800 |
| Apr 05, 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 114,140 |
| Apr 04, 2024 | 1.4000 | 1.5000 | 1.3300 | 1.4000 | 1.4000 | 256,157 |
| Apr 03, 2024 | 1.3500 | 1.4900 | 1.3000 | 1.4000 | 1.4000 | 776,235 |
| Apr 02, 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 98,445 |
| Mar 28, 2024 | 1.3500 | 1.3780 | 1.3000 | 1.3500 | 1.3500 | 152,805 |
| Mar 27, 2024 | 1.4000 | 1.3950 | 1.3000 | 1.3500 | 1.3500 | 158,911 |
| Mar 26, 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 336,810 |
| Mar 25, 2024 | 1.4000 | 1.4400 | 1.3100 | 1.4000 | 1.4000 | 36,799 |
| Mar 22, 2024 | 1.3500 | 1.4000 | 1.3320 | 1.3500 | 1.3500 | 684,808 |
| Mar 21, 2024 | 1.3500 | 1.4000 | 1.3320 | 1.3500 | 1.3500 | 267,164 |
| Mar 20, 2024 | 1.3500 | 1.4000 | 1.3850 | 1.3500 | 1.3500 | 49,234 |
| Mar 19, 2024 | 1.3500 | 1.3850 | 1.3850 | 1.3500 | 1.3500 | 7,220 |
| Mar 18, 2024 | 1.3500 | 1.4000 | 1.3850 | 1.3500 | 1.3500 | 356,368 |
| Mar 15, 2024 | 1.3500 | 1.3950 | 1.3300 | 1.3500 | 1.3500 | 330,711 |
| Mar 14, 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 150,471 |
| Mar 13, 2024 | 1.4000 | 1.5000 | 1.3000 | 1.3500 | 1.3500 | 386,608 |
| Mar 12, 2024 | 1.3500 | 1.5000 | 1.2400 | 1.3500 | 1.3500 | 510,045 |
| Mar 11, 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 108,767 |
| Mar 08, 2024 | 1.3500 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 738,974 |
| Mar 07, 2024 | 1.3000 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 2,993,647 |
| Mar 06, 2024 | 1.3500 | 1.3800 | 1.2500 | 1.3000 | 1.3000 | 965,515 |
| Mar 05, 2024 | 1.4000 | 1.3650 | 1.2670 | 1.3250 | 1.3250 | 1,553,864 |
| Mar 04, 2024 | 1.4750 | 1.5000 | 1.3500 | 1.4250 | 1.4250 | 643,158 |
| Mar 01, 2024 | 1.4750 | 1.4900 | 1.3750 | 1.4750 | 1.4750 | 408,122 |
| Feb 29, 2024 | 1.5000 | 1.6000 | 1.4000 | 1.4750 | 1.4750 | 291,606 |
| Feb 28, 2024 | 1.5000 | 1.6000 | 1.4100 | 1.5000 | 1.5000 | 203,613 |
| Feb 27, 2024 | 1.5500 | 1.6000 | 1.4100 | 1.5000 | 1.5000 | 1,255,578 |
| Feb 26, 2024 | 1.6000 | 1.7000 | 1.5000 | 1.5500 | 1.5500 | 379,030 |
| Feb 23, 2024 | 1.6000 | 1.6480 | 1.5250 | 1.6000 | 1.6000 | 25,131 |
| Feb 22, 2024 | 1.6000 | 1.6480 | 1.5100 | 1.6000 | 1.6000 | 264,585 |
| Feb 21, 2024 | 1.6000 | 1.6480 | 1.5100 | 1.6000 | 1.6000 | 30,607 |
| Feb 20, 2024 | 1.6000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 518,553 |
| Feb 19, 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 968,043 |
| Feb 16, 2024 | 1.5500 | 1.6900 | 1.5100 | 1.5400 | 1.5400 | 1,280,908 |
| Feb 15, 2024 | 1.6500 | 1.7000 | 1.5000 | 1.5500 | 1.5500 | 1,713,590 |
| Feb 14, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 290,166 |
| Feb 13, 2024 | 1.8000 | 1.9000 | 1.6000 | 1.6000 | 1.6000 | 1,885,236 |
| Feb 12, 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 190,187 |
| Feb 09, 2024 | 1.8000 | 1.9000 | 1.7050 | 1.8000 | 1.8000 | 163,099 |
| Feb 08, 2024 | 1.8000 | 1.8400 | 1.7040 | 1.8000 | 1.8000 | 66,467 |
| Feb 07, 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 179,619 |
| Feb 06, 2024 | 1.8000 | 1.8500 | 1.7000 | 1.8000 | 1.8000 | 159,031 |
| Feb 05, 2024 | 1.8000 | 1.8900 | 1.7000 | 1.8000 | 1.8000 | 1,121,762 |
| Feb 02, 2024 | 1.8000 | 1.8560 | 1.6500 | 1.8000 | 1.8000 | 176,841 |
| Feb 01, 2024 | 1.8000 | 1.9400 | 1.7040 | 1.8000 | 1.8000 | 1,403,243 |
| Jan 31, 2024 | 1.8000 | 1.9400 | 1.7000 | 1.8000 | 1.8000 | 463,919 |
| Jan 30, 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8400 | 1.8400 | 213,011 |
| Jan 29, 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 95,266 |
| Jan 26, 2024 | 1.8000 | 1.8250 | 1.7000 | 1.8000 | 1.8000 | 184,450 |
| Jan 25, 2024 | 1.8000 | 1.9000 | 1.7110 | 1.8000 | 1.8000 | 212,007 |
| Jan 24, 2024 | 1.8000 | 1.9000 | 1.7000 | 1.7300 | 1.7300 | 279,208 |
| Jan 23, 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 46,380 |
| Jan 22, 2024 | 1.8000 | 1.9000 | 1.7280 | 1.8000 | 1.8000 | 1,143,878 |
| Jan 19, 2024 | 1.7750 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 1,813,584 |
| Jan 18, 2024 | 1.7250 | 1.7500 | 1.7010 | 1.7250 | 1.7250 | 238,521 |
| Jan 17, 2024 | 1.7250 | 1.7500 | 1.7000 | 1.7250 | 1.7250 | 3,380 |
| Jan 16, 2024 | 1.7250 | 1.7500 | 1.7100 | 1.7250 | 1.7250 | 401,945 |
| Jan 15, 2024 | 1.7200 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 1,354,613 |
| Jan 12, 2024 | 1.8000 | 1.8100 | 1.7000 | 1.8000 | 1.8000 | 538,924 |
| Jan 11, 2024 | 1.8500 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 344,628 |
| Jan 10, 2024 | 1.8500 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 2,106,208 |
| Jan 09, 2024 | 1.9000 | 1.8750 | 1.8750 | 1.8500 | 1.8500 | 542,878 |
| Jan 08, 2024 | 1.9000 | 1.9700 | 1.8100 | 1.9000 | 1.9000 | 448,571 |
| Jan 05, 2024 | 2.0250 | 2.1000 | 1.9000 | 1.9000 | 1.9000 | 1,443,449 |
| Jan 04, 2024 | 1.9500 | 2.1250 | 1.9020 | 2.0250 | 2.0250 | 3,169,537 |
| Jan 03, 2024 | 1.7500 | 1.9850 | 1.7000 | 1.9500 | 1.9500 | 3,290,962 |
| Jan 02, 2024 | 1.7000 | 1.8500 | 1.6000 | 1.7500 | 1.7500 | 1,861,982 |
| Dec 29, 2023 | 1.6500 | 1.7500 | 1.6000 | 1.7000 | 1.7000 | 104,625 |
| Dec 28, 2023 | 1.6500 | 1.7500 | 1.6000 | 1.6500 | 1.6500 | 134,564 |
| Dec 27, 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 2,021,836 |
| Dec 22, 2023 | 1.6500 | 1.6950 | 1.6700 | 1.6500 | 1.6500 | 19,421 |
| Dec 21, 2023 | 1.6500 | 1.7000 | 1.6020 | 1.6500 | 1.6500 | 3,896,921 |
| Dec 20, 2023 | 1.7000 | 1.7500 | 1.5500 | 1.6500 | 1.6500 | 4,117,107 |
| Dec 19, 2023 | 1.7500 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 3,413,892 |
| Dec 18, 2023 | 1.6750 | 1.8000 | 1.6700 | 1.7750 | 1.7750 | 3,636,198 |
| Dec 15, 2023 | 1.6000 | 1.7000 | 1.5930 | 1.6750 | 1.6750 | 5,196,437 |
| Dec 14, 2023 | 1.5000 | 1.6500 | 1.5000 | 1.6250 | 1.6250 | 872,732 |
| Dec 13, 2023 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 4,639,816 |
| Dec 12, 2023 | 1.5000 | 1.4950 | 1.4100 | 1.5000 | 1.5000 | 442,163 |
| Dec 11, 2023 | 1.5000 | 1.6000 | 1.4020 | 1.5000 | 1.5000 | 1,887,880 |
| Dec 08, 2023 | 1.4750 | 1.6000 | 1.3500 | 1.5000 | 1.5000 | 630,763 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.