Anglesey Mining (AYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/04/2023 2.15p 2.34p 2.00p 2.15p 205262
24/04/2023 2.10p 2.30p 2.00p 2.15p 162907
21/04/2023 2.10p 2.20p 2.00p 2.10p 26510
20/04/2023 2.10p 2.20p 2.00p 2.10p 120149
19/04/2023 2.10p 2.20p 2.00p 2.10p 58270
18/04/2023 2.10p 2.20p 2.01p 2.10p 249267
17/04/2023 2.15p 2.30p 2.00p 2.10p 151867
14/04/2023 2.15p 2.30p 2.00p 2.15p 244959
13/04/2023 2.15p 2.30p 2.00p 2.15p 94428
12/04/2023 2.15p 2.34p 2.00p 2.30p 184118
11/04/2023 2.15p 2.30p 2.00p 2.15p 364764
06/04/2023 2.15p 2.30p 2.00p 2.15p 333674
05/04/2023 2.25p 2.40p 2.02p 2.20p 332436
04/04/2023 2.25p 2.40p 2.10p 2.25p 378408
03/04/2023 2.15p 2.40p 2.00p 2.25p 1334539
31/03/2023 2.15p 2.30p 2.00p 2.15p 494418
30/03/2023 2.15p 2.30p 2.00p 2.15p 243997
29/03/2023 2.15p 2.30p 2.00p 2.15p 525321
28/03/2023 1.90p 2.30p 1.90p 2.00p 2203517
27/03/2023 1.90p 2.00p 1.80p 1.90p 57676
24/03/2023 1.90p 2.04p 1.80p 1.90p 39489
23/03/2023 1.80p 1.98p 1.80p 1.90p 1250393
22/03/2023 1.80p 1.89p 1.70p 1.80p 60017
21/03/2023 1.85p 1.90p 1.72p 1.80p 274699
20/03/2023 1.90p 2.00p 1.70p 1.85p 64741
17/03/2023 1.90p 2.00p 1.80p 1.90p 524474
16/03/2023 1.95p 2.00p 1.80p 1.90p 705517
15/03/2023 1.95p 2.00p 1.90p 1.95p 740001
14/03/2023 1.90p 2.09p 1.90p 1.95p 704374
13/03/2023 1.90p 2.00p 1.80p 2.00p 239000
10/03/2023 1.90p 2.00p 1.80p 1.90p 343492
09/03/2023 1.85p 2.00p 1.80p 1.90p 2112015
08/03/2023 1.85p 1.90p 1.80p 1.85p 1291206
07/03/2023 1.85p 1.94p 1.80p 1.85p 258940
06/03/2023 1.95p 2.00p 1.80p 1.85p 173845
03/03/2023 2.05p 2.05p 1.90p 1.95p 597779
02/03/2023 2.05p 2.10p 2.00p 2.05p 53806
01/03/2023 1.90p 2.10p 1.80p 2.05p 858562
28/02/2023 1.90p 2.00p 1.80p 1.90p 226771
27/02/2023 1.95p 2.00p 1.84p 1.90p 133355
24/02/2023 1.85p 2.10p 1.80p 1.95p 1002644
23/02/2023 1.90p 1.90p 1.80p 1.85p 617708
22/02/2023 2.00p 2.00p 1.80p 1.90p 1238946
21/02/2023 2.00p 2.10p 1.90p 2.00p 25261
20/02/2023 2.00p 2.00p 1.93p 2.00p 156680
17/02/2023 2.00p 2.10p 1.90p 2.00p 122769
16/02/2023 2.00p 2.10p 1.90p 1.90p 107586
15/02/2023 2.00p 2.10p 1.90p 2.00p 90480
14/02/2023 2.00p 2.10p 1.90p 2.00p 146871
13/02/2023 2.00p 2.10p 1.90p 2.00p 49490
10/02/2023 2.00p 2.10p 1.90p 2.00p 103789
09/02/2023 2.00p 2.10p 1.96p 2.00p 180586
08/02/2023 2.00p 2.10p 2.00p 2.00p 25129
07/02/2023 2.05p 2.10p 2.00p 2.00p 347691
06/02/2023 2.05p 2.10p 2.00p 2.05p 128487
03/02/2023 2.05p 2.05p 2.01p 2.05p 138518
02/02/2023 2.05p 2.10p 2.00p 2.05p 55048
01/02/2023 2.05p 2.10p 2.00p 2.05p 674266
31/01/2023 2.05p 2.10p 2.00p 2.05p 106781
30/01/2023 2.05p 2.10p 2.00p 2.05p 180149
27/01/2023 2.15p 2.24p 1.88p 2.10p 1392902
26/01/2023 2.18p 2.30p 2.10p 2.15p 79584
25/01/2023 2.18p 2.25p 2.11p 2.18p 267231
24/01/2023 2.20p 2.30p 2.11p 2.30p 246218
23/01/2023 2.15p 2.30p 2.10p 2.20p 632879
20/01/2023 2.20p 2.35p 2.10p 2.15p 103410
19/01/2023 2.20p 2.35p 2.10p 2.35p 69624
18/01/2023 2.20p 2.21p 2.15p 2.20p 370496
17/01/2023 2.20p 2.21p 2.16p 2.20p 177564
16/01/2023 2.20p 2.30p 2.10p 2.20p 1042535
13/01/2023 2.20p 2.30p 2.10p 2.20p 651876
12/01/2023 2.15p 2.21p 2.10p 2.15p 2273288
11/01/2023 2.15p 2.20p 2.10p 2.15p 320984
10/01/2023 2.05p 2.20p 2.00p 2.20p 2116519
09/01/2023 2.55p 2.84p 1.81p 2.45p 3026163
06/01/2023 2.40p 2.78p 2.40p 2.66p 1781759
05/01/2023 2.35p 2.50p 2.28p 2.29p 3079292
04/01/2023 2.20p 2.40p 2.20p 2.30p 500889
03/01/2023 2.15p 2.30p 2.10p 2.20p 326841
30/12/2022 2.15p 2.22p 2.15p 2.15p 17830
29/12/2022 2.15p 2.30p 2.00p 2.28p 17497
28/12/2022 2.15p 2.25p 2.12p 2.25p 35837
23/12/2022 2.15p 2.21p 2.06p 2.15p 14944
22/12/2022 2.15p 2.30p 2.12p 2.15p 62432
21/12/2022 2.25p 2.35p 2.00p 2.15p 376761
20/12/2022 2.30p 2.34p 2.10p 2.25p 108538
19/12/2022 2.40p 2.40p 2.20p 2.30p 157370
16/12/2022 2.40p 2.43p 2.40p 2.40p 0
15/12/2022 2.40p 2.40p 2.30p 2.40p 50000
14/12/2022 2.40p 2.50p 2.30p 2.40p 52200
13/12/2022 2.40p 2.50p 2.40p 2.50p 3558
12/12/2022 2.40p 2.42p 2.30p 2.40p 102605
09/12/2022 2.40p 2.50p 2.40p 2.40p 917
08/12/2022 2.45p 2.60p 2.33p 2.40p 117182
07/12/2022 2.45p 2.60p 2.30p 2.45p 127265
06/12/2022 2.45p 2.47p 2.45p 2.45p 4196
05/12/2022 2.45p 2.54p 2.30p 2.45p 481472
02/12/2022 2.45p 2.47p 2.36p 2.45p 445406
01/12/2022 2.45p 2.60p 2.30p 2.45p 1085768
30/11/2022 2.45p 2.60p 2.43p 2.45p 230146
29/11/2022 2.45p 2.60p 2.30p 2.45p 172101
28/11/2022 2.25p 2.59p 2.18p 2.45p 775108
25/11/2022 2.10p 2.30p 1.93p 2.15p 163155
24/11/2022 2.00p 2.20p 1.80p 2.10p 401160
23/11/2022 1.85p 2.07p 1.85p 2.00p 302326
22/11/2022 1.85p 1.90p 1.80p 1.85p 393700
21/11/2022 2.05p 2.05p 1.80p 1.85p 209079
18/11/2022 2.05p 2.05p 1.90p 2.05p 145829
17/11/2022 2.05p 2.05p 1.90p 2.05p 373414
16/11/2022 2.10p 2.13p 1.91p 2.05p 1296708
15/11/2022 2.10p 2.20p 2.05p 2.10p 271626
14/11/2022 2.10p 2.14p 2.05p 2.10p 112672
11/11/2022 2.10p 2.20p 2.00p 2.10p 366394
10/11/2022 2.10p 2.10p 1.97p 2.10p 585071
09/11/2022 2.10p 2.13p 2.06p 2.10p 355578
08/11/2022 2.10p 2.20p 2.00p 2.10p 458680
07/11/2022 2.35p 2.50p 2.07p 2.10p 273990
04/11/2022 2.35p 2.50p 2.20p 2.35p 305922
03/11/2022 2.35p 2.50p 2.20p 2.35p 267944
02/11/2022 2.35p 2.50p 2.20p 2.35p 358922
01/11/2022 2.50p 2.50p 2.23p 2.35p 1132216
31/10/2022 2.65p 2.65p 2.32p 2.50p 100347
28/10/2022 2.65p 2.80p 2.51p 2.65p 538181
27/10/2022 2.60p 2.69p 2.51p 2.65p 259571
26/10/2022 2.60p 2.70p 2.43p 2.60p 796353
25/10/2022 2.60p 2.62p 2.52p 2.60p 60063
24/10/2022 2.60p 2.60p 2.50p 2.60p 158065
21/10/2022 2.55p 2.70p 2.40p 2.60p 128167
20/10/2022 2.45p 2.65p 2.45p 2.55p 387589
19/10/2022 2.45p 2.50p 2.38p 2.45p 239049
18/10/2022 2.50p 2.54p 2.40p 2.45p 314524
17/10/2022 2.55p 2.60p 2.40p 2.50p 118589
14/10/2022 2.55p 2.60p 2.48p 2.55p 43157
13/10/2022 2.50p 2.60p 2.50p 2.55p 173845
12/10/2022 2.50p 2.58p 2.40p 2.50p 371883
11/10/2022 2.50p 2.60p 2.40p 2.43p 167983
10/10/2022 2.50p 2.53p 2.40p 2.50p 207000
07/10/2022 2.65p 2.65p 2.43p 2.50p 492300
06/10/2022 2.70p 2.90p 2.30p 2.65p 1322006
05/10/2022 2.70p 2.90p 2.59p 2.70p 515650
04/10/2022 2.70p 2.75p 2.50p 2.70p 81108
03/10/2022 2.70p 2.90p 2.60p 2.70p 62927
30/09/2022 2.70p 2.90p 2.50p 2.70p 103062
29/09/2022 2.70p 2.90p 2.50p 2.70p 7835
28/09/2022 2.75p 2.80p 2.59p 2.70p 204563
27/09/2022 2.75p 2.90p 2.75p 2.75p 12049
26/09/2022 2.75p 2.84p 2.75p 2.75p 127900
23/09/2022 2.85p 2.93p 2.60p 2.75p 20480
22/09/2022 2.90p 3.00p 2.70p 2.85p 325482
21/09/2022 2.95p 3.10p 2.80p 2.90p 115161
20/09/2022 3.05p 3.10p 2.90p 2.95p 205712
19/09/2022 3.00p 3.10p 3.00p 3.05p 132793
16/09/2022 3.00p 3.10p 3.00p 3.05p 132793
15/09/2022 3.00p 3.10p 2.90p 3.00p 7675
14/09/2022 3.00p 3.09p 2.93p 3.00p 273292
13/09/2022 3.00p 3.10p 2.98p 3.00p 479221
12/09/2022 2.80p 3.10p 2.80p 3.07p 1827372
09/09/2022 2.60p 2.91p 2.60p 2.80p 234346
08/09/2022 2.50p 2.80p 2.49p 2.60p 1781079
07/09/2022 2.55p 2.60p 2.40p 2.45p 291044
06/09/2022 2.65p 2.65p 2.50p 2.55p 140000
05/09/2022 2.65p 2.65p 2.55p 2.65p 58741
02/09/2022 2.65p 2.80p 2.50p 2.65p 56708
01/09/2022 2.80p 2.80p 2.53p 2.65p 101591
31/08/2022 2.80p 3.00p 2.60p 2.80p 330066
30/08/2022 2.80p 2.84p 2.61p 2.80p 46636
29/08/2022 2.80p 3.00p 2.60p 2.80p 373748
26/08/2022 2.80p 3.00p 2.60p 2.80p 373748
25/08/2022 2.85p 3.00p 2.60p 2.80p 555921
24/08/2022 2.90p 2.99p 2.71p 2.85p 210451
23/08/2022 2.95p 3.00p 2.80p 2.90p 241230
22/08/2022 2.60p 3.00p 2.53p 2.90p 2962941
19/08/2022 2.60p 2.70p 2.60p 2.60p 62306
18/08/2022 2.60p 2.65p 2.55p 2.60p 263723
17/08/2022 2.80p 2.80p 2.50p 2.60p 837578
16/08/2022 2.85p 2.85p 2.70p 2.80p 96246
15/08/2022 2.85p 2.85p 2.80p 2.85p 36682
12/08/2022 2.90p 2.90p 2.72p 2.85p 311809
11/08/2022 2.90p 2.90p 2.80p 2.90p 130702
10/08/2022 2.90p 3.00p 2.80p 2.90p 34558
09/08/2022 2.90p 2.90p 2.70p 2.90p 585452
08/08/2022 2.90p 2.99p 2.90p 2.90p 458
05/08/2022 2.90p 2.98p 2.80p 2.90p 223972
04/08/2022 2.90p 3.00p 2.86p 2.90p 221163
03/08/2022 2.90p 2.98p 2.90p 2.90p 329122
02/08/2022 3.05p 3.07p 2.90p 2.90p 748741
01/08/2022 3.05p 3.05p 2.95p 3.05p 663114
29/07/2022 3.00p 3.20p 2.80p 3.05p 189687
28/07/2022 3.00p 3.20p 2.80p 3.00p 80123
27/07/2022 3.00p 3.07p 2.80p 2.80p 383342
26/07/2022 3.00p 3.07p 2.83p 3.00p 212982
25/07/2022 3.00p 3.08p 2.83p 3.00p 105118
22/07/2022 3.00p 3.20p 2.83p 3.00p 152758
21/07/2022 3.00p 3.13p 2.82p 3.00p 220347
20/07/2022 3.00p 3.20p 2.80p 3.00p 26237
19/07/2022 3.00p 3.18p 2.82p 3.00p 128758
18/07/2022 2.90p 3.24p 2.81p 2.90p 183501
15/07/2022 3.05p 3.27p 2.97p 3.05p 48042
14/07/2022 2.90p 3.30p 2.80p 3.05p 33551
13/07/2022 2.90p 2.90p 2.82p 2.90p 31226

*Close Price adjusted for both dividends and splits