Anglesey Mining (AYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/10/2011 39.50p 40.00p 38.50p 40.00p 147529
25/10/2011 39.50p 39.75p 39.50p 39.50p 94937
24/10/2011 40.00p 42.50p 39.50p 40.00p 719401
21/10/2011 41.00p 41.60p 39.50p 39.75p 256034
20/10/2011 39.50p 40.78p 37.25p 39.50p 114212
19/10/2011 41.50p 42.50p 41.50p 42.50p 17350
18/10/2011 42.00p 42.25p 39.86p 40.88p 56081
17/10/2011 44.00p 45.00p 42.50p 44.50p 422378
14/10/2011 43.50p 43.90p 42.32p 43.25p 83043
13/10/2011 42.50p 44.13p 41.79p 43.50p 239752
12/10/2011 44.00p 44.00p 44.00p 44.00p 29214
11/10/2011 42.00p 44.00p 41.20p 44.00p 39493
10/10/2011 42.00p 42.60p 41.30p 42.00p 144082
07/10/2011 40.00p 42.80p 40.00p 42.50p 79011
06/10/2011 38.50p 40.00p 38.50p 40.00p 107368
05/10/2011 39.50p 40.25p 38.40p 39.75p 250512
04/10/2011 37.50p 38.50p 35.75p 38.50p 105222
03/10/2011 38.50p 40.00p 38.50p 40.00p 42898
30/09/2011 42.00p 42.00p 38.50p 39.50p 60635
29/09/2011 41.75p 42.75p 40.88p 41.75p 78628
28/09/2011 43.00p 44.00p 42.20p 42.88p 70124
27/09/2011 40.00p 46.00p 40.00p 45.50p 330821
26/09/2011 38.00p 39.50p 36.25p 38.87p 271635
23/09/2011 40.00p 41.90p 38.00p 40.50p 401028
22/09/2011 44.50p 47.00p 41.06p 42.00p 309535
21/09/2011 46.00p 47.00p 45.20p 47.00p 56787
20/09/2011 46.00p 47.75p 46.00p 47.75p 119084
19/09/2011 45.50p 46.40p 43.60p 46.00p 132927
16/09/2011 46.50p 48.00p 45.50p 46.50p 180289
15/09/2011 48.00p 48.50p 47.00p 48.00p 156340
14/09/2011 46.50p 48.10p 46.50p 47.75p 9840
13/09/2011 47.50p 47.90p 47.00p 47.25p 60693
12/09/2011 47.00p 47.30p 45.75p 46.75p 59353
09/09/2011 48.00p 48.50p 47.60p 48.50p 22685
08/09/2011 48.50p 49.00p 48.00p 49.00p 36653
07/09/2011 50.02p 51.00p 50.02p 51.00p 35358
06/09/2011 48.00p 51.50p 46.25p 49.00p 341271
05/09/2011 47.00p 48.40p 45.70p 46.25p 67270
02/09/2011 48.00p 49.66p 47.00p 47.00p 118571
01/09/2011 50.00p 50.00p 48.00p 48.00p 84453
31/08/2011 50.00p 50.00p 48.40p 49.50p 196234
30/08/2011 49.00p 50.50p 48.00p 50.00p 95842
26/08/2011 46.00p 48.25p 45.00p 48.25p 238901
25/08/2011 49.00p 50.40p 45.75p 47.00p 150632
24/08/2011 51.00p 51.40p 49.50p 49.63p 245767
23/08/2011 46.50p 51.00p 45.00p 51.00p 239094
22/08/2011 49.00p 49.63p 46.63p 48.00p 145117
19/08/2011 50.00p 51.00p 47.75p 49.00p 118533
18/08/2011 52.75p 53.70p 47.45p 50.00p 171184
17/08/2011 50.50p 52.77p 49.50p 52.50p 245622
16/08/2011 54.50p 56.50p 50.50p 51.00p 208978
15/08/2011 53.00p 58.10p 52.50p 56.50p 194602
12/08/2011 55.00p 57.23p 52.50p 52.50p 299395
11/08/2011 48.00p 53.50p 48.00p 52.38p 202007
10/08/2011 48.00p 54.00p 44.50p 47.00p 161081
09/08/2011 40.00p 48.25p 37.00p 46.50p 252453
08/08/2011 43.00p 44.00p 38.35p 40.00p 284237
05/08/2011 43.00p 49.75p 39.75p 44.00p 427976
04/08/2011 52.00p 55.68p 46.25p 46.88p 445344
03/08/2011 56.50p 57.75p 51.50p 51.50p 225497
02/08/2011 56.00p 58.44p 55.00p 55.25p 82513
01/08/2011 57.00p 59.25p 56.00p 56.00p 97663
29/07/2011 59.50p 60.25p 56.50p 56.50p 210952
28/07/2011 58.25p 61.30p 58.25p 60.25p 46933
27/07/2011 60.00p 62.00p 58.99p 62.00p 49997
26/07/2011 61.00p 63.00p 60.25p 63.00p 48821
25/07/2011 62.00p 64.14p 60.85p 61.37p 27762
22/07/2011 63.00p 64.00p 62.25p 64.00p 101539
21/07/2011 58.25p 64.00p 58.25p 63.25p 260335
20/07/2011 56.75p 58.42p 56.56p 58.25p 69000
19/07/2011 57.25p 60.56p 56.50p 57.25p 123508
18/07/2011 60.25p 62.50p 59.25p 59.25p 152991
15/07/2011 59.00p 62.25p 58.30p 61.00p 94155
14/07/2011 62.25p 62.40p 57.75p 58.50p 251685
13/07/2011 60.00p 62.00p 59.15p 61.50p 49978
12/07/2011 59.00p 59.75p 57.44p 59.75p 98596
11/07/2011 60.00p 61.75p 59.13p 61.75p 209834
08/07/2011 62.00p 64.00p 60.00p 60.00p 246181
07/07/2011 63.25p 63.83p 60.30p 62.00p 95549
06/07/2011 62.25p 63.56p 58.25p 63.00p 319914
05/07/2011 59.25p 62.25p 58.25p 58.25p 114993
04/07/2011 61.75p 62.25p 58.50p 62.25p 110975
01/07/2011 61.50p 62.00p 58.25p 62.00p 166274
30/06/2011 57.50p 60.00p 55.00p 59.50p 286982
29/06/2011 53.00p 56.00p 51.00p 55.00p 356977
28/06/2011 50.00p 52.75p 49.75p 51.00p 61404
27/06/2011 52.00p 52.25p 49.25p 52.00p 32462
24/06/2011 51.75p 51.75p 49.25p 49.25p 72656
23/06/2011 53.00p 54.50p 49.50p 49.50p 639279
22/06/2011 53.00p 55.52p 53.00p 54.50p 332509
21/06/2011 52.25p 53.00p 50.00p 53.00p 151954
20/06/2011 50.00p 52.25p 48.65p 50.00p 180241
17/06/2011 55.00p 56.50p 49.00p 51.50p 1301555
16/06/2011 57.50p 58.75p 54.00p 56.50p 245084
15/06/2011 58.50p 60.00p 57.50p 57.50p 197135
14/06/2011 57.75p 60.00p 57.75p 59.75p 165437
13/06/2011 60.75p 64.50p 57.75p 58.00p 238255
10/06/2011 63.25p 63.65p 61.00p 61.00p 42953
09/06/2011 62.00p 64.08p 62.00p 62.50p 84535
08/06/2011 66.50p 66.50p 60.50p 60.75p 95513
07/06/2011 65.00p 70.50p 65.00p 66.00p 256971
06/06/2011 63.50p 64.98p 63.00p 63.00p 163949
03/06/2011 65.00p 66.50p 64.00p 64.00p 56875
02/06/2011 64.50p 67.00p 64.50p 65.00p 111092
01/06/2011 70.25p 73.40p 65.75p 68.50p 328700
31/05/2011 65.00p 74.00p 65.00p 71.50p 461620
27/05/2011 60.00p 66.50p 57.25p 65.00p 625499
26/05/2011 55.50p 58.00p 54.00p 57.25p 206017
25/05/2011 56.75p 57.25p 53.44p 54.75p 252265
24/05/2011 57.75p 58.00p 57.00p 57.00p 13312
23/05/2011 60.00p 60.00p 57.25p 57.25p 23205
20/05/2011 60.00p 60.87p 58.00p 58.00p 154394
19/05/2011 57.00p 60.35p 57.00p 60.00p 120613
18/05/2011 56.00p 60.00p 53.75p 57.00p 312600
17/05/2011 56.00p 58.50p 53.00p 53.75p 666931
16/05/2011 63.25p 63.25p 55.50p 58.50p 297145
13/05/2011 63.00p 64.00p 62.00p 62.00p 98975
12/05/2011 65.00p 65.00p 62.25p 62.25p 358585
11/05/2011 68.00p 68.30p 65.50p 65.50p 51922
10/05/2011 68.75p 69.60p 65.25p 65.25p 100483
09/05/2011 67.00p 69.56p 67.00p 68.75p 187057
06/05/2011 68.00p 69.00p 66.00p 67.00p 459186
05/05/2011 73.25p 73.25p 66.30p 68.25p 631830
04/05/2011 76.00p 78.00p 71.00p 71.50p 579685
03/05/2011 79.50p 80.00p 75.00p 75.50p 446542
28/04/2011 72.00p 79.50p 70.00p 79.50p 317832
27/04/2011 69.00p 73.55p 67.25p 71.75p 242706
26/04/2011 68.50p 68.80p 67.25p 67.25p 71344
21/04/2011 70.00p 70.30p 68.50p 70.00p 74979
20/04/2011 70.50p 71.50p 68.50p 69.75p 209243
19/04/2011 70.25p 71.50p 65.00p 68.50p 469714
18/04/2011 74.00p 75.00p 70.25p 70.50p 242758
15/04/2011 75.00p 75.14p 70.38p 71.50p 449494
14/04/2011 78.00p 78.60p 74.75p 75.00p 211021
13/04/2011 77.00p 78.75p 76.50p 78.75p 63114
12/04/2011 77.00p 80.08p 77.00p 78.50p 323417
11/04/2011 76.75p 78.22p 74.00p 76.75p 365993
08/04/2011 77.00p 80.25p 76.00p 77.00p 146255
07/04/2011 80.00p 81.00p 76.00p 77.00p 333605
06/04/2011 76.00p 82.78p 76.00p 79.00p 583643
05/04/2011 82.00p 84.00p 73.25p 75.00p 602319
04/04/2011 87.50p 87.50p 82.25p 82.75p 231394
01/04/2011 83.00p 86.50p 82.50p 86.25p 122570
31/03/2011 87.00p 87.12p 82.50p 83.50p 419465
30/03/2011 86.50p 88.13p 85.00p 85.75p 262159
29/03/2011 88.50p 91.50p 85.50p 85.50p 452585
28/03/2011 91.00p 91.00p 86.75p 88.50p 267876
25/03/2011 86.00p 90.50p 85.10p 90.00p 393534
24/03/2011 86.50p 87.00p 84.00p 87.00p 158013
23/03/2011 83.50p 89.00p 83.50p 89.00p 272936
22/03/2011 87.00p 87.00p 83.50p 84.88p 228504
21/03/2011 89.00p 90.00p 87.50p 88.63p 140460
18/03/2011 84.00p 89.25p 82.13p 88.25p 4381318
17/03/2011 81.25p 83.00p 78.79p 82.13p 1033210
16/03/2011 78.50p 83.00p 77.75p 79.50p 1061248
15/03/2011 78.00p 78.00p 72.00p 77.38p 1553642
14/03/2011 84.25p 85.00p 81.15p 81.25p 860175
11/03/2011 87.00p 87.00p 82.30p 84.25p 735781
10/03/2011 87.25p 88.00p 84.50p 85.75p 495390
09/03/2011 91.50p 92.00p 86.15p 87.75p 440863
08/03/2011 90.25p 92.80p 87.75p 92.00p 624913
07/03/2011 86.00p 93.87p 86.00p 90.00p 724817
04/03/2011 82.75p 85.90p 85.50p 85.50p 423231
03/03/2011 80.25p 82.00p 79.50p 81.50p 319440
02/03/2011 80.00p 80.50p 78.18p 80.25p 296896
01/03/2011 80.25p 83.00p 81.00p 81.50p 323364
28/02/2011 75.50p 81.50p 75.17p 80.75p 559674
25/02/2011 73.50p 76.00p 73.00p 75.63p 282010
24/02/2011 70.50p 70.25p 69.50p 70.00p 264854
23/02/2011 70.00p 71.00p 68.50p 70.25p 462932
22/02/2011 74.00p 71.25p 70.00p 71.25p 477730
21/02/2011 75.50p 75.80p 73.65p 74.50p 333209
18/02/2011 70.75p 76.25p 71.25p 75.63p 737830
17/02/2011 68.50p 75.00p 68.40p 70.75p 507744
16/02/2011 64.75p 69.00p 64.82p 68.88p 572493
15/02/2011 64.00p 65.45p 63.00p 65.00p 225030
14/02/2011 63.00p 65.00p 63.00p 64.00p 344940
11/02/2011 60.40p 63.40p 58.50p 63.00p 476545
10/02/2011 61.50p 61.50p 60.00p 60.50p 101876
09/02/2011 61.05p 61.80p 61.05p 61.75p 111538
08/02/2011 59.76p 60.75p 59.75p 60.75p 91346
07/02/2011 59.82p 59.88p 59.50p 59.75p 110247
04/02/2011 60.15p 60.83p 59.75p 59.75p 129517
03/02/2011 61.10p 61.25p 60.00p 60.75p 139561
02/02/2011 59.00p 61.48p 59.00p 61.25p 450058
01/02/2011 57.25p 58.50p 57.00p 58.00p 117617
31/01/2011 57.75p 58.35p 57.00p 57.25p 133259
28/01/2011 59.25p 59.25p 57.24p 57.75p 136169
27/01/2011 58.75p 60.00p 57.75p 59.25p 189070
26/01/2011 57.75p 58.75p 57.40p 57.50p 95762
25/01/2011 57.25p 58.50p 57.25p 58.00p 117414
24/01/2011 58.50p 58.70p 57.03p 57.25p 125900
21/01/2011 58.25p 59.00p 57.50p 58.50p 69180
20/01/2011 59.25p 59.25p 57.50p 57.75p 243643
19/01/2011 61.75p 61.75p 58.20p 59.50p 273090
18/01/2011 63.25p 63.50p 61.50p 62.00p 259417
17/01/2011 63.85p 63.85p 61.52p 63.00p 350384
14/01/2011 64.50p 65.50p 62.69p 63.75p 303156
13/01/2011 64.60p 66.00p 64.52p 65.75p 539644
12/01/2011 58.13p 63.90p 58.13p 63.75p 781780

*Close Price adjusted for both dividends and splits