Anglesey Mining (AYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/09/2010 28.00p 28.10p 26.00p 26.50p 195437
24/09/2010 29.25p 29.50p 27.00p 28.00p 458011
23/09/2010 29.50p 29.50p 28.50p 29.25p 86253
22/09/2010 29.00p 29.75p 29.00p 29.50p 170813
21/09/2010 29.50p 29.50p 28.51p 29.00p 236835
20/09/2010 30.25p 30.25p 29.00p 29.50p 103398
17/09/2010 30.25p 30.50p 29.88p 30.25p 193923
16/09/2010 32.75p 32.95p 28.51p 30.00p 927847
15/09/2010 34.00p 34.00p 32.00p 32.75p 605989
14/09/2010 31.00p 35.99p 31.00p 34.00p 758115
13/09/2010 31.00p 31.50p 30.45p 31.00p 281355
10/09/2010 31.50p 31.53p 30.26p 30.75p 145623
09/09/2010 29.25p 30.90p 29.25p 30.50p 456787
08/09/2010 30.50p 30.50p 28.75p 29.25p 151137
07/09/2010 31.25p 31.25p 30.25p 30.50p 259901
06/09/2010 31.00p 32.70p 30.75p 31.25p 451959
03/09/2010 26.25p 33.45p 25.87p 30.75p 3315681
02/09/2010 25.50p 27.00p 25.50p 26.25p 164639
01/09/2010 24.00p 26.00p 23.75p 25.50p 164545
31/08/2010 24.50p 25.00p 23.65p 24.00p 30764
27/08/2010 23.75p 24.90p 23.75p 24.50p 120220
26/08/2010 23.75p 24.00p 23.50p 23.75p 338264
25/08/2010 25.25p 25.25p 23.75p 24.00p 35100
24/08/2010 25.25p 25.75p 25.00p 25.25p 96517
23/08/2010 25.25p 25.75p 25.00p 25.25p 46604
20/08/2010 25.75p 25.75p 25.00p 25.50p 46040
19/08/2010 26.50p 26.50p 25.50p 25.75p 123485
18/08/2010 26.50p 26.75p 26.05p 26.50p 77042
17/08/2010 25.75p 27.00p 25.13p 26.50p 171055
16/08/2010 27.00p 27.00p 25.25p 25.75p 144334
13/08/2010 27.25p 27.30p 26.51p 27.00p 68591
12/08/2010 27.50p 27.75p 26.25p 27.25p 167379
11/08/2010 28.25p 28.50p 26.50p 27.50p 106901
10/08/2010 29.25p 29.50p 28.00p 28.25p 431078
09/08/2010 29.00p 29.30p 28.50p 29.25p 87281
06/08/2010 29.00p 29.25p 29.00p 29.00p 69669
05/08/2010 29.50p 29.50p 28.51p 29.00p 110246
04/08/2010 30.00p 30.25p 29.00p 29.50p 175213
03/08/2010 29.00p 31.50p 29.00p 30.00p 397899
02/08/2010 27.75p 29.45p 27.75p 29.00p 527305
30/07/2010 27.75p 27.99p 27.15p 27.50p 439997
29/07/2010 25.75p 28.38p 25.75p 27.75p 728279
28/07/2010 24.00p 24.50p 23.50p 24.25p 161546
27/07/2010 23.75p 24.49p 23.63p 24.00p 204652
26/07/2010 23.75p 24.25p 23.51p 23.75p 128271
23/07/2010 24.00p 24.25p 23.50p 23.75p 124445
22/07/2010 24.25p 24.25p 23.18p 24.00p 116973
21/07/2010 24.00p 25.00p 23.75p 24.25p 403181
20/07/2010 25.50p 25.50p 23.50p 24.25p 146300
19/07/2010 25.50p 26.00p 25.00p 25.50p 61528
16/07/2010 23.50p 26.00p 23.32p 25.50p 465998
15/07/2010 23.75p 23.99p 23.10p 23.50p 303885
14/07/2010 24.25p 24.50p 23.25p 23.75p 52750
13/07/2010 24.75p 24.99p 23.60p 24.25p 173084
12/07/2010 24.00p 25.49p 23.73p 24.75p 347241
09/07/2010 22.50p 24.50p 22.50p 24.00p 598746
08/07/2010 20.75p 22.99p 20.65p 22.50p 381922
07/07/2010 21.25p 21.25p 20.00p 20.50p 200333
06/07/2010 21.00p 21.75p 19.00p 21.25p 657571
05/07/2010 22.50p 23.00p 21.00p 22.25p 382430
02/07/2010 22.00p 23.00p 21.60p 22.50p 426590
01/07/2010 25.00p 25.00p 21.00p 22.00p 595846
30/06/2010 26.50p 26.52p 25.00p 25.00p 180618
29/06/2010 27.25p 27.25p 26.00p 26.50p 101657
28/06/2010 26.25p 27.50p 26.03p 27.25p 36820
25/06/2010 27.25p 27.35p 26.03p 26.25p 130871
24/06/2010 26.75p 27.25p 26.50p 27.00p 307148
23/06/2010 28.50p 28.50p 26.75p 26.75p 112481
22/06/2010 29.25p 29.25p 28.50p 28.50p 304697
21/06/2010 28.50p 29.75p 28.50p 29.25p 215344
18/06/2010 29.25p 29.25p 28.02p 28.50p 205731
17/06/2010 30.50p 30.90p 28.61p 29.25p 243860
16/06/2010 28.25p 31.75p 28.25p 31.25p 434323
15/06/2010 26.25p 28.25p 26.15p 27.75p 258220
14/06/2010 25.00p 27.00p 24.73p 26.25p 145399
11/06/2010 25.75p 25.89p 24.50p 25.00p 81989
10/06/2010 24.50p 26.00p 23.00p 25.75p 658179
09/06/2010 28.00p 28.19p 26.65p 27.25p 103432
08/06/2010 29.00p 29.00p 27.38p 28.00p 341337
07/06/2010 29.25p 29.50p 28.00p 29.00p 324974
04/06/2010 31.75p 31.75p 29.00p 29.25p 554011
03/06/2010 29.50p 32.50p 29.46p 32.00p 666409
02/06/2010 31.00p 31.00p 29.00p 29.50p 221103
01/06/2010 32.00p 32.10p 29.25p 31.00p 428316
28/05/2010 30.75p 33.50p 30.75p 32.00p 625037
27/05/2010 28.75p 30.75p 28.75p 30.75p 303628
26/05/2010 25.75p 29.00p 25.70p 28.75p 624852
25/05/2010 28.00p 28.00p 25.50p 25.75p 400491
24/05/2010 27.75p 29.00p 27.35p 28.25p 124712
21/05/2010 28.75p 28.75p 26.00p 27.75p 1129701
20/05/2010 31.50p 32.00p 29.25p 29.75p 600401
19/05/2010 33.75p 33.75p 31.00p 31.50p 508918
18/05/2010 34.25p 34.25p 33.00p 33.75p 405389
17/05/2010 35.50p 35.50p 33.51p 34.75p 317970
14/05/2010 37.75p 37.75p 36.00p 36.25p 340193
13/05/2010 36.00p 37.75p 35.72p 37.75p 575284
12/05/2010 35.00p 36.25p 34.65p 36.00p 88400
11/05/2010 36.50p 36.60p 34.80p 35.00p 95658
10/05/2010 33.00p 37.00p 32.95p 36.25p 562640
07/05/2010 34.00p 34.50p 32.00p 33.00p 627161
06/05/2010 35.50p 35.70p 34.90p 35.25p 237550
05/05/2010 35.25p 35.70p 34.50p 35.50p 827885
04/05/2010 38.25p 38.25p 34.00p 34.75p 819320
30/04/2010 39.00p 39.25p 38.25p 38.75p 274854
29/04/2010 40.00p 40.00p 38.05p 39.00p 570431
28/04/2010 41.75p 41.75p 39.00p 40.00p 701520
27/04/2010 44.00p 44.45p 41.50p 42.00p 599075
26/04/2010 42.50p 44.75p 42.50p 44.00p 495740
23/04/2010 40.50p 42.96p 40.50p 42.50p 808724
22/04/2010 39.25p 40.50p 39.20p 40.50p 226927
21/04/2010 40.00p 40.00p 39.00p 39.25p 145141
20/04/2010 40.50p 40.90p 39.00p 39.75p 460725
19/04/2010 42.00p 42.00p 39.75p 40.50p 1164511
16/04/2010 40.50p 43.50p 40.50p 42.50p 448324
15/04/2010 40.75p 41.40p 40.00p 40.50p 550565
14/04/2010 37.50p 42.00p 37.50p 40.75p 1696371
13/04/2010 37.50p 37.99p 36.50p 37.50p 216965
12/04/2010 36.50p 37.50p 36.08p 37.50p 238074
09/04/2010 37.00p 37.63p 36.00p 36.50p 280336
08/04/2010 34.75p 38.17p 33.75p 36.50p 1144541
07/04/2010 35.50p 35.50p 34.05p 34.75p 368316
06/04/2010 34.75p 36.95p 34.50p 35.75p 968032
01/04/2010 31.75p 34.50p 31.75p 34.25p 1043536
31/03/2010 30.00p 32.00p 29.50p 31.75p 700798
30/03/2010 29.50p 29.50p 28.25p 29.25p 474013
29/03/2010 29.00p 29.75p 29.00p 29.50p 79343
26/03/2010 28.75p 29.25p 28.75p 29.00p 124590
25/03/2010 29.00p 29.20p 28.50p 28.75p 134344
24/03/2010 29.00p 29.25p 28.75p 29.00p 145716
23/03/2010 28.75p 29.25p 28.50p 29.00p 103522
22/03/2010 29.00p 29.25p 28.50p 28.75p 188315
19/03/2010 29.00p 29.25p 28.80p 29.00p 49772
18/03/2010 29.50p 29.50p 27.99p 29.00p 436188
17/03/2010 29.50p 29.75p 29.25p 29.50p 130200
16/03/2010 29.50p 29.75p 29.25p 29.50p 33503
15/03/2010 29.50p 29.75p 29.25p 29.50p 214547
12/03/2010 29.00p 29.75p 28.92p 29.50p 280423
11/03/2010 29.75p 29.82p 28.76p 29.25p 228020
10/03/2010 30.25p 30.75p 29.50p 29.75p 336000
09/03/2010 31.00p 31.00p 30.00p 30.25p 296030
08/03/2010 30.25p 31.50p 30.00p 30.00p 504873
05/03/2010 31.00p 32.00p 30.00p 30.25p 585144
04/03/2010 30.50p 31.40p 29.75p 31.00p 323863
03/03/2010 31.50p 31.95p 29.10p 30.50p 919399
02/03/2010 31.50p 32.00p 31.38p 32.00p 263530
01/03/2010 30.25p 32.00p 30.25p 31.50p 959527
26/02/2010 27.50p 30.25p 27.50p 30.00p 670851
25/02/2010 28.00p 28.00p 27.50p 27.50p 69106
24/02/2010 27.50p 28.20p 27.50p 28.00p 279112
23/02/2010 28.25p 28.42p 27.50p 27.50p 170948
22/02/2010 27.75p 28.50p 27.66p 28.25p 403346
19/02/2010 27.50p 28.00p 27.35p 27.75p 556758
18/02/2010 28.25p 28.25p 26.75p 27.50p 499700
17/02/2010 28.00p 29.00p 27.56p 28.25p 729396
16/02/2010 24.75p 28.00p 24.75p 27.50p 930732
15/02/2010 24.25p 24.85p 24.01p 24.75p 200442
12/02/2010 23.50p 24.50p 23.15p 24.25p 780941
11/02/2010 23.00p 23.75p 23.00p 23.50p 129880
10/02/2010 23.50p 24.25p 23.00p 23.00p 447394
09/02/2010 23.25p 23.50p 23.00p 23.50p 40199
08/02/2010 22.00p 23.50p 21.75p 23.25p 160547
05/02/2010 22.50p 22.60p 21.50p 22.00p 192281
04/02/2010 24.00p 24.12p 22.09p 22.50p 302763
03/02/2010 24.25p 24.25p 23.55p 24.00p 336975
02/02/2010 25.25p 25.25p 24.00p 24.25p 243077
01/02/2010 26.50p 26.50p 24.38p 25.25p 696358
29/01/2010 24.50p 26.85p 22.90p 26.75p 1451914
28/01/2010 22.25p 23.00p 21.50p 22.75p 730817
27/01/2010 25.00p 25.00p 20.50p 21.50p 1959044
26/01/2010 27.75p 27.75p 23.45p 25.00p 2417246
25/01/2010 27.00p 28.00p 26.75p 27.50p 791915
22/01/2010 29.25p 29.25p 26.50p 27.00p 1499577
21/01/2010 28.25p 29.50p 28.25p 29.25p 1299118
20/01/2010 27.00p 31.25p 27.00p 27.75p 2407252
19/01/2010 24.50p 27.00p 24.50p 26.75p 2490018
18/01/2010 22.25p 24.25p 22.00p 24.00p 1216568
15/01/2010 21.25p 21.99p 20.80p 21.75p 914804
14/01/2010 19.00p 21.00p 18.94p 21.00p 3062948
13/01/2010 19.00p 19.25p 18.75p 19.00p 313557
12/01/2010 19.50p 19.75p 19.00p 19.00p 611232
11/01/2010 19.00p 19.75p 19.00p 19.25p 397770
08/01/2010 18.00p 19.25p 17.98p 19.00p 1686582
07/01/2010 18.00p 18.20p 11.00p 18.00p 1265747
06/01/2010 18.25p 18.25p 17.75p 18.00p 249041
05/01/2010 18.25p 18.25p 18.00p 18.25p 251748
04/01/2010 18.50p 18.50p 17.75p 18.25p 169017
31/12/2009 18.50p 18.70p 18.00p 18.50p 19288
30/12/2009 18.75p 18.75p 18.25p 18.50p 118343
29/12/2009 18.00p 19.25p 18.00p 18.75p 1044767
24/12/2009 17.75p 18.25p 17.40p 18.00p 312151
23/12/2009 16.00p 17.75p 16.00p 17.75p 1810683
22/12/2009 15.50p 16.25p 15.50p 16.00p 979191
21/12/2009 15.75p 15.75p 15.05p 15.50p 328101
18/12/2009 13.75p 15.75p 13.60p 15.75p 567967
17/12/2009 13.50p 13.76p 13.50p 13.75p 186222
16/12/2009 13.50p 13.60p 13.29p 13.50p 39775
15/12/2009 13.75p 13.75p 13.25p 13.50p 115140
14/12/2009 13.75p 13.75p 13.50p 13.75p 8906
11/12/2009 14.00p 14.00p 13.54p 13.75p 86406
10/12/2009 14.00p 14.25p 13.96p 14.00p 10076

*Close Price adjusted for both dividends and splits