Anglesey Mining (AYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/02/2012 31.00p 31.50p 30.70p 31.00p 416668
03/02/2012 31.25p 32.97p 30.69p 31.75p 950926
02/02/2012 31.00p 31.00p 30.00p 30.50p 181955
01/02/2012 31.00p 31.50p 29.31p 30.63p 624498
31/01/2012 30.25p 30.40p 29.00p 29.37p 190167
30/01/2012 31.00p 31.00p 29.64p 29.75p 266097
27/01/2012 30.50p 30.95p 29.00p 29.75p 286814
26/01/2012 31.00p 31.03p 29.25p 30.00p 185037
25/01/2012 31.00p 31.95p 29.00p 30.00p 107221
24/01/2012 31.80p 31.80p 31.00p 31.00p 128607
23/01/2012 33.00p 33.04p 31.50p 31.50p 277307
20/01/2012 34.50p 36.75p 32.60p 33.50p 782893
19/01/2012 33.50p 35.65p 32.05p 33.00p 331166
18/01/2012 29.00p 32.66p 29.00p 31.00p 1153895
17/01/2012 28.10p 29.80p 28.10p 29.00p 201989
16/01/2012 29.00p 30.00p 28.10p 28.50p 215453
13/01/2012 29.00p 30.00p 28.20p 28.75p 350089
12/01/2012 28.50p 28.75p 28.20p 28.50p 33622
11/01/2012 29.00p 30.00p 27.50p 28.25p 329150
10/01/2012 28.00p 28.50p 27.50p 28.25p 48935
09/01/2012 28.00p 28.85p 28.00p 28.00p 79233
06/01/2012 28.00p 29.00p 27.25p 28.63p 495524
05/01/2012 29.75p 30.00p 29.00p 29.00p 293881
04/01/2012 31.00p 31.00p 29.84p 29.88p 211122
03/01/2012 30.00p 30.25p 29.05p 29.75p 291260
30/12/2011 30.00p 30.85p 29.05p 30.50p 328754
29/12/2011 29.00p 29.78p 29.00p 29.25p 28128
28/12/2011 28.75p 29.37p 28.75p 29.37p 21056
23/12/2011 29.70p 29.70p 29.12p 29.50p 28753
22/12/2011 30.00p 30.00p 28.05p 29.00p 52607
21/12/2011 29.50p 29.50p 28.00p 28.75p 84295
20/12/2011 27.25p 28.63p 26.00p 28.50p 302291
19/12/2011 27.75p 29.09p 27.50p 27.50p 241836
16/12/2011 30.00p 30.00p 28.25p 29.25p 116746
15/12/2011 28.50p 30.00p 28.10p 30.00p 71262
14/12/2011 30.50p 30.50p 28.05p 30.00p 451642
13/12/2011 30.50p 30.50p 29.25p 30.00p 68164
12/12/2011 30.25p 30.80p 29.00p 30.00p 127598
09/12/2011 31.00p 32.00p 30.25p 30.50p 342852
08/12/2011 31.00p 32.70p 31.00p 31.00p 242462
07/12/2011 33.00p 33.74p 31.50p 32.00p 470300
06/12/2011 33.25p 34.00p 33.25p 33.63p 377572
05/12/2011 33.75p 34.75p 33.75p 34.00p 19218
02/12/2011 34.25p 34.75p 33.52p 34.13p 95492
01/12/2011 35.00p 37.00p 34.00p 35.00p 631420
30/11/2011 32.50p 35.00p 32.50p 35.00p 385763
29/11/2011 35.00p 35.00p 32.59p 33.75p 103161
28/11/2011 32.00p 35.00p 32.00p 35.00p 268143
25/11/2011 30.00p 31.71p 29.00p 31.00p 210308
24/11/2011 31.00p 31.78p 31.00p 31.50p 157917
23/11/2011 31.10p 32.37p 31.10p 31.50p 136618
22/11/2011 32.00p 33.50p 31.25p 31.75p 252152
21/11/2011 33.75p 34.81p 31.50p 33.75p 445941
18/11/2011 38.25p 38.25p 33.90p 34.50p 280923
17/11/2011 36.00p 38.25p 34.60p 38.25p 397430
16/11/2011 35.00p 36.90p 34.75p 35.37p 85786
15/11/2011 36.50p 37.51p 34.50p 36.50p 252922
14/11/2011 37.00p 37.90p 36.00p 36.75p 157036
11/11/2011 38.25p 38.85p 37.00p 37.00p 132745
10/11/2011 40.00p 40.00p 39.00p 39.00p 77405
09/11/2011 40.00p 41.75p 38.72p 40.00p 587510
08/11/2011 38.40p 39.70p 38.40p 39.13p 12278
07/11/2011 38.00p 39.00p 38.00p 39.00p 8000
04/11/2011 40.00p 40.00p 39.00p 39.00p 4664
03/11/2011 40.00p 40.00p 38.20p 39.00p 302932
02/11/2011 38.50p 40.50p 38.50p 40.50p 379409
01/11/2011 39.00p 39.75p 38.00p 39.75p 172156
31/10/2011 39.00p 39.75p 38.00p 39.75p 125066
28/10/2011 40.00p 41.20p 37.00p 39.25p 743921
27/10/2011 40.00p 41.35p 38.50p 40.00p 274507
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

*Close Price adjusted for both dividends and splits