Anglesey Mining (AYM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anglesey Mining

Date Open High Low Close* Volume
26/11/2013 4.00p 4.11p 3.87p 4.00p 88282
25/11/2013 4.13p 4.38p 3.85p 4.00p 379416
22/11/2013 4.25p 4.45p 4.25p 4.38p 51553
21/11/2013 4.25p 4.46p 4.15p 4.25p 19445
20/11/2013 4.25p 4.46p 4.25p 4.25p 118247
19/11/2013 4.25p 4.46p 4.15p 4.25p 110200
18/11/2013 4.63p 4.63p 4.13p 4.25p 573296
15/11/2013 5.25p 5.25p 4.50p 4.63p 913080
14/11/2013 5.13p 5.25p 4.90p 5.25p 152000
13/11/2013 5.25p 5.25p 5.04p 5.13p 156845
12/11/2013 5.25p 5.25p 5.15p 5.25p 817
11/11/2013 5.38p 5.48p 5.15p 5.25p 368000
08/11/2013 5.50p 5.60p 5.31p 5.38p 86203
07/11/2013 5.50p 5.65p 5.50p 5.50p 14300
06/11/2013 5.75p 5.75p 5.25p 5.50p 100000
05/11/2013 5.75p 5.75p 5.51p 5.75p 6527
04/11/2013 5.25p 5.75p 5.05p 5.75p 37982
01/11/2013 5.50p 5.50p 5.25p 5.25p 2000
31/10/2013 5.50p 5.50p 5.25p 5.50p 23915
30/10/2013 5.50p 5.61p 5.25p 5.50p 82707
29/10/2013 5.50p 5.61p 5.25p 5.50p 36778
28/10/2013 5.50p 5.50p 5.30p 5.50p 22339
25/10/2013 5.50p 5.50p 5.25p 5.50p 29161
24/10/2013 5.50p 5.50p 5.28p 5.50p 20179
23/10/2013 5.50p 5.50p 5.30p 5.50p 0
22/10/2013 5.50p 5.50p 5.30p 5.50p 20000
21/10/2013 5.50p 5.60p 5.35p 5.50p 20293
18/10/2013 5.50p 5.62p 5.50p 5.50p 17493
17/10/2013 5.25p 5.50p 5.16p 5.50p 28926
16/10/2013 5.25p 5.69p 5.25p 5.25p 0
15/10/2013 5.63p 5.69p 5.25p 5.25p 23805
14/10/2013 5.50p 5.63p 5.50p 5.63p 93790
11/10/2013 5.25p 5.50p 5.16p 5.50p 236020
10/10/2013 5.25p 5.65p 4.91p 5.25p 0
09/10/2013 5.50p 5.65p 4.91p 5.25p 18451
08/10/2013 5.75p 5.75p 5.15p 5.50p 418496
07/10/2013 6.00p 6.00p 5.65p 5.75p 57671
04/10/2013 6.00p 6.00p 5.79p 6.00p 17481
03/10/2013 6.00p 6.00p 5.78p 6.00p 0
02/10/2013 6.00p 6.00p 5.78p 6.00p 9000
01/10/2013 5.88p 6.00p 5.85p 6.00p 5000
30/09/2013 5.88p 6.00p 5.75p 5.88p 20555
27/09/2013 6.00p 6.00p 5.75p 5.75p 43771
26/09/2013 6.00p 6.00p 5.84p 6.00p 51707
25/09/2013 6.00p 6.00p 5.84p 6.00p 5202
24/09/2013 6.00p 6.05p 5.83p 6.00p 15536
23/09/2013 6.00p 6.01p 5.82p 6.00p 41300
20/09/2013 6.38p 6.38p 6.00p 6.00p 14392
19/09/2013 6.38p 6.50p 6.00p 6.38p 262628
18/09/2013 5.75p 6.62p 5.74p 6.38p 506553
17/09/2013 6.13p 6.13p 5.75p 5.75p 100000
16/09/2013 5.63p 6.15p 5.63p 6.13p 236711
13/09/2013 5.50p 5.50p 5.48p 5.50p 52145
12/09/2013 5.75p 5.75p 5.38p 5.50p 343604
11/09/2013 5.75p 5.75p 5.38p 5.75p 327510
10/09/2013 5.75p 5.75p 5.61p 5.75p 0
09/09/2013 5.75p 5.75p 5.61p 5.75p 19778
06/09/2013 5.75p 5.75p 5.61p 5.75p 10847
05/09/2013 5.75p 5.75p 5.61p 5.75p 50000
04/09/2013 5.75p 5.75p 5.61p 5.75p 10453
03/09/2013 5.75p 5.75p 5.69p 5.75p 15000
02/09/2013 5.63p 5.75p 5.61p 5.75p 51744
30/08/2013 5.75p 5.75p 5.55p 5.63p 52580
29/08/2013 5.75p 5.75p 5.58p 5.75p 61077
28/08/2013 6.00p 6.00p 5.58p 5.75p 41679
27/08/2013 6.00p 6.00p 5.76p 6.00p 0
23/08/2013 6.00p 6.00p 5.76p 6.00p 26006
22/08/2013 6.00p 6.00p 5.90p 6.00p 13037
21/08/2013 6.00p 6.00p 5.80p 6.00p 61500
20/08/2013 6.00p 6.07p 5.75p 6.00p 379898
19/08/2013 6.00p 6.13p 5.76p 6.00p 120616
16/08/2013 5.50p 6.33p 5.38p 6.00p 89840
15/08/2013 6.00p 6.00p 5.35p 5.50p 596668
14/08/2013 6.25p 6.25p 5.86p 6.00p 9000
13/08/2013 6.13p 6.25p 6.13p 6.25p 26000
12/08/2013 6.13p 6.15p 6.05p 6.13p 26882
09/08/2013 6.13p 6.15p 6.13p 6.13p 0
08/08/2013 6.13p 6.15p 6.13p 6.13p 0
07/08/2013 6.13p 6.15p 6.13p 6.13p 7000
06/08/2013 6.13p 6.38p 6.00p 6.13p 20090
05/08/2013 6.38p 6.38p 6.00p 6.13p 220066
02/08/2013 6.38p 6.50p 6.15p 6.38p 48201
01/08/2013 6.25p 6.41p 6.25p 6.38p 15718
31/07/2013 6.25p 6.35p 6.25p 6.25p 0
30/07/2013 6.25p 6.35p 6.25p 6.25p 10000
29/07/2013 6.25p 6.35p 6.25p 6.25p 0
26/07/2013 6.25p 6.35p 6.25p 6.25p 37748
25/07/2013 6.25p 6.25p 6.10p 6.25p 98912
24/07/2013 6.63p 6.70p 6.20p 6.25p 233985
23/07/2013 6.50p 6.70p 6.43p 6.70p 120110
22/07/2013 6.63p 6.75p 6.35p 6.50p 116108
19/07/2013 6.88p 6.88p 6.35p 6.63p 83655
18/07/2013 6.88p 6.88p 6.70p 6.70p 19925
17/07/2013 6.88p 6.88p 6.62p 6.88p 32682
16/07/2013 6.88p 6.88p 6.61p 6.88p 25000
15/07/2013 6.75p 6.88p 6.40p 6.88p 44849
12/07/2013 6.75p 6.80p 6.40p 6.75p 0
11/07/2013 6.75p 6.80p 6.40p 6.75p 0
10/07/2013 6.75p 6.80p 6.40p 6.75p 0
09/07/2013 6.75p 6.80p 6.40p 6.75p 13935
08/07/2013 6.75p 6.75p 6.56p 6.75p 10411
05/07/2013 6.88p 6.88p 6.35p 6.75p 209389
04/07/2013 6.88p 6.88p 6.65p 6.88p 10000
03/07/2013 7.00p 7.00p 6.65p 6.88p 48806
02/07/2013 6.88p 7.00p 6.88p 7.00p 157000
01/07/2013 6.88p 6.88p 6.65p 6.88p 565
28/06/2013 6.88p 6.91p 6.88p 6.88p 25000
27/06/2013 7.08p 7.08p 6.61p 6.88p 153337
26/06/2013 7.45p 7.45p 6.90p 7.38p 91946
25/06/2013 7.45p 7.45p 7.00p 7.45p 0
24/06/2013 7.13p 7.45p 7.00p 7.45p 118340
21/06/2013 7.00p 7.24p 6.61p 7.13p 13000
20/06/2013 7.00p 7.00p 6.60p 7.00p 160152
19/06/2013 7.00p 7.13p 6.60p 7.00p 75467
18/06/2013 7.13p 7.25p 6.80p 7.13p 65285
17/06/2013 7.13p 7.13p 6.75p 7.13p 0
14/06/2013 6.75p 7.13p 6.75p 7.13p 143817
13/06/2013 7.00p 7.00p 6.45p 6.75p 210889
12/06/2013 7.25p 7.25p 6.80p 7.00p 230594
11/06/2013 7.50p 7.50p 7.25p 7.25p 6780
10/06/2013 7.50p 7.50p 7.50p 7.50p 4
07/06/2013 7.25p 7.50p 7.25p 7.50p 40830
06/06/2013 7.25p 7.25p 7.00p 7.25p 43957
05/06/2013 7.25p 7.25p 7.15p 7.25p 5870
04/06/2013 7.25p 7.25p 7.15p 7.25p 0
03/06/2013 7.25p 7.25p 7.15p 7.25p 0
31/05/2013 7.25p 7.25p 7.15p 7.25p 60000
30/05/2013 7.25p 7.35p 7.15p 7.25p 10000
29/05/2013 7.25p 7.35p 7.25p 7.35p 85683
28/05/2013 8.25p 8.25p 7.03p 7.25p 424199
24/05/2013 8.00p 8.25p 7.61p 8.25p 39147
23/05/2013 7.63p 8.81p 7.30p 8.00p 537164
22/05/2013 7.88p 8.00p 7.51p 8.00p 27154
21/05/2013 8.13p 8.13p 7.38p 7.88p 255963
20/05/2013 8.25p 8.25p 7.75p 8.13p 39871
17/05/2013 8.00p 8.40p 7.50p 8.25p 430700
16/05/2013 7.63p 8.11p 7.50p 8.00p 655463
15/05/2013 7.88p 8.40p 7.63p 7.63p 293690
14/05/2013 7.00p 9.99p 7.00p 8.13p 2025372
13/05/2013 7.13p 7.18p 7.00p 7.00p 125967
10/05/2013 7.13p 7.13p 7.10p 7.13p 10000
09/05/2013 7.13p 7.50p 6.95p 7.13p 0
08/05/2013 7.13p 7.50p 6.95p 7.13p 0
07/05/2013 7.13p 7.50p 6.95p 7.13p 295000
03/05/2013 7.13p 7.13p 6.95p 7.13p 13700
02/05/2013 7.13p 7.13p 7.11p 7.13p 13911
01/05/2013 7.13p 7.13p 6.95p 7.13p 0
30/04/2013 7.13p 7.13p 6.95p 7.13p 13217
29/04/2013 7.13p 7.13p 6.95p 7.13p 1144
26/04/2013 7.13p 7.13p 7.12p 7.13p 157650
25/04/2013 7.13p 7.13p 6.95p 7.13p 99915
24/04/2013 7.13p 7.15p 6.95p 7.13p 94131
23/04/2013 7.13p 7.17p 6.88p 7.13p 272604
22/04/2013 7.00p 7.20p 6.85p 7.13p 171809
19/04/2013 7.00p 7.21p 7.00p 7.00p 26095
18/04/2013 7.13p 7.28p 6.83p 7.00p 160131
17/04/2013 7.25p 7.30p 6.99p 7.13p 238301
16/04/2013 7.25p 7.38p 7.00p 7.25p 161957
15/04/2013 7.75p 7.75p 7.21p 7.25p 280615
12/04/2013 8.00p 8.00p 7.55p 7.75p 67481
11/04/2013 8.13p 8.13p 7.60p 8.00p 99119
10/04/2013 7.75p 8.13p 7.75p 8.13p 206843
09/04/2013 7.63p 7.84p 7.63p 7.75p 110000
08/04/2013 7.88p 7.98p 7.63p 7.63p 230385
05/04/2013 8.63p 8.63p 7.88p 7.88p 428410
04/04/2013 8.63p 8.63p 8.25p 8.63p 271000
03/04/2013 8.75p 8.75p 8.25p 8.63p 0
02/04/2013 8.50p 8.75p 8.25p 8.75p 52642
28/03/2013 8.50p 8.50p 8.39p 8.50p 135562
27/03/2013 8.50p 8.50p 8.27p 8.50p 31263
26/03/2013 8.38p 8.50p 8.26p 8.50p 23252
25/03/2013 8.75p 8.75p 8.26p 8.38p 169692
22/03/2013 8.88p 8.88p 8.55p 8.63p 96710
21/03/2013 8.75p 8.93p 8.75p 8.88p 98998
20/03/2013 8.88p 8.89p 8.75p 8.75p 193975
19/03/2013 9.00p 9.00p 8.80p 8.88p 261855
18/03/2013 9.63p 9.63p 8.81p 9.13p 584839
15/03/2013 9.38p 9.63p 9.01p 9.63p 467240
14/03/2013 9.63p 9.97p 9.38p 9.38p 667787
13/03/2013 11.38p 11.38p 9.59p 9.63p 1904825
12/03/2013 7.00p 14.62p 6.87p 11.13p 11518392
11/03/2013 7.01p 7.29p 6.65p 6.87p 487116
08/03/2013 7.00p 7.28p 6.91p 7.28p 261375
07/03/2013 7.25p 7.52p 6.79p 7.00p 551578
06/03/2013 7.00p 7.50p 6.65p 6.79p 686292
05/03/2013 7.50p 8.03p 7.09p 7.28p 1135392
04/03/2013 8.26p 8.70p 7.47p 8.00p 564583
01/03/2013 8.50p 8.58p 8.26p 8.50p 87296
28/02/2013 8.25p 8.53p 8.00p 8.51p 107930
27/02/2013 8.85p 8.90p 8.00p 8.00p 469655
26/02/2013 8.14p 8.87p 8.11p 8.30p 152006
25/02/2013 9.14p 9.15p 8.45p 8.83p 304851
22/02/2013 8.40p 8.75p 8.22p 8.50p 164709
21/02/2013 8.25p 8.75p 7.95p 8.75p 216034
20/02/2013 8.00p 8.50p 7.89p 8.17p 303951
19/02/2013 8.99p 9.00p 8.00p 8.35p 388461
18/02/2013 8.77p 9.15p 7.85p 8.33p 592152
15/02/2013 9.30p 9.50p 8.81p 9.15p 311553
14/02/2013 9.52p 9.85p 9.10p 9.25p 217244
13/02/2013 9.40p 9.89p 8.95p 9.60p 500886

*Close Price adjusted for both dividends and splits