Anglesey Mining (AYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits