Anglesey Mining (AYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/10/2015 1.50p 1.55p 1.32p 1.50p 178763
02/10/2015 1.50p 1.50p 1.50p 1.50p 0
01/10/2015 1.38p 1.50p 1.32p 1.50p 120953
30/09/2015 1.38p 1.38p 1.25p 1.38p 16000
29/09/2015 1.50p 1.50p 1.32p 1.38p 300000
28/09/2015 1.50p 1.50p 1.32p 1.50p 33180
25/09/2015 1.50p 1.50p 1.50p 1.50p 0
24/09/2015 1.50p 1.60p 1.50p 1.50p 55000
23/09/2015 1.63p 1.63p 1.50p 1.50p 0
22/09/2015 1.63p 1.63p 1.63p 1.63p 0
21/09/2015 1.63p 1.63p 1.63p 1.63p 0
18/09/2015 1.63p 1.63p 1.63p 1.63p 0
17/09/2015 1.63p 1.63p 1.63p 1.63p 0
16/09/2015 1.63p 1.63p 1.32p 1.63p 4653
15/09/2015 1.50p 1.63p 1.50p 1.63p 0
14/09/2015 1.88p 1.88p 1.30p 1.50p 175208
11/09/2015 1.88p 1.88p 1.88p 1.88p 0
10/09/2015 1.88p 1.88p 1.88p 1.88p 0
09/09/2015 1.75p 1.88p 1.74p 1.88p 100000
08/09/2015 1.63p 1.75p 1.55p 1.75p 225000
07/09/2015 1.63p 1.63p 1.63p 1.63p 0
04/09/2015 1.63p 1.63p 1.63p 1.63p 0
03/09/2015 1.63p 1.63p 1.63p 1.63p 0
02/09/2015 1.63p 1.74p 1.36p 1.63p 9540
01/09/2015 1.63p 1.63p 1.63p 1.63p 0
28/08/2015 1.63p 1.74p 1.36p 1.63p 9653
27/08/2015 1.63p 1.63p 1.63p 1.63p 0
26/08/2015 1.63p 1.63p 1.63p 1.63p 0
25/08/2015 1.63p 1.74p 1.63p 1.63p 10000
24/08/2015 1.63p 1.63p 1.63p 1.63p 0
21/08/2015 1.63p 1.63p 1.63p 1.63p 0
20/08/2015 1.63p 1.74p 1.63p 1.63p 45000
19/08/2015 1.63p 1.63p 1.63p 1.63p 0
18/08/2015 1.63p 1.74p 1.63p 1.63p 19300
17/08/2015 1.63p 1.63p 1.63p 1.63p 0
14/08/2015 1.63p 1.85p 1.63p 1.63p 10000
13/08/2015 1.63p 1.89p 1.63p 1.63p 4747
12/08/2015 1.63p 1.63p 1.34p 1.63p 5226
11/08/2015 1.50p 1.63p 1.50p 1.63p 0
10/08/2015 1.50p 1.50p 1.34p 1.50p 7773
07/08/2015 1.50p 1.59p 1.50p 1.50p 200000
06/08/2015 1.50p 1.50p 1.50p 1.50p 0
05/08/2015 1.38p 1.50p 1.38p 1.50p 55317
04/08/2015 1.38p 1.46p 1.31p 1.38p 260350
03/08/2015 1.13p 1.49p 1.10p 1.38p 725380
31/07/2015 2.00p 2.00p 1.08p 1.13p 362400
30/07/2015 2.00p 2.00p 2.00p 2.00p 0
29/07/2015 2.00p 2.00p 1.93p 2.00p 3940
28/07/2015 2.00p 2.00p 2.00p 2.00p 0
27/07/2015 2.00p 2.00p 2.00p 2.00p 0
24/07/2015 2.00p 2.12p 1.93p 2.00p 6862
23/07/2015 2.00p 2.00p 2.00p 2.00p 0
22/07/2015 2.00p 2.00p 2.00p 2.00p 0
21/07/2015 2.00p 2.01p 2.00p 2.00p 48967
20/07/2015 2.25p 2.40p 2.00p 2.00p 31093
17/07/2015 2.25p 2.43p 2.13p 2.25p 122500
16/07/2015 2.25p 2.25p 2.00p 2.25p 70000
15/07/2015 2.25p 2.25p 2.25p 2.25p 0
14/07/2015 2.25p 2.25p 2.25p 2.25p 0
13/07/2015 2.25p 2.25p 2.25p 2.25p 0
10/07/2015 2.25p 2.25p 2.25p 2.25p 0
09/07/2015 2.25p 2.35p 2.25p 2.25p 8487
08/07/2015 2.25p 2.51p 2.25p 2.25p 128967
07/07/2015 2.25p 2.50p 2.25p 2.25p 246911
06/07/2015 2.25p 2.50p 2.25p 2.25p 24829
03/07/2015 2.50p 2.50p 2.50p 2.50p 0
02/07/2015 2.50p 2.74p 2.40p 2.50p 375322
01/07/2015 2.50p 2.55p 2.33p 2.50p 85188
30/06/2015 2.50p 2.50p 2.50p 2.50p 0
29/06/2015 2.38p 2.50p 2.16p 2.50p 50000
26/06/2015 2.50p 2.50p 2.50p 2.50p 0
25/06/2015 2.50p 2.50p 2.50p 2.50p 0
24/06/2015 2.50p 2.72p 2.50p 2.50p 35640
23/06/2015 2.50p 2.50p 2.33p 2.50p 256071
22/06/2015 2.50p 2.60p 2.50p 2.50p 209800
19/06/2015 2.38p 2.60p 2.38p 2.50p 20000
18/06/2015 2.38p 2.38p 2.38p 2.38p 0
17/06/2015 2.38p 2.38p 2.30p 2.38p 25625
16/06/2015 2.38p 2.44p 2.38p 2.38p 7000
15/06/2015 2.38p 2.45p 2.38p 2.38p 100000
12/06/2015 2.38p 2.38p 2.38p 2.38p 0
11/06/2015 2.38p 2.38p 2.38p 2.38p 0
10/06/2015 2.38p 2.38p 2.38p 2.38p 0
09/06/2015 2.38p 2.38p 2.38p 2.38p 0
08/06/2015 2.38p 2.50p 2.15p 2.38p 25147
05/06/2015 2.50p 2.50p 2.35p 2.38p 101696
04/06/2015 2.38p 2.50p 2.38p 2.50p 107718
03/06/2015 2.38p 2.50p 2.38p 2.38p 32155
02/06/2015 2.63p 2.63p 2.38p 2.38p 130000
01/06/2015 2.75p 2.82p 2.50p 2.63p 285608
29/05/2015 2.50p 2.75p 2.50p 2.75p 101526
28/05/2015 2.50p 2.50p 2.50p 2.50p 0
27/05/2015 2.50p 2.50p 2.31p 2.50p 36227
26/05/2015 2.50p 2.50p 2.32p 2.50p 14000
22/05/2015 2.50p 2.50p 2.50p 2.50p 0
21/05/2015 2.50p 2.50p 2.31p 2.50p 12723
20/05/2015 2.75p 2.95p 2.00p 2.50p 677557
19/05/2015 2.75p 2.89p 2.75p 2.75p 12723
18/05/2015 2.75p 2.90p 2.51p 2.75p 51180
15/05/2015 2.75p 2.90p 2.75p 2.75p 184417
14/05/2015 2.25p 2.99p 2.25p 2.75p 423544
13/05/2015 2.25p 2.25p 2.25p 2.25p 0
12/05/2015 2.25p 2.30p 2.25p 2.25p 4000
11/05/2015 2.25p 2.90p 2.25p 2.25p 660160
08/05/2015 2.13p 2.25p 2.13p 2.25p 110000
07/05/2015 2.13p 2.13p 1.85p 2.13p 11694
06/05/2015 2.13p 2.13p 1.81p 2.13p 5581
05/05/2015 2.13p 2.13p 2.13p 2.13p 0
01/05/2015 1.88p 2.20p 1.74p 2.13p 61448
30/04/2015 1.88p 2.20p 1.88p 1.88p 35000
29/04/2015 1.75p 1.88p 1.75p 1.88p 0
28/04/2015 1.75p 1.85p 1.66p 1.75p 29500
27/04/2015 1.75p 1.75p 1.75p 1.75p 0
24/04/2015 1.75p 1.75p 1.63p 1.75p 36000
23/04/2015 1.75p 1.75p 1.63p 1.75p 0
22/04/2015 1.75p 1.90p 1.65p 1.75p 14343
21/04/2015 1.75p 1.75p 1.75p 1.75p 0
20/04/2015 1.75p 1.75p 1.75p 1.75p 0
17/04/2015 1.75p 1.87p 1.75p 1.75p 20000
16/04/2015 1.75p 1.75p 1.65p 1.75p 15000
15/04/2015 1.75p 1.87p 1.75p 1.75p 2444
14/04/2015 1.88p 1.88p 1.65p 1.75p 2500
13/04/2015 1.88p 1.88p 1.88p 1.88p 0
10/04/2015 1.88p 1.88p 1.88p 1.88p 0
09/04/2015 1.88p 1.88p 1.88p 1.88p 0
08/04/2015 1.88p 1.88p 1.81p 1.88p 3452
07/04/2015 1.88p 1.88p 1.88p 1.88p 0
02/04/2015 1.88p 1.94p 1.81p 1.88p 19846
01/04/2015 1.88p 1.88p 1.81p 1.88p 25000
31/03/2015 1.88p 1.88p 1.75p 1.88p 122414
30/03/2015 1.88p 1.95p 1.75p 1.88p 226500
27/03/2015 1.88p 1.88p 1.88p 1.88p 0
26/03/2015 1.88p 1.88p 1.88p 1.88p 0
25/03/2015 1.88p 1.88p 1.88p 1.88p 15000
24/03/2015 1.88p 1.88p 1.88p 1.88p 0
23/03/2015 1.88p 1.95p 1.80p 1.88p 203796
20/03/2015 2.13p 2.13p 1.88p 1.88p 98331
19/03/2015 2.13p 2.13p 1.91p 2.13p 48000
18/03/2015 2.13p 2.13p 1.91p 2.13p 5000
17/03/2015 2.13p 2.13p 2.13p 2.13p 0
16/03/2015 2.13p 2.13p 2.13p 2.13p 0
13/03/2015 2.00p 2.13p 1.90p 2.13p 13685
12/03/2015 2.00p 2.00p 1.90p 2.00p 3500
11/03/2015 1.88p 2.00p 1.88p 2.00p 0
10/03/2015 1.88p 2.00p 1.84p 1.88p 88800
09/03/2015 2.13p 2.13p 1.82p 1.88p 129990
06/03/2015 2.13p 2.13p 2.13p 2.13p 0
05/03/2015 2.13p 2.13p 2.13p 2.13p 0
04/03/2015 2.13p 2.13p 2.13p 2.13p 0
03/03/2015 2.13p 2.13p 2.13p 2.13p 0
02/03/2015 2.13p 2.13p 1.95p 2.13p 200000
27/02/2015 2.00p 2.25p 2.00p 2.13p 10724
26/02/2015 2.25p 2.25p 2.00p 2.00p 23997
25/02/2015 2.25p 2.25p 1.90p 2.25p 419250
24/02/2015 2.25p 2.25p 2.25p 2.25p 0
23/02/2015 2.25p 2.25p 2.25p 2.25p 0
20/02/2015 2.50p 2.50p 2.25p 2.25p 60000
19/02/2015 2.38p 2.50p 2.25p 2.50p 3100
18/02/2015 2.50p 2.50p 2.30p 2.38p 21893
17/02/2015 2.50p 2.50p 2.30p 2.50p 8500
16/02/2015 2.25p 2.50p 2.25p 2.50p 150000
13/02/2015 2.25p 2.37p 2.25p 2.25p 28864
12/02/2015 2.25p 2.50p 2.25p 2.25p 128375
11/02/2015 2.25p 2.25p 2.25p 2.25p 0
10/02/2015 2.25p 2.25p 2.25p 2.25p 0
09/02/2015 2.25p 2.25p 2.25p 2.25p 0
06/02/2015 2.13p 2.33p 2.13p 2.25p 80000
05/02/2015 2.50p 2.50p 2.13p 2.13p 85000
04/02/2015 2.13p 2.50p 2.13p 2.50p 196115
03/02/2015 2.25p 2.25p 2.10p 2.13p 3299
02/02/2015 2.50p 2.50p 2.25p 2.25p 41175
30/01/2015 2.38p 2.50p 2.38p 2.50p 0
29/01/2015 2.38p 2.38p 2.14p 2.38p 4287
28/01/2015 2.38p 2.38p 2.38p 2.38p 0
27/01/2015 2.25p 2.38p 2.13p 2.38p 940
26/01/2015 2.25p 2.25p 2.25p 2.25p 0
23/01/2015 2.50p 2.50p 2.10p 2.25p 170355
22/01/2015 2.75p 2.75p 2.50p 2.50p 85000
21/01/2015 2.75p 2.75p 2.75p 2.75p 0
20/01/2015 2.75p 2.75p 2.75p 2.75p 0
19/01/2015 2.75p 2.75p 2.55p 2.75p 10000
16/01/2015 2.75p 2.75p 2.75p 2.75p 0
15/01/2015 2.75p 2.85p 2.55p 2.75p 9192
14/01/2015 2.75p 2.75p 2.75p 2.75p 0
13/01/2015 2.88p 2.88p 2.63p 2.75p 50000
12/01/2015 2.88p 2.88p 2.63p 2.88p 13350
09/01/2015 2.88p 2.88p 2.88p 2.88p 0
08/01/2015 2.88p 2.88p 2.88p 2.88p 0
07/01/2015 2.88p 3.03p 2.62p 2.88p 5197
06/01/2015 2.88p 2.90p 2.62p 2.88p 203237
05/01/2015 2.88p 2.88p 2.61p 2.88p 1000
02/01/2015 2.88p 2.88p 2.88p 2.88p 0
31/12/2014 2.75p 2.88p 2.75p 2.88p 0
30/12/2014 3.00p 3.00p 2.57p 2.75p 64500
29/12/2014 2.75p 2.88p 2.75p 2.88p 98571
24/12/2014 2.75p 2.75p 2.70p 2.75p 20000
23/12/2014 2.38p 2.75p 2.36p 2.75p 474505
22/12/2014 2.50p 2.50p 2.38p 2.38p 33618
19/12/2014 2.50p 2.60p 2.50p 2.50p 18280
18/12/2014 2.50p 2.50p 2.48p 2.50p 70000

*Close Price adjusted for both dividends and splits