Anglesey Mining (AYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/05/2013 7.88p 8.00p 7.51p 8.00p 27154
21/05/2013 8.13p 8.13p 7.38p 7.88p 255963
20/05/2013 8.25p 8.25p 7.75p 8.13p 39871
17/05/2013 8.00p 8.40p 7.50p 8.25p 430700
16/05/2013 7.63p 8.11p 7.50p 8.00p 655463
15/05/2013 7.88p 8.40p 7.63p 7.63p 293690
14/05/2013 7.00p 9.99p 7.00p 8.13p 2025372
13/05/2013 7.13p 7.18p 7.00p 7.00p 125967
10/05/2013 7.13p 7.13p 7.10p 7.13p 10000
09/05/2013 7.13p 7.50p 6.95p 7.13p 0
08/05/2013 7.13p 7.50p 6.95p 7.13p 0
07/05/2013 7.13p 7.50p 6.95p 7.13p 295000
03/05/2013 7.13p 7.13p 6.95p 7.13p 13700
02/05/2013 7.13p 7.13p 7.11p 7.13p 13911
01/05/2013 7.13p 7.13p 6.95p 7.13p 0
30/04/2013 7.13p 7.13p 6.95p 7.13p 13217
29/04/2013 7.13p 7.13p 6.95p 7.13p 1144
26/04/2013 7.13p 7.13p 7.12p 7.13p 157650
25/04/2013 7.13p 7.13p 6.95p 7.13p 99915
24/04/2013 7.13p 7.15p 6.95p 7.13p 94131
23/04/2013 7.13p 7.17p 6.88p 7.13p 272604
22/04/2013 7.00p 7.20p 6.85p 7.13p 171809
19/04/2013 7.00p 7.21p 7.00p 7.00p 26095
18/04/2013 7.13p 7.28p 6.83p 7.00p 160131
17/04/2013 7.25p 7.30p 6.99p 7.13p 238301
16/04/2013 7.25p 7.38p 7.00p 7.25p 161957
15/04/2013 7.75p 7.75p 7.21p 7.25p 280615
12/04/2013 8.00p 8.00p 7.55p 7.75p 67481
11/04/2013 8.13p 8.13p 7.60p 8.00p 99119
10/04/2013 7.75p 8.13p 7.75p 8.13p 206843
09/04/2013 7.63p 7.84p 7.63p 7.75p 110000
08/04/2013 7.88p 7.98p 7.63p 7.63p 230385
05/04/2013 8.63p 8.63p 7.88p 7.88p 428410
04/04/2013 8.63p 8.63p 8.25p 8.63p 271000
03/04/2013 8.75p 8.75p 8.25p 8.63p 0
02/04/2013 8.50p 8.75p 8.25p 8.75p 52642
28/03/2013 8.50p 8.50p 8.39p 8.50p 135562
27/03/2013 8.50p 8.50p 8.27p 8.50p 31263
26/03/2013 8.38p 8.50p 8.26p 8.50p 23252
25/03/2013 8.75p 8.75p 8.26p 8.38p 169692
22/03/2013 8.88p 8.88p 8.55p 8.63p 96710
21/03/2013 8.75p 8.93p 8.75p 8.88p 98998
20/03/2013 8.88p 8.89p 8.75p 8.75p 193975
19/03/2013 9.00p 9.00p 8.80p 8.88p 261855
18/03/2013 9.63p 9.63p 8.81p 9.13p 584839
15/03/2013 9.38p 9.63p 9.01p 9.63p 467240
14/03/2013 9.63p 9.97p 9.38p 9.38p 667787
13/03/2013 11.38p 11.38p 9.59p 9.63p 1904825
12/03/2013 7.00p 14.62p 6.87p 11.13p 11518392
11/03/2013 7.01p 7.29p 6.65p 6.87p 487116
08/03/2013 7.00p 7.28p 6.91p 7.28p 261375
07/03/2013 7.25p 7.52p 6.79p 7.00p 551578
06/03/2013 7.00p 7.50p 6.65p 6.79p 686292
05/03/2013 7.50p 8.03p 7.09p 7.28p 1135392
04/03/2013 8.26p 8.70p 7.47p 8.00p 564583
01/03/2013 8.50p 8.58p 8.26p 8.50p 87296
28/02/2013 8.25p 8.53p 8.00p 8.51p 107930
27/02/2013 8.85p 8.90p 8.00p 8.00p 469655
26/02/2013 8.14p 8.87p 8.11p 8.30p 152006
25/02/2013 9.14p 9.15p 8.45p 8.83p 304851
22/02/2013 8.40p 8.75p 8.22p 8.50p 164709
21/02/2013 8.25p 8.75p 7.95p 8.75p 216034
20/02/2013 8.00p 8.50p 7.89p 8.17p 303951
19/02/2013 8.99p 9.00p 8.00p 8.35p 388461
18/02/2013 8.77p 9.15p 7.85p 8.33p 592152
15/02/2013 9.30p 9.50p 8.81p 9.15p 311553
14/02/2013 9.52p 9.85p 9.10p 9.25p 217244
13/02/2013 9.40p 9.89p 8.95p 9.60p 500886
12/02/2013 9.35p 9.45p 9.27p 9.38p 86057
11/02/2013 9.20p 9.49p 8.80p 9.38p 354883
08/02/2013 8.76p 9.30p 8.76p 9.01p 277906
07/02/2013 9.50p 9.54p 9.15p 9.25p 293546
06/02/2013 9.50p 9.50p 9.00p 9.20p 519783
05/02/2013 9.25p 9.58p 9.05p 9.58p 298739
04/02/2013 9.25p 9.52p 9.22p 9.40p 1056550
01/02/2013 9.51p 9.86p 9.35p 9.43p 544433
31/01/2013 10.00p 10.00p 9.41p 9.48p 989768
30/01/2013 9.50p 9.63p 9.30p 9.63p 242359
29/01/2013 9.50p 9.68p 9.25p 9.50p 87591
28/01/2013 9.50p 9.85p 9.46p 9.76p 286051
25/01/2013 9.76p 10.02p 9.75p 9.80p 238845
24/01/2013 9.27p 10.20p 9.27p 9.90p 570222
23/01/2013 9.93p 10.00p 9.63p 9.63p 314991
22/01/2013 10.00p 10.25p 9.73p 9.88p 519241
21/01/2013 9.74p 10.49p 9.68p 10.13p 368560
18/01/2013 9.50p 10.31p 9.10p 10.25p 766453
17/01/2013 11.25p 11.79p 9.75p 10.25p 1029518
16/01/2013 12.00p 12.00p 11.00p 11.50p 292062
15/01/2013 12.50p 12.50p 11.00p 11.50p 782240
14/01/2013 13.00p 13.04p 12.00p 12.00p 551291
11/01/2013 13.50p 13.80p 12.66p 13.00p 672813
10/01/2013 14.25p 14.25p 13.00p 13.63p 938908
09/01/2013 15.25p 15.30p 13.50p 13.75p 747300
08/01/2013 16.00p 16.14p 15.00p 15.25p 416642
07/01/2013 14.50p 16.75p 14.50p 15.50p 1251069
04/01/2013 13.75p 14.40p 12.75p 13.88p 1002322
03/01/2013 15.00p 15.50p 14.15p 14.25p 997659
02/01/2013 13.50p 16.50p 12.80p 14.25p 3595126
31/12/2012 10.50p 13.25p 9.37p 13.25p 1731952
28/12/2012 10.00p 10.11p 9.30p 10.00p 1025005
27/12/2012 9.00p 9.73p 8.43p 9.73p 676305
24/12/2012 9.00p 9.00p 8.14p 8.65p 122135
21/12/2012 7.90p 8.63p 7.70p 8.63p 194583
20/12/2012 8.00p 8.25p 7.66p 7.66p 435909
19/12/2012 8.40p 8.85p 8.10p 8.10p 538088
18/12/2012 8.49p 8.91p 7.86p 8.63p 1483843
17/12/2012 7.10p 8.25p 6.90p 7.80p 1168017
14/12/2012 6.89p 7.08p 6.89p 7.06p 49070
13/12/2012 6.87p 7.03p 6.87p 7.03p 39825
12/12/2012 6.90p 7.15p 6.84p 6.85p 201263
11/12/2012 7.00p 7.02p 6.75p 6.80p 331794
10/12/2012 6.85p 6.85p 6.62p 6.75p 281053
07/12/2012 6.81p 6.82p 6.67p 6.75p 73688
06/12/2012 7.00p 7.09p 6.80p 6.80p 207344
05/12/2012 6.40p 6.93p 6.40p 6.93p 133541
04/12/2012 6.65p 6.88p 6.35p 6.35p 808608
03/12/2012 6.90p 7.25p 6.61p 6.75p 392733
30/11/2012 7.50p 7.50p 7.27p 7.32p 87393
29/11/2012 7.20p 7.30p 7.15p 7.30p 0
28/11/2012 7.20p 7.30p 7.15p 7.15p 108406
27/11/2012 7.20p 7.30p 7.11p 7.15p 107763
26/11/2012 7.11p 7.30p 7.00p 7.01p 373134
23/11/2012 7.15p 7.38p 7.10p 7.31p 308494
22/11/2012 6.95p 7.11p 6.80p 7.00p 297761
21/11/2012 6.90p 6.90p 6.78p 6.83p 28744
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

*Close Price adjusted for both dividends and splits