Anglesey Mining (AYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/07/2023 1.48p 1.55p 1.45p 1.50p 345938
19/07/2023 1.48p 1.50p 1.45p 1.48p 96426
18/07/2023 1.48p 1.48p 1.45p 1.48p 131825
17/07/2023 1.45p 1.50p 1.40p 1.48p 23968
14/07/2023 1.45p 1.49p 1.45p 1.48p 4306177
13/07/2023 1.48p 1.48p 1.45p 1.48p 583708
12/07/2023 1.48p 1.50p 1.45p 1.48p 117833
11/07/2023 1.48p 1.49p 1.45p 1.48p 31676
10/07/2023 1.48p 1.53p 1.45p 1.48p 202743
07/07/2023 1.48p 1.50p 1.45p 1.48p 43391
06/07/2023 1.48p 1.50p 1.45p 1.48p 40271
05/07/2023 1.48p 1.50p 1.45p 1.48p 2595
04/07/2023 1.48p 1.49p 1.45p 1.48p 20545
03/07/2023 1.48p 1.49p 1.45p 1.48p 102688
30/06/2023 1.48p 1.50p 1.48p 1.48p 21666
29/06/2023 1.50p 1.50p 1.41p 1.48p 406262
28/06/2023 1.50p 1.55p 1.45p 1.50p 20335
27/06/2023 1.50p 1.55p 1.45p 1.50p 213240
26/06/2023 1.50p 1.55p 1.42p 1.50p 238588
23/06/2023 1.50p 1.51p 1.50p 1.50p 0
22/06/2023 1.50p 1.55p 1.45p 1.50p 156456
21/06/2023 1.55p 1.60p 1.45p 1.50p 456509
20/06/2023 1.55p 1.60p 1.52p 1.55p 22509
19/06/2023 1.60p 1.70p 1.50p 1.55p 1044053
16/06/2023 1.60p 1.70p 1.51p 1.60p 90907
15/06/2023 1.60p 1.70p 1.50p 1.50p 27077
14/06/2023 1.60p 1.70p 1.50p 1.60p 120187
13/06/2023 1.60p 1.70p 1.51p 1.60p 262153
12/06/2023 1.60p 1.64p 1.51p 1.60p 472618
09/06/2023 1.55p 1.65p 1.51p 1.60p 327505
08/06/2023 1.45p 1.64p 1.45p 1.55p 895769
07/06/2023 1.45p 1.50p 1.40p 1.45p 195468
06/06/2023 1.45p 1.50p 1.40p 1.45p 37664
05/06/2023 1.45p 1.50p 1.40p 1.45p 94520
02/06/2023 1.45p 1.50p 1.40p 1.45p 410240
01/06/2023 1.45p 1.50p 1.40p 1.45p 66505
31/05/2023 1.45p 1.53p 1.40p 1.45p 435036
30/05/2023 1.40p 1.49p 1.38p 1.45p 1509483
26/05/2023 1.43p 1.45p 1.30p 1.40p 2066512
25/05/2023 1.43p 1.45p 1.40p 1.43p 21424
24/05/2023 1.43p 1.45p 1.40p 1.43p 528016
23/05/2023 1.43p 1.45p 1.32p 1.43p 219734
22/05/2023 1.45p 1.50p 1.40p 1.43p 530821
19/05/2023 1.48p 1.50p 1.34p 1.48p 651219
18/05/2023 1.48p 1.50p 1.45p 1.48p 355787
17/05/2023 1.50p 1.53p 1.45p 1.48p 416417
16/05/2023 1.65p 1.80p 1.50p 1.53p 1981949
15/05/2023 2.00p 2.10p 1.90p 2.00p 126364
12/05/2023 2.00p 2.10p 1.90p 2.00p 815979
11/05/2023 2.00p 2.10p 1.90p 2.00p 28057
10/05/2023 2.00p 2.10p 1.90p 2.00p 26065
09/05/2023 2.00p 2.08p 1.92p 2.00p 120621
05/05/2023 2.10p 2.20p 1.90p 2.14p 1038083
04/05/2023 2.00p 2.38p 1.90p 2.10p 2165313
03/05/2023 2.05p 2.10p 1.95p 2.00p 205975
02/05/2023 2.05p 2.10p 2.00p 2.05p 93960
28/04/2023 2.15p 2.17p 2.02p 2.05p 326955
27/04/2023 2.15p 2.30p 2.03p 2.15p 119427
26/04/2023 2.15p 2.34p 2.00p 2.15p 174402
25/04/2023 2.15p 2.34p 2.00p 2.15p 205262
24/04/2023 2.10p 2.30p 2.00p 2.15p 162907
21/04/2023 2.10p 2.20p 2.00p 2.10p 26510
20/04/2023 2.10p 2.20p 2.00p 2.10p 120149
19/04/2023 2.10p 2.20p 2.00p 2.10p 58270
18/04/2023 2.10p 2.20p 2.01p 2.10p 249267
17/04/2023 2.15p 2.30p 2.00p 2.10p 151867
14/04/2023 2.15p 2.30p 2.00p 2.15p 244959
13/04/2023 2.15p 2.30p 2.00p 2.15p 94428
12/04/2023 2.15p 2.34p 2.00p 2.30p 184118
11/04/2023 2.15p 2.30p 2.00p 2.15p 364764
06/04/2023 2.15p 2.30p 2.00p 2.15p 333674
05/04/2023 2.25p 2.40p 2.02p 2.20p 332436
04/04/2023 2.25p 2.40p 2.10p 2.25p 378408
03/04/2023 2.15p 2.40p 2.00p 2.25p 1334539
31/03/2023 2.15p 2.30p 2.00p 2.15p 494418
30/03/2023 2.15p 2.30p 2.00p 2.15p 243997
29/03/2023 2.15p 2.30p 2.00p 2.15p 525321
28/03/2023 1.90p 2.30p 1.90p 2.00p 2203517
27/03/2023 1.90p 2.00p 1.80p 1.90p 57676
24/03/2023 1.90p 2.04p 1.80p 1.90p 39489
23/03/2023 1.80p 1.98p 1.80p 1.90p 1250393
22/03/2023 1.80p 1.89p 1.70p 1.80p 60017
21/03/2023 1.85p 1.90p 1.72p 1.80p 274699
20/03/2023 1.90p 2.00p 1.70p 1.85p 64741
17/03/2023 1.90p 2.00p 1.80p 1.90p 524474
16/03/2023 1.95p 2.00p 1.80p 1.90p 705517
15/03/2023 1.95p 2.00p 1.90p 1.95p 740001
14/03/2023 1.90p 2.09p 1.90p 1.95p 704374
13/03/2023 1.90p 2.00p 1.80p 2.00p 239000
10/03/2023 1.90p 2.00p 1.80p 1.90p 343492
09/03/2023 1.85p 2.00p 1.80p 1.90p 2112015
08/03/2023 1.85p 1.90p 1.80p 1.85p 1291206
07/03/2023 1.85p 1.94p 1.80p 1.85p 258940
06/03/2023 1.95p 2.00p 1.80p 1.85p 173845
03/03/2023 2.05p 2.05p 1.90p 1.95p 597779
02/03/2023 2.05p 2.10p 2.00p 2.05p 53806
01/03/2023 1.90p 2.10p 1.80p 2.05p 858562
28/02/2023 1.90p 2.00p 1.80p 1.90p 226771
27/02/2023 1.95p 2.00p 1.84p 1.90p 133355
24/02/2023 1.85p 2.10p 1.80p 1.95p 1002644
23/02/2023 1.90p 1.90p 1.80p 1.85p 617708
22/02/2023 2.00p 2.00p 1.80p 1.90p 1238946
21/02/2023 2.00p 2.10p 1.90p 2.00p 25261
20/02/2023 2.00p 2.00p 1.93p 2.00p 156680
17/02/2023 2.00p 2.10p 1.90p 2.00p 122769
16/02/2023 2.00p 2.10p 1.90p 1.90p 107586
15/02/2023 2.00p 2.10p 1.90p 2.00p 90480
14/02/2023 2.00p 2.10p 1.90p 2.00p 146871
13/02/2023 2.00p 2.10p 1.90p 2.00p 49490
10/02/2023 2.00p 2.10p 1.90p 2.00p 103789
09/02/2023 2.00p 2.10p 1.96p 2.00p 180586
08/02/2023 2.00p 2.10p 2.00p 2.00p 25129
07/02/2023 2.05p 2.10p 2.00p 2.00p 347691
06/02/2023 2.05p 2.10p 2.00p 2.05p 128487
03/02/2023 2.05p 2.05p 2.01p 2.05p 138518
02/02/2023 2.05p 2.10p 2.00p 2.05p 55048
01/02/2023 2.05p 2.10p 2.00p 2.05p 674266
31/01/2023 2.05p 2.10p 2.00p 2.05p 106781
30/01/2023 2.05p 2.10p 2.00p 2.05p 180149
27/01/2023 2.15p 2.24p 1.88p 2.10p 1392902
26/01/2023 2.18p 2.30p 2.10p 2.15p 79584
25/01/2023 2.18p 2.25p 2.11p 2.18p 267231
24/01/2023 2.20p 2.30p 2.11p 2.30p 246218
23/01/2023 2.15p 2.30p 2.10p 2.20p 632879
20/01/2023 2.20p 2.35p 2.10p 2.15p 103410
19/01/2023 2.20p 2.35p 2.10p 2.35p 69624
18/01/2023 2.20p 2.21p 2.15p 2.20p 370496
17/01/2023 2.20p 2.21p 2.16p 2.20p 177564
16/01/2023 2.20p 2.30p 2.10p 2.20p 1042535
13/01/2023 2.20p 2.30p 2.10p 2.20p 651876
12/01/2023 2.15p 2.21p 2.10p 2.15p 2273288
11/01/2023 2.15p 2.20p 2.10p 2.15p 320984
10/01/2023 2.05p 2.20p 2.00p 2.20p 2116519
09/01/2023 2.55p 2.84p 1.81p 2.45p 3026163
06/01/2023 2.40p 2.78p 2.40p 2.66p 1781759
05/01/2023 2.35p 2.50p 2.28p 2.29p 3079292
04/01/2023 2.20p 2.40p 2.20p 2.30p 500889
03/01/2023 2.15p 2.30p 2.10p 2.20p 326841
30/12/2022 2.15p 2.22p 2.15p 2.15p 17830
29/12/2022 2.15p 2.30p 2.00p 2.28p 17497
28/12/2022 2.15p 2.25p 2.12p 2.25p 35837
23/12/2022 2.15p 2.21p 2.06p 2.15p 14944
22/12/2022 2.15p 2.30p 2.12p 2.15p 62432
21/12/2022 2.25p 2.35p 2.00p 2.15p 376761
20/12/2022 2.30p 2.34p 2.10p 2.25p 108538
19/12/2022 2.40p 2.40p 2.20p 2.30p 157370
16/12/2022 2.40p 2.43p 2.40p 2.40p 0
15/12/2022 2.40p 2.40p 2.30p 2.40p 50000
14/12/2022 2.40p 2.50p 2.30p 2.40p 52200
13/12/2022 2.40p 2.50p 2.40p 2.50p 3558
12/12/2022 2.40p 2.42p 2.30p 2.40p 102605
09/12/2022 2.40p 2.50p 2.40p 2.40p 917
08/12/2022 2.45p 2.60p 2.33p 2.40p 117182
07/12/2022 2.45p 2.60p 2.30p 2.45p 127265
06/12/2022 2.45p 2.47p 2.45p 2.45p 4196
05/12/2022 2.45p 2.54p 2.30p 2.45p 481472
02/12/2022 2.45p 2.47p 2.36p 2.45p 445406
01/12/2022 2.45p 2.60p 2.30p 2.45p 1085768
30/11/2022 2.45p 2.60p 2.43p 2.45p 230146
29/11/2022 2.45p 2.60p 2.30p 2.45p 172101
28/11/2022 2.25p 2.59p 2.18p 2.45p 775108
25/11/2022 2.10p 2.30p 1.93p 2.15p 163155
24/11/2022 2.00p 2.20p 1.80p 2.10p 401160
23/11/2022 1.85p 2.07p 1.85p 2.00p 302326
22/11/2022 1.85p 1.90p 1.80p 1.85p 393700
21/11/2022 2.05p 2.05p 1.80p 1.85p 209079
18/11/2022 2.05p 2.05p 1.90p 2.05p 145829
17/11/2022 2.05p 2.05p 1.90p 2.05p 373414
16/11/2022 2.10p 2.13p 1.91p 2.05p 1296708
15/11/2022 2.10p 2.20p 2.05p 2.10p 271626
14/11/2022 2.10p 2.14p 2.05p 2.10p 112672
11/11/2022 2.10p 2.20p 2.00p 2.10p 366394
10/11/2022 2.10p 2.10p 1.97p 2.10p 585071
09/11/2022 2.10p 2.13p 2.06p 2.10p 355578
08/11/2022 2.10p 2.20p 2.00p 2.10p 458680
07/11/2022 2.35p 2.50p 2.07p 2.10p 273990
04/11/2022 2.35p 2.50p 2.20p 2.35p 305922
03/11/2022 2.35p 2.50p 2.20p 2.35p 267944
02/11/2022 2.35p 2.50p 2.20p 2.35p 358922
01/11/2022 2.50p 2.50p 2.23p 2.35p 1132216
31/10/2022 2.65p 2.65p 2.32p 2.50p 100347
28/10/2022 2.65p 2.80p 2.51p 2.65p 538181
27/10/2022 2.60p 2.69p 2.51p 2.65p 259571
26/10/2022 2.60p 2.70p 2.43p 2.60p 796353
25/10/2022 2.60p 2.62p 2.52p 2.60p 60063
24/10/2022 2.60p 2.60p 2.50p 2.60p 158065
21/10/2022 2.55p 2.70p 2.40p 2.60p 128167
20/10/2022 2.45p 2.65p 2.45p 2.55p 387589
19/10/2022 2.45p 2.50p 2.38p 2.45p 239049
18/10/2022 2.50p 2.54p 2.40p 2.45p 314524
17/10/2022 2.55p 2.60p 2.40p 2.50p 118589
14/10/2022 2.55p 2.60p 2.48p 2.55p 43157
13/10/2022 2.50p 2.60p 2.50p 2.55p 173845
12/10/2022 2.50p 2.58p 2.40p 2.50p 371883
11/10/2022 2.50p 2.60p 2.40p 2.43p 167983
10/10/2022 2.50p 2.53p 2.40p 2.50p 207000
07/10/2022 2.65p 2.65p 2.43p 2.50p 492300
06/10/2022 2.70p 2.90p 2.30p 2.65p 1322006
05/10/2022 2.70p 2.90p 2.59p 2.70p 515650
04/10/2022 2.70p 2.75p 2.50p 2.70p 81108

*Close Price adjusted for both dividends and splits