Anglesey Mining (AYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/08/2018 1.40p 1.55p 1.40p 1.40p 464875
24/08/2018 1.40p 1.55p 1.40p 1.40p 12800
23/08/2018 1.40p 1.40p 1.40p 1.40p 16445
22/08/2018 1.40p 1.55p 1.40p 1.40p 8706
21/08/2018 1.40p 1.40p 1.40p 1.40p 15333
20/08/2018 1.40p 1.55p 1.40p 1.40p 65229
17/08/2018 1.40p 1.44p 1.40p 1.40p 56386
16/08/2018 1.40p 1.55p 1.40p 1.40p 37729
15/08/2018 1.40p 1.55p 1.40p 1.40p 63696
14/08/2018 1.40p 1.55p 1.40p 1.40p 392504
13/08/2018 1.40p 1.55p 1.40p 1.40p 9564
10/08/2018 1.40p 1.44p 1.40p 1.40p 63800
09/08/2018 1.40p 1.55p 1.40p 1.40p 20000
08/08/2018 1.50p 1.55p 1.40p 1.40p 421575
07/08/2018 1.45p 1.58p 1.42p 1.50p 1241070
06/08/2018 1.45p 1.45p 1.45p 1.45p 12867
03/08/2018 1.50p 1.50p 1.42p 1.50p 59805
02/08/2018 1.50p 1.50p 1.48p 1.50p 91465
01/08/2018 1.50p 1.57p 1.48p 1.50p 84471
31/07/2018 1.50p 1.50p 1.48p 1.50p 37644
30/07/2018 1.50p 1.58p 1.48p 1.50p 219923
27/07/2018 1.50p 1.57p 1.48p 1.50p 823723
26/07/2018 1.50p 1.57p 1.48p 1.50p 27564
25/07/2018 1.50p 1.57p 1.48p 1.50p 174176
24/07/2018 1.50p 1.57p 1.50p 1.50p 801560
23/07/2018 1.50p 1.59p 1.50p 1.50p 33743
20/07/2018 1.50p 1.59p 1.47p 1.50p 55117
19/07/2018 1.50p 1.59p 1.50p 1.50p 400000
18/07/2018 1.45p 1.59p 1.45p 1.50p 103547
17/07/2018 1.53p 1.55p 1.45p 1.45p 658071
16/07/2018 1.85p 1.85p 1.50p 1.53p 1066867
13/07/2018 1.90p 1.90p 1.82p 1.85p 299400
12/07/2018 1.90p 1.90p 1.90p 1.90p 0
11/07/2018 1.95p 1.95p 1.80p 1.90p 951402
10/07/2018 1.85p 2.10p 1.74p 1.95p 1827789
09/07/2018 1.60p 1.87p 1.60p 1.85p 835545
06/07/2018 1.60p 1.69p 1.56p 1.60p 14706
05/07/2018 1.60p 1.69p 1.56p 1.60p 214719
04/07/2018 1.60p 1.65p 1.60p 1.60p 180302
03/07/2018 1.60p 1.65p 1.56p 1.60p 765000
02/07/2018 1.60p 1.60p 1.60p 1.60p 0
29/06/2018 1.60p 1.60p 1.53p 1.60p 60000
28/06/2018 1.60p 1.63p 1.50p 1.60p 67886
27/06/2018 1.55p 1.60p 1.55p 1.60p 22529
26/06/2018 1.55p 1.59p 1.48p 1.55p 159609
25/06/2018 1.60p 1.65p 1.55p 1.55p 108884
22/06/2018 1.60p 1.60p 1.55p 1.60p 13525
21/06/2018 1.55p 1.65p 1.55p 1.60p 132284
20/06/2018 1.70p 1.70p 1.55p 1.55p 263150
19/06/2018 1.70p 1.70p 1.62p 1.70p 91514
18/06/2018 1.70p 1.70p 1.62p 1.70p 120000
15/06/2018 1.70p 1.70p 1.62p 1.70p 125137
14/06/2018 1.70p 1.73p 1.66p 1.70p 402879
13/06/2018 1.70p 1.70p 1.61p 1.70p 340912
12/06/2018 1.70p 1.70p 1.63p 1.70p 173794
11/06/2018 1.70p 1.70p 1.63p 1.70p 134358
08/06/2018 1.70p 1.70p 1.70p 1.70p 42048
07/06/2018 1.70p 1.70p 1.60p 1.70p 85151
06/06/2018 1.65p 1.70p 1.62p 1.70p 557907
05/06/2018 1.55p 1.67p 1.55p 1.65p 433144
04/06/2018 1.40p 1.59p 1.40p 1.55p 757443
01/06/2018 1.58p 1.60p 1.38p 1.40p 2829603
31/05/2018 1.58p 1.58p 1.50p 1.58p 292436
30/05/2018 1.63p 1.63p 1.50p 1.58p 1006715
29/05/2018 1.63p 1.68p 1.60p 1.63p 1178695
25/05/2018 1.63p 1.70p 1.63p 1.63p 1008603
24/05/2018 1.63p 1.73p 1.63p 1.63p 951005
23/05/2018 1.88p 2.00p 1.63p 1.63p 1242536
22/05/2018 2.13p 2.22p 1.75p 1.88p 1178686
21/05/2018 1.88p 2.17p 1.88p 2.13p 956309
18/05/2018 1.88p 1.95p 1.78p 1.88p 97075
17/05/2018 1.75p 1.95p 1.75p 1.88p 528978
16/05/2018 1.75p 1.85p 1.65p 1.75p 455234
15/05/2018 1.75p 1.85p 1.75p 1.75p 164614
14/05/2018 1.75p 1.75p 1.59p 1.75p 587471
11/05/2018 1.75p 1.75p 1.59p 1.75p 280754
10/05/2018 1.75p 1.75p 1.67p 1.75p 103508
09/05/2018 1.75p 1.75p 1.59p 1.75p 5662
08/05/2018 1.75p 1.75p 1.59p 1.75p 7047
04/05/2018 1.75p 1.75p 1.59p 1.75p 64852
03/05/2018 1.75p 1.75p 1.59p 1.75p 263835
02/05/2018 1.75p 1.75p 1.67p 1.75p 105970
01/05/2018 1.75p 1.75p 1.57p 1.75p 70872
30/04/2018 1.75p 1.75p 1.57p 1.75p 103639
27/04/2018 1.75p 1.75p 1.57p 1.75p 239751
26/04/2018 1.75p 1.75p 1.57p 1.75p 16813
25/04/2018 1.75p 1.75p 1.57p 1.75p 7000
24/04/2018 1.75p 1.75p 1.56p 1.75p 68444
23/04/2018 1.88p 1.88p 1.55p 1.75p 286969
20/04/2018 1.88p 1.88p 1.75p 1.88p 173820
19/04/2018 1.88p 1.88p 1.78p 1.88p 1008
18/04/2018 1.88p 1.88p 1.78p 1.88p 31831
17/04/2018 1.88p 1.88p 1.78p 1.88p 324195
16/04/2018 1.88p 1.89p 1.80p 1.88p 36673
13/04/2018 1.88p 1.89p 1.79p 1.88p 265241
12/04/2018 1.88p 1.88p 1.88p 1.88p 0
11/04/2018 1.88p 1.91p 1.79p 1.88p 74718
10/04/2018 1.88p 1.92p 1.79p 1.88p 66511
09/04/2018 1.88p 1.92p 1.79p 1.88p 342609
06/04/2018 1.75p 1.88p 1.75p 1.88p 340299
05/04/2018 1.75p 1.76p 1.75p 1.75p 110500
04/04/2018 1.75p 1.90p 1.70p 1.75p 573485
03/04/2018 1.75p 1.87p 1.70p 1.75p 110218
29/03/2018 1.75p 1.87p 1.75p 1.75p 5722
28/03/2018 1.75p 1.87p 1.67p 1.75p 330439
27/03/2018 1.75p 1.83p 1.67p 1.75p 211444
26/03/2018 2.13p 2.13p 1.67p 1.75p 746436
23/03/2018 2.13p 2.13p 2.03p 2.13p 38868
22/03/2018 2.13p 2.13p 2.05p 2.13p 55000
21/03/2018 2.25p 2.25p 2.03p 2.13p 23539
20/03/2018 2.25p 2.25p 2.11p 2.25p 36811
19/03/2018 2.25p 2.32p 2.18p 2.25p 79240
16/03/2018 2.25p 2.32p 2.25p 2.25p 11000
15/03/2018 2.25p 2.33p 2.18p 2.25p 47566
14/03/2018 2.25p 2.33p 2.18p 2.25p 112446
13/03/2018 2.25p 2.33p 2.18p 2.25p 7715
12/03/2018 2.25p 2.34p 2.16p 2.25p 492659
09/03/2018 2.25p 2.25p 2.25p 2.25p 0
08/03/2018 2.25p 2.34p 2.16p 2.25p 94626
07/03/2018 2.25p 2.25p 2.00p 2.25p 566820
06/03/2018 2.25p 2.37p 2.16p 2.25p 185623
05/03/2018 2.25p 2.37p 2.15p 2.25p 34680
02/03/2018 2.25p 2.38p 2.11p 2.25p 989378
01/03/2018 2.38p 2.45p 2.32p 2.38p 195172
28/02/2018 2.38p 2.45p 2.38p 2.38p 38277
27/02/2018 2.50p 2.50p 2.37p 2.38p 345710
26/02/2018 2.50p 2.50p 2.37p 2.50p 119780
23/02/2018 2.50p 2.50p 2.37p 2.50p 82997
22/02/2018 2.50p 2.50p 2.37p 2.50p 33187
21/02/2018 2.50p 2.50p 2.34p 2.50p 41366
20/02/2018 2.50p 2.52p 2.50p 2.50p 9625
19/02/2018 2.50p 2.50p 2.50p 2.50p 0
16/02/2018 2.50p 2.50p 2.31p 2.50p 1175529
15/02/2018 2.50p 2.56p 2.42p 2.50p 53526
14/02/2018 2.50p 2.50p 2.50p 2.50p 0
13/02/2018 2.50p 2.58p 2.41p 2.50p 101500
12/02/2018 2.50p 2.50p 2.41p 2.50p 15012
09/02/2018 2.88p 2.88p 2.33p 2.50p 2093986
08/02/2018 2.88p 2.88p 2.82p 2.88p 10000
07/02/2018 2.63p 2.82p 2.63p 2.75p 72047
06/02/2018 2.63p 2.63p 2.62p 2.63p 3500
05/02/2018 2.75p 2.82p 2.75p 2.75p 105009
02/02/2018 2.75p 2.75p 2.62p 2.75p 47159
01/02/2018 2.88p 2.95p 2.62p 2.75p 985893
31/01/2018 2.88p 2.88p 2.77p 2.88p 171969
30/01/2018 2.88p 2.88p 2.59p 2.88p 748840
29/01/2018 3.08p 3.08p 2.81p 2.88p 306676
26/01/2018 2.75p 3.09p 2.62p 3.08p 1522465
25/01/2018 2.75p 2.75p 2.50p 2.75p 726614
24/01/2018 2.63p 2.84p 2.51p 2.75p 892080
23/01/2018 2.50p 2.65p 2.50p 2.63p 396881
22/01/2018 2.50p 2.53p 2.41p 2.50p 31337
19/01/2018 2.38p 2.50p 2.38p 2.50p 359113
18/01/2018 2.38p 2.47p 2.38p 2.38p 105539
17/01/2018 2.50p 2.50p 2.38p 2.38p 269402
16/01/2018 2.50p 2.57p 2.38p 2.50p 78000
15/01/2018 2.50p 2.59p 2.38p 2.50p 139468
12/01/2018 2.50p 2.59p 2.38p 2.50p 39306
11/01/2018 2.50p 2.54p 2.38p 2.50p 94533
10/01/2018 2.50p 2.60p 2.50p 2.50p 54351
09/01/2018 2.50p 2.62p 2.31p 2.50p 20000
08/01/2018 2.50p 2.62p 2.30p 2.50p 144070
05/01/2018 2.50p 2.62p 2.50p 2.50p 9040
04/01/2018 2.50p 2.50p 2.30p 2.50p 38439
03/01/2018 2.50p 2.59p 2.28p 2.50p 63633
02/01/2018 2.25p 2.59p 2.25p 2.50p 217022
29/12/2017 2.25p 2.49p 2.25p 2.25p 141846
28/12/2017 2.38p 2.59p 2.25p 2.25p 723169
27/12/2017 2.38p 2.60p 2.34p 2.38p 277558
22/12/2017 2.38p 2.49p 2.29p 2.38p 67406
21/12/2017 2.50p 2.57p 2.38p 2.38p 83949
20/12/2017 2.50p 2.59p 2.28p 2.50p 59335
19/12/2017 2.50p 2.50p 2.27p 2.50p 177739
18/12/2017 2.50p 2.65p 2.25p 2.50p 421560
15/12/2017 2.63p 2.63p 2.50p 2.50p 328114
14/12/2017 2.63p 2.66p 2.63p 2.63p 12172
13/12/2017 2.63p 2.67p 2.58p 2.63p 191242
12/12/2017 2.63p 2.63p 2.58p 2.63p 49169
11/12/2017 2.63p 2.69p 2.63p 2.63p 7178
08/12/2017 2.63p 2.69p 2.63p 2.63p 41554
07/12/2017 2.63p 2.69p 2.63p 2.63p 36440
06/12/2017 2.63p 2.75p 2.58p 2.63p 171169
05/12/2017 2.63p 2.69p 2.58p 2.63p 15500
04/12/2017 2.63p 2.69p 2.58p 2.63p 421321
01/12/2017 2.63p 2.74p 2.58p 2.63p 287344
30/11/2017 2.88p 2.98p 2.55p 2.63p 300697
29/11/2017 2.88p 2.98p 2.86p 2.88p 304231
28/11/2017 3.00p 3.00p 2.88p 2.88p 51000
27/11/2017 3.00p 3.00p 2.88p 2.88p 27252
24/11/2017 3.13p 3.13p 2.92p 3.00p 256403
23/11/2017 3.13p 3.14p 3.13p 3.13p 16241
22/11/2017 3.13p 3.19p 3.01p 3.13p 331722
21/11/2017 3.00p 3.19p 2.92p 3.13p 484593
20/11/2017 3.00p 3.00p 2.92p 3.00p 57864
17/11/2017 3.00p 3.04p 2.91p 3.00p 691848
16/11/2017 3.13p 3.13p 3.00p 3.00p 203455
15/11/2017 3.13p 3.13p 3.05p 3.13p 203760
14/11/2017 3.13p 3.17p 3.06p 3.13p 198017
13/11/2017 3.25p 3.25p 3.06p 3.13p 146205
10/11/2017 3.25p 3.25p 3.14p 3.25p 14500

*Close Price adjusted for both dividends and splits