Anglesey Mining (AYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/12/2020 5.35p 5.50p 4.80p 5.00p 1217339
25/12/2020 5.35p 5.50p 4.80p 5.00p 1217339
24/12/2020 5.35p 5.50p 4.80p 5.00p 1217339
23/12/2020 5.40p 5.60p 5.20p 5.35p 973434
22/12/2020 5.45p 5.88p 5.25p 5.40p 851557
21/12/2020 6.30p 6.58p 5.41p 5.45p 1400460
18/12/2020 6.20p 6.50p 6.00p 6.00p 1444017
17/12/2020 6.53p 6.72p 6.00p 6.20p 1068350
16/12/2020 6.35p 7.00p 6.30p 6.50p 1196908
15/12/2020 5.90p 6.80p 5.75p 6.25p 1337306
14/12/2020 5.85p 6.50p 5.50p 5.75p 1480268
11/12/2020 5.35p 6.67p 4.74p 6.20p 3478563
10/12/2020 7.00p 7.15p 4.66p 5.50p 10348883
09/12/2020 7.75p 9.00p 5.70p 6.80p 4515590
08/12/2020 7.75p 9.00p 4.90p 7.60p 7528790
07/12/2020 5.45p 7.50p 4.40p 7.25p 12164129
04/12/2020 4.30p 5.20p 3.80p 5.15p 6806026
03/12/2020 3.85p 4.50p 3.72p 4.30p 3216161
02/12/2020 4.00p 4.30p 3.70p 3.85p 4691673
01/12/2020 3.55p 4.20p 3.20p 4.00p 7280671
30/11/2020 2.85p 3.60p 2.85p 3.55p 5822296
27/11/2020 2.70p 3.00p 2.67p 2.84p 2046350
26/11/2020 2.55p 2.87p 2.43p 2.60p 3079498
25/11/2020 2.30p 2.55p 2.30p 2.55p 564266
24/11/2020 2.50p 2.58p 2.23p 2.25p 1256829
23/11/2020 2.60p 2.60p 2.30p 2.30p 1110115
20/11/2020 2.70p 2.74p 2.40p 2.40p 2538701
19/11/2020 2.65p 2.86p 2.51p 2.70p 1213091
18/11/2020 2.35p 3.13p 2.32p 2.70p 7894484
17/11/2020 2.25p 2.40p 2.16p 2.35p 2586831
16/11/2020 1.90p 2.35p 1.90p 2.30p 2468272
13/11/2020 2.05p 2.07p 1.90p 1.90p 707366
12/11/2020 2.10p 2.10p 1.93p 2.05p 648060
10/11/2020 1.95p 2.09p 1.93p 2.05p 282069
09/11/2020 1.85p 2.14p 1.85p 1.95p 2599721
06/11/2020 1.85p 1.97p 1.76p 1.85p 486611
05/11/2020 1.85p 1.90p 1.76p 1.85p 25200
04/11/2020 1.85p 1.93p 1.76p 1.85p 448437
03/11/2020 1.75p 2.00p 1.73p 1.85p 789532
02/11/2020 1.80p 1.86p 1.71p 1.75p 1121185
30/10/2020 1.70p 2.27p 1.60p 1.80p 6919993
29/10/2020 1.45p 1.87p 1.45p 1.75p 1357462
28/10/2020 1.55p 1.60p 1.41p 1.45p 2004435
27/10/2020 1.80p 1.84p 1.48p 1.55p 1426401
26/10/2020 1.85p 1.85p 1.64p 1.80p 1599163
23/10/2020 1.95p 1.95p 1.73p 1.85p 671339
22/10/2020 2.00p 2.00p 1.73p 1.95p 1192318
21/10/2020 2.05p 2.08p 1.86p 1.95p 730760
20/10/2020 2.00p 2.24p 1.87p 2.05p 4572096
19/10/2020 1.60p 2.10p 1.53p 1.95p 11033258
16/10/2020 1.60p 1.61p 1.43p 1.60p 2719110
15/10/2020 1.65p 1.73p 1.52p 1.60p 561518
14/10/2020 1.65p 1.65p 1.53p 1.65p 47139
13/10/2020 1.70p 1.85p 1.56p 1.65p 993199
12/10/2020 1.70p 1.87p 1.60p 1.70p 283680
09/10/2020 1.70p 1.87p 1.58p 1.70p 214677
08/10/2020 1.70p 1.87p 1.51p 1.70p 1818303
07/10/2020 1.80p 1.93p 1.60p 1.70p 1241300
06/10/2020 1.85p 1.97p 1.56p 1.80p 2289987
05/10/2020 2.15p 2.27p 1.70p 1.85p 2598357
02/10/2020 2.15p 2.80p 1.90p 2.10p 14149312
01/10/2020 1.40p 2.10p 1.40p 2.10p 17910848
30/09/2020 1.55p 1.55p 1.22p 1.35p 1413874
29/09/2020 1.50p 1.58p 1.45p 1.55p 861799
28/09/2020 1.30p 1.50p 1.30p 1.50p 1882013
25/09/2020 1.35p 1.38p 1.30p 1.30p 557894
24/09/2020 1.35p 1.40p 1.35p 1.35p 148110
23/09/2020 1.35p 1.35p 1.30p 1.35p 20820
22/09/2020 1.40p 1.40p 1.30p 1.35p 500459
21/09/2020 1.43p 1.45p 1.35p 1.40p 318040
18/09/2020 1.43p 1.48p 1.37p 1.43p 112330
17/09/2020 1.43p 1.48p 1.37p 1.43p 46110
16/09/2020 1.43p 1.49p 1.35p 1.43p 647043
15/09/2020 1.48p 1.55p 1.38p 1.43p 1068036
14/09/2020 1.60p 1.62p 1.42p 1.48p 1896158
11/09/2020 1.60p 1.63p 1.51p 1.60p 1204270
10/09/2020 1.80p 1.80p 1.60p 1.60p 554875
09/09/2020 1.80p 1.80p 1.71p 1.80p 237954
08/09/2020 1.85p 1.85p 1.70p 1.80p 711840
07/09/2020 1.90p 2.07p 1.75p 1.85p 4393272
04/09/2020 1.70p 1.99p 1.70p 1.90p 4487560
03/09/2020 1.65p 1.75p 1.65p 1.70p 2331453
02/09/2020 1.75p 1.75p 1.63p 1.65p 881564
01/09/2020 1.80p 1.80p 1.70p 1.75p 173042
31/08/2020 1.80p 1.82p 1.70p 1.80p 914981
28/08/2020 1.80p 1.82p 1.70p 1.80p 914981
27/08/2020 1.80p 1.85p 1.75p 1.80p 1439134
26/08/2020 1.95p 1.95p 1.72p 1.80p 2609221
25/08/2020 2.10p 2.10p 1.73p 1.95p 4583644
24/08/2020 1.80p 2.80p 1.70p 2.05p 19962016
21/08/2020 1.80p 1.82p 1.71p 1.80p 384264
20/08/2020 1.80p 1.82p 1.80p 1.80p 10000
19/08/2020 1.85p 1.85p 1.73p 1.80p 185000
18/08/2020 1.90p 1.95p 1.83p 1.85p 270024
17/08/2020 1.90p 2.00p 1.82p 1.90p 139751
14/08/2020 1.90p 1.90p 1.90p 1.90p 0
13/08/2020 1.90p 2.00p 1.82p 1.90p 32993
12/08/2020 2.00p 2.02p 1.88p 1.90p 309137
11/08/2020 2.00p 2.00p 1.93p 2.00p 65972
10/08/2020 2.05p 2.09p 1.92p 2.00p 297167
07/08/2020 2.15p 2.15p 2.00p 2.05p 559956
06/08/2020 2.15p 2.28p 2.07p 2.15p 3984
05/08/2020 2.15p 2.28p 2.09p 2.15p 112244
04/08/2020 2.15p 2.28p 2.09p 2.15p 16045
03/08/2020 2.15p 2.15p 2.09p 2.15p 22999
31/07/2020 2.15p 2.29p 2.09p 2.15p 46286
30/07/2020 2.15p 2.15p 2.08p 2.15p 95318
29/07/2020 2.15p 2.29p 2.07p 2.15p 90000
28/07/2020 2.15p 2.30p 2.05p 2.15p 14708
27/07/2020 2.15p 2.30p 2.05p 2.15p 78198
24/07/2020 2.15p 2.30p 2.05p 2.15p 161049
23/07/2020 2.15p 2.30p 2.02p 2.15p 348938
22/07/2020 2.05p 2.30p 2.03p 2.15p 731712
21/07/2020 2.05p 2.15p 1.91p 2.05p 354684
20/07/2020 2.25p 2.25p 1.90p 2.05p 303758
17/07/2020 2.20p 2.45p 2.03p 2.25p 484314
16/07/2020 1.95p 2.30p 1.95p 2.15p 730000
15/07/2020 1.95p 1.95p 1.81p 1.95p 9774
14/07/2020 1.95p 2.08p 1.82p 1.95p 156573
13/07/2020 1.95p 2.19p 1.88p 1.95p 71485
10/07/2020 1.95p 1.95p 1.95p 1.95p 0
09/07/2020 1.95p 1.95p 1.88p 1.95p 14988
08/07/2020 1.95p 2.19p 1.89p 1.95p 306048
07/07/2020 1.95p 1.95p 1.95p 1.95p 0
06/07/2020 1.95p 2.17p 1.87p 1.95p 92004
03/07/2020 1.90p 2.07p 1.90p 1.90p 52105
02/07/2020 1.85p 2.07p 1.85p 1.90p 238174
01/07/2020 1.85p 1.93p 1.78p 1.85p 215064
30/06/2020 1.85p 1.85p 1.85p 1.85p 0
29/06/2020 1.90p 1.93p 1.82p 1.85p 90459
26/06/2020 2.00p 2.00p 2.00p 2.00p 0
25/06/2020 2.05p 2.05p 1.82p 2.00p 212129
24/06/2020 2.10p 2.10p 1.92p 2.05p 370740
23/06/2020 2.15p 2.22p 2.10p 2.10p 1000
22/06/2020 2.15p 2.26p 2.02p 2.15p 155303
19/06/2020 2.15p 2.26p 2.02p 2.15p 188927
18/06/2020 2.15p 2.29p 2.04p 2.15p 986740
17/06/2020 1.90p 2.27p 1.86p 2.15p 931443
16/06/2020 1.90p 2.10p 1.83p 1.90p 67268
15/06/2020 1.90p 2.08p 1.90p 1.90p 21048
12/06/2020 1.90p 2.08p 1.73p 1.90p 218054
11/06/2020 1.90p 2.02p 1.71p 1.90p 203994
10/06/2020 1.90p 2.10p 1.73p 1.90p 167999
09/06/2020 1.90p 2.06p 1.76p 1.90p 106606
08/06/2020 1.80p 1.95p 1.70p 1.90p 329506
05/06/2020 1.80p 1.95p 1.63p 1.80p 107461
04/06/2020 1.95p 1.95p 1.71p 1.80p 266352
03/06/2020 1.95p 1.99p 1.80p 1.95p 226692
02/06/2020 1.95p 1.99p 1.82p 1.95p 96502
01/06/2020 2.00p 2.05p 1.82p 1.95p 436210
29/05/2020 1.75p 2.09p 1.66p 2.00p 765852
28/05/2020 1.75p 1.90p 1.75p 1.75p 315663
27/05/2020 1.75p 1.76p 1.60p 1.75p 316843
26/05/2020 1.75p 1.80p 1.60p 1.75p 831830
25/05/2020 1.75p 1.87p 1.63p 1.75p 718331
22/05/2020 1.75p 1.87p 1.63p 1.75p 718331
21/05/2020 1.95p 1.95p 1.63p 1.75p 950100
20/05/2020 1.70p 2.44p 1.63p 1.90p 3099690
19/05/2020 1.60p 1.70p 1.55p 1.60p 343000
18/05/2020 1.70p 1.70p 1.51p 1.60p 117664
15/05/2020 1.75p 1.77p 1.61p 1.70p 215073
14/05/2020 1.80p 1.80p 1.70p 1.75p 315779
13/05/2020 2.00p 2.00p 1.80p 1.80p 411112
12/05/2020 2.00p 2.02p 1.81p 2.00p 189992
11/05/2020 1.90p 2.19p 1.80p 2.00p 295365
08/05/2020 1.55p 2.40p 1.54p 1.90p 1634526
07/05/2020 1.55p 2.40p 1.54p 1.90p 1634526
06/05/2020 1.55p 1.55p 1.44p 1.55p 69665
05/05/2020 1.55p 1.69p 1.44p 1.55p 305727
04/05/2020 1.55p 1.64p 1.55p 1.55p 91905
01/05/2020 1.45p 1.59p 1.43p 1.55p 306473
30/04/2020 1.40p 1.59p 1.36p 1.45p 253766
29/04/2020 1.40p 1.40p 1.36p 1.40p 132909
28/04/2020 1.40p 1.50p 1.36p 1.40p 49823
27/04/2020 1.40p 1.50p 1.33p 1.40p 148925
24/04/2020 1.35p 1.48p 1.33p 1.40p 171573
23/04/2020 1.20p 1.40p 1.14p 1.35p 428863
22/04/2020 1.25p 1.30p 1.13p 1.20p 178726
21/04/2020 1.25p 1.34p 1.25p 1.25p 148726
20/04/2020 1.35p 1.39p 1.10p 1.25p 983312
17/04/2020 1.35p 1.39p 1.21p 1.35p 217094
16/04/2020 1.35p 1.42p 1.35p 1.35p 8977
15/04/2020 1.35p 1.35p 1.21p 1.35p 72197
14/04/2020 1.35p 1.37p 1.21p 1.35p 273067
13/04/2020 1.45p 1.45p 1.21p 1.35p 492091
10/04/2020 1.45p 1.45p 1.21p 1.35p 492091
09/04/2020 1.45p 1.45p 1.21p 1.35p 492091
08/04/2020 1.15p 1.49p 1.15p 1.45p 461842
07/04/2020 1.05p 1.25p 1.05p 1.15p 303137
06/04/2020 1.00p 1.19p 0.95p 1.05p 315709
03/04/2020 1.00p 1.00p 0.92p 1.00p 53923
02/04/2020 1.00p 1.10p 1.00p 1.00p 3541
01/04/2020 1.00p 1.10p 0.92p 1.00p 385080
31/03/2020 1.05p 1.10p 0.90p 1.00p 517010
30/03/2020 1.05p 1.12p 0.93p 1.05p 478198
27/03/2020 1.05p 1.20p 1.05p 1.05p 200
26/03/2020 1.05p 1.15p 1.05p 1.05p 140000
25/03/2020 1.05p 1.10p 1.05p 1.05p 3464
24/03/2020 1.10p 1.10p 0.90p 1.05p 263685
23/03/2020 1.10p 1.18p 1.00p 1.10p 86514

*Close Price adjusted for both dividends and splits