Anglesey Mining (AYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/11/2012 6.80p 6.80p 6.60p 6.60p 91344
19/11/2012 6.96p 6.98p 6.50p 6.50p 356458
16/11/2012 7.00p 7.12p 6.85p 6.89p 461201
15/11/2012 7.20p 7.68p 7.10p 7.15p 353895
14/11/2012 7.66p 7.70p 7.34p 7.48p 324210
13/11/2012 7.76p 7.76p 7.32p 7.65p 413972
12/11/2012 7.85p 8.08p 7.65p 8.08p 23884
09/11/2012 7.60p 7.94p 7.55p 7.94p 45928
08/11/2012 8.40p 8.40p 7.60p 7.60p 120292
07/11/2012 8.10p 8.40p 7.95p 7.95p 147255
06/11/2012 7.91p 8.04p 7.74p 7.83p 414382
05/11/2012 7.85p 7.95p 7.55p 7.80p 105148
02/11/2012 8.10p 8.10p 7.85p 7.98p 40473
01/11/2012 7.31p 7.80p 7.15p 7.75p 279494
31/10/2012 7.97p 7.98p 7.97p 7.98p 12500
30/10/2012 8.00p 8.05p 7.52p 7.98p 108121
29/10/2012 8.00p 8.06p 7.85p 7.85p 468489
26/10/2012 7.80p 8.00p 7.67p 7.80p 450748
25/10/2012 7.95p 8.02p 7.95p 8.02p 6146
24/10/2012 7.95p 8.03p 7.95p 8.03p 14093
23/10/2012 7.82p 8.00p 7.82p 7.90p 158663
22/10/2012 8.29p 8.29p 7.80p 7.80p 177084
19/10/2012 7.85p 8.00p 7.75p 8.00p 58656
18/10/2012 7.74p 8.05p 7.55p 7.65p 497125
17/10/2012 7.75p 7.85p 7.40p 7.53p 244095
16/10/2012 7.45p 7.69p 7.31p 7.31p 113816
15/10/2012 8.10p 8.10p 7.55p 7.55p 108200
12/10/2012 7.41p 7.75p 7.41p 7.45p 116149
11/10/2012 7.30p 7.75p 7.30p 7.50p 163345
10/10/2012 7.50p 7.85p 7.25p 7.50p 130479
09/10/2012 7.70p 7.85p 7.65p 7.65p 101044
08/10/2012 8.20p 8.20p 7.66p 7.83p 160161
05/10/2012 7.75p 7.75p 7.40p 7.60p 524181
04/10/2012 8.00p 8.01p 7.81p 7.83p 430057
03/10/2012 7.75p 8.10p 7.65p 7.80p 419073
02/10/2012 8.01p 8.42p 7.88p 7.88p 466528
01/10/2012 8.31p 8.60p 8.00p 8.00p 293504
28/09/2012 8.51p 8.80p 8.30p 8.30p 796348
27/09/2012 8.40p 8.80p 8.32p 8.32p 334842
26/09/2012 8.40p 8.40p 7.98p 8.20p 1001498
25/09/2012 8.70p 9.33p 8.35p 8.85p 729116
24/09/2012 9.40p 9.50p 8.76p 8.76p 377445
21/09/2012 9.40p 9.40p 8.85p 9.00p 352806
20/09/2012 9.50p 9.63p 9.10p 9.10p 283586
19/09/2012 9.35p 9.65p 9.35p 9.35p 187816
18/09/2012 8.95p 9.60p 8.95p 9.48p 351680
17/09/2012 9.25p 9.72p 9.13p 9.30p 937709
14/09/2012 8.90p 9.50p 8.35p 9.05p 863770
13/09/2012 9.00p 9.46p 8.90p 9.25p 340060
12/09/2012 9.05p 9.90p 9.00p 9.00p 1866887
11/09/2012 8.00p 9.20p 8.00p 9.00p 1925839
10/09/2012 8.40p 8.40p 7.80p 8.00p 319191
07/09/2012 7.75p 8.50p 7.60p 8.15p 2323409
06/09/2012 7.85p 7.97p 7.65p 7.65p 801148
05/09/2012 8.20p 8.20p 7.60p 8.10p 597486
04/09/2012 8.80p 8.80p 7.25p 8.50p 1108009
03/09/2012 8.80p 8.93p 8.50p 8.50p 514483
31/08/2012 9.31p 9.38p 8.50p 8.85p 1244782
30/08/2012 10.50p 10.71p 9.55p 9.80p 1254085
29/08/2012 10.75p 10.78p 10.25p 10.50p 221225
28/08/2012 10.78p 11.00p 10.78p 11.00p 12388
24/08/2012 11.50p 11.50p 10.75p 11.00p 717255
23/08/2012 11.40p 11.40p 11.25p 11.25p 102657
22/08/2012 11.50p 11.54p 11.00p 11.13p 215773
21/08/2012 11.75p 11.75p 11.05p 11.25p 584823
20/08/2012 11.75p 11.75p 11.40p 11.50p 86681
17/08/2012 11.50p 11.50p 11.00p 11.25p 307494
16/08/2012 11.50p 11.54p 11.00p 11.00p 257249
15/08/2012 11.25p 11.65p 10.75p 11.25p 455916
14/08/2012 11.75p 11.75p 11.50p 11.75p 651824
13/08/2012 11.75p 11.75p 11.33p 11.50p 835288
10/08/2012 11.75p 11.75p 11.25p 11.25p 186868
09/08/2012 11.25p 11.65p 11.25p 11.50p 76966
08/08/2012 12.00p 12.00p 11.30p 11.50p 309268
07/08/2012 11.50p 11.75p 11.50p 11.63p 635250
06/08/2012 12.50p 12.50p 11.50p 11.63p 303159
03/08/2012 11.75p 11.75p 11.25p 11.63p 219617
02/08/2012 11.25p 11.91p 11.25p 11.75p 194484
01/08/2012 11.50p 12.00p 11.50p 11.63p 145826
31/07/2012 12.25p 12.25p 11.66p 11.88p 82763
30/07/2012 12.25p 12.50p 11.60p 12.25p 795637
27/07/2012 11.50p 12.93p 11.49p 12.13p 776441
26/07/2012 11.00p 11.33p 10.75p 10.75p 1859644
25/07/2012 11.50p 11.88p 11.00p 11.25p 282418
24/07/2012 11.97p 12.08p 11.75p 11.75p 45951
23/07/2012 12.00p 12.06p 11.65p 11.75p 1459045
20/07/2012 12.00p 12.25p 12.00p 12.00p 78443
19/07/2012 12.00p 12.09p 12.00p 12.00p 48773
18/07/2012 12.00p 12.25p 12.00p 12.00p 372221
17/07/2012 12.00p 12.18p 12.00p 12.00p 89441
16/07/2012 12.00p 12.24p 12.00p 12.00p 68021
13/07/2012 12.25p 12.25p 12.00p 12.00p 203718
12/07/2012 12.25p 12.27p 12.00p 12.00p 329949
11/07/2012 12.25p 12.50p 12.00p 12.00p 263919
10/07/2012 12.25p 12.52p 12.25p 12.25p 329732
09/07/2012 12.25p 12.50p 11.75p 12.25p 998231
06/07/2012 12.25p 12.50p 12.25p 12.25p 62461
05/07/2012 12.25p 13.25p 12.25p 12.25p 626164
04/07/2012 12.25p 12.50p 11.25p 12.25p 810116
03/07/2012 12.50p 12.50p 12.25p 12.25p 75360
02/07/2012 12.50p 12.92p 12.25p 12.25p 97913
29/06/2012 12.50p 13.00p 12.50p 12.75p 118419
28/06/2012 13.00p 13.00p 12.50p 12.75p 145748
27/06/2012 12.50p 13.00p 12.50p 12.75p 183402
26/06/2012 12.75p 13.10p 12.60p 12.75p 185144
25/06/2012 13.00p 13.01p 12.00p 12.13p 155785
22/06/2012 13.00p 13.38p 12.75p 12.75p 437695
21/06/2012 13.50p 13.78p 13.02p 13.25p 982800
20/06/2012 13.50p 14.50p 12.80p 14.50p 901575
19/06/2012 13.50p 14.00p 12.75p 13.50p 373309
18/06/2012 15.00p 15.32p 13.30p 14.25p 1140955
15/06/2012 12.00p 14.58p 11.50p 14.50p 5018022
14/06/2012 11.75p 12.02p 11.25p 12.00p 2577239
13/06/2012 11.50p 12.00p 11.50p 11.75p 631563
12/06/2012 12.00p 12.00p 11.38p 11.38p 1363520
11/06/2012 12.00p 12.93p 11.50p 11.50p 1626926
08/06/2012 12.75p 12.98p 12.25p 12.25p 537069
07/06/2012 12.25p 13.75p 11.75p 13.00p 3465837
06/06/2012 12.75p 13.54p 12.25p 12.25p 1168344
01/06/2012 13.00p 13.70p 12.10p 12.25p 610091
31/05/2012 14.25p 15.25p 13.00p 13.00p 961064
30/05/2012 14.75p 15.45p 14.00p 14.25p 766127
29/05/2012 16.00p 16.20p 14.30p 15.50p 596671
28/05/2012 16.00p 16.50p 15.88p 16.00p 215081
25/05/2012 16.25p 16.70p 15.75p 15.75p 205059
24/05/2012 16.50p 17.20p 16.25p 16.75p 602380
23/05/2012 18.00p 18.00p 16.75p 16.75p 184846
22/05/2012 17.50p 19.70p 16.80p 18.25p 668525
21/05/2012 16.25p 17.14p 16.25p 17.13p 105663
18/05/2012 16.00p 17.50p 15.50p 16.25p 378765
17/05/2012 18.00p 18.50p 15.20p 15.75p 830964
16/05/2012 19.00p 19.25p 17.80p 18.25p 820004
15/05/2012 19.50p 19.88p 19.10p 19.88p 142499
14/05/2012 20.00p 20.60p 19.30p 19.75p 343852
11/05/2012 19.50p 21.00p 19.50p 20.25p 205927
10/05/2012 21.00p 21.00p 20.00p 20.00p 72969
09/05/2012 19.50p 20.50p 19.50p 20.50p 241466
08/05/2012 20.75p 22.00p 19.75p 20.63p 418324
04/05/2012 20.65p 21.00p 20.65p 20.75p 34098
03/05/2012 20.75p 21.75p 20.50p 21.75p 38425
02/05/2012 21.00p 22.00p 20.05p 21.75p 290101
01/05/2012 21.00p 21.00p 20.38p 21.00p 115302
30/04/2012 20.75p 20.87p 20.13p 20.13p 236930
27/04/2012 21.00p 21.00p 20.48p 21.00p 85541
26/04/2012 20.00p 21.50p 20.00p 21.25p 70780
25/04/2012 20.50p 20.90p 19.50p 20.50p 306606
24/04/2012 20.25p 20.70p 20.05p 20.25p 132687
23/04/2012 21.50p 21.50p 19.50p 20.00p 556418
20/04/2012 20.50p 21.25p 19.39p 20.25p 592701
19/04/2012 21.00p 21.00p 20.38p 20.38p 140543
18/04/2012 21.50p 21.50p 20.25p 20.25p 1181823
17/04/2012 21.50p 22.25p 20.75p 20.87p 433511
16/04/2012 23.00p 23.31p 21.75p 21.75p 517977
13/04/2012 24.00p 24.00p 22.62p 23.00p 621934
12/04/2012 23.00p 23.75p 22.50p 23.13p 576555
11/04/2012 22.00p 22.99p 21.51p 22.50p 843436
10/04/2012 21.00p 22.79p 20.33p 21.75p 414190
05/04/2012 20.50p 21.75p 20.41p 20.87p 147785
04/04/2012 22.00p 22.50p 20.54p 20.75p 1196019
03/04/2012 22.25p 23.00p 21.50p 22.25p 513096
02/04/2012 21.25p 22.00p 20.80p 21.25p 470212
30/03/2012 20.25p 21.50p 19.55p 20.50p 371607
29/03/2012 21.00p 21.25p 19.10p 20.00p 499225
28/03/2012 21.00p 21.50p 20.00p 21.25p 643856
27/03/2012 21.75p 22.07p 21.25p 21.75p 219046
26/03/2012 22.00p 22.70p 21.06p 21.75p 267049
23/03/2012 21.75p 22.31p 21.00p 21.50p 419220
22/03/2012 20.75p 22.50p 20.50p 21.88p 813595
21/03/2012 22.00p 22.15p 20.50p 21.00p 426070
20/03/2012 23.00p 23.50p 22.00p 22.00p 674855
19/03/2012 25.50p 25.50p 22.00p 23.13p 537987
16/03/2012 24.00p 24.70p 23.51p 24.00p 205114
15/03/2012 24.00p 24.50p 23.50p 23.50p 759112
14/03/2012 26.00p 26.20p 23.25p 23.25p 1354808
13/03/2012 21.00p 25.77p 19.25p 25.00p 18577276
12/03/2012 22.00p 22.38p 19.25p 20.25p 577230
09/03/2012 22.00p 22.50p 21.75p 21.75p 624266
08/03/2012 22.50p 22.76p 21.80p 22.00p 818733
07/03/2012 22.50p 22.90p 21.96p 22.50p 158478
06/03/2012 22.90p 22.90p 22.01p 22.50p 122716
05/03/2012 22.75p 23.75p 22.58p 22.75p 506433
02/03/2012 23.00p 23.90p 22.75p 23.13p 881009
01/03/2012 25.00p 25.13p 21.50p 23.50p 1115820
29/02/2012 26.25p 27.38p 24.01p 24.25p 1076560
28/02/2012 26.50p 26.52p 25.50p 25.50p 381496
27/02/2012 27.00p 27.40p 26.35p 26.63p 259778
24/02/2012 27.00p 27.75p 26.75p 27.00p 508456
23/02/2012 28.00p 28.00p 27.00p 27.00p 1046453
22/02/2012 27.50p 28.88p 27.30p 27.50p 569228
21/02/2012 29.00p 29.00p 27.55p 28.25p 134127
20/02/2012 28.50p 29.00p 27.55p 27.75p 483169
17/02/2012 28.00p 29.80p 28.00p 28.75p 589220
16/02/2012 28.00p 28.30p 27.15p 27.50p 754628
15/02/2012 29.75p 30.58p 26.93p 28.00p 917131
14/02/2012 31.00p 31.00p 29.62p 29.62p 560330
13/02/2012 29.00p 30.43p 29.00p 29.75p 290355
10/02/2012 29.80p 30.50p 29.30p 30.00p 189383
09/02/2012 30.00p 30.50p 29.25p 30.00p 192945
08/02/2012 29.50p 30.50p 29.20p 29.50p 93937
07/02/2012 30.25p 30.50p 29.10p 30.50p 389679

*Close Price adjusted for both dividends and splits