Anglesey Mining (AYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/03/2010 29.00p 29.25p 28.75p 29.00p 145716
23/03/2010 28.75p 29.25p 28.50p 29.00p 103522
22/03/2010 29.00p 29.25p 28.50p 28.75p 188315
19/03/2010 29.00p 29.25p 28.80p 29.00p 49772
18/03/2010 29.50p 29.50p 27.99p 29.00p 436188
17/03/2010 29.50p 29.75p 29.25p 29.50p 130200
16/03/2010 29.50p 29.75p 29.25p 29.50p 33503
15/03/2010 29.50p 29.75p 29.25p 29.50p 214547
12/03/2010 29.00p 29.75p 28.92p 29.50p 280423
11/03/2010 29.75p 29.82p 28.76p 29.25p 228020
10/03/2010 30.25p 30.75p 29.50p 29.75p 336000
09/03/2010 31.00p 31.00p 30.00p 30.25p 296030
08/03/2010 30.25p 31.50p 30.00p 30.00p 504873
05/03/2010 31.00p 32.00p 30.00p 30.25p 585144
04/03/2010 30.50p 31.40p 29.75p 31.00p 323863
03/03/2010 31.50p 31.95p 29.10p 30.50p 919399
02/03/2010 31.50p 32.00p 31.38p 32.00p 263530
01/03/2010 30.25p 32.00p 30.25p 31.50p 959527
26/02/2010 27.50p 30.25p 27.50p 30.00p 670851
25/02/2010 28.00p 28.00p 27.50p 27.50p 69106
24/02/2010 27.50p 28.20p 27.50p 28.00p 279112
23/02/2010 28.25p 28.42p 27.50p 27.50p 170948
22/02/2010 27.75p 28.50p 27.66p 28.25p 403346
19/02/2010 27.50p 28.00p 27.35p 27.75p 556758
18/02/2010 28.25p 28.25p 26.75p 27.50p 499700
17/02/2010 28.00p 29.00p 27.56p 28.25p 729396
16/02/2010 24.75p 28.00p 24.75p 27.50p 930732
15/02/2010 24.25p 24.85p 24.01p 24.75p 200442
12/02/2010 23.50p 24.50p 23.15p 24.25p 780941
11/02/2010 23.00p 23.75p 23.00p 23.50p 129880
10/02/2010 23.50p 24.25p 23.00p 23.00p 447394
09/02/2010 23.25p 23.50p 23.00p 23.50p 40199
08/02/2010 22.00p 23.50p 21.75p 23.25p 160547
05/02/2010 22.50p 22.60p 21.50p 22.00p 192281
04/02/2010 24.00p 24.12p 22.09p 22.50p 302763
03/02/2010 24.25p 24.25p 23.55p 24.00p 336975
02/02/2010 25.25p 25.25p 24.00p 24.25p 243077
01/02/2010 26.50p 26.50p 24.38p 25.25p 696358
29/01/2010 24.50p 26.85p 22.90p 26.75p 1451914
28/01/2010 22.25p 23.00p 21.50p 22.75p 730817
27/01/2010 25.00p 25.00p 20.50p 21.50p 1959044
26/01/2010 27.75p 27.75p 23.45p 25.00p 2417246
25/01/2010 27.00p 28.00p 26.75p 27.50p 791915
22/01/2010 29.25p 29.25p 26.50p 27.00p 1499577
21/01/2010 28.25p 29.50p 28.25p 29.25p 1299118
20/01/2010 27.00p 31.25p 27.00p 27.75p 2407252
19/01/2010 24.50p 27.00p 24.50p 26.75p 2490018
18/01/2010 22.25p 24.25p 22.00p 24.00p 1216568
15/01/2010 21.25p 21.99p 20.80p 21.75p 914804
14/01/2010 19.00p 21.00p 18.94p 21.00p 3062948
13/01/2010 19.00p 19.25p 18.75p 19.00p 313557
12/01/2010 19.50p 19.75p 19.00p 19.00p 611232
11/01/2010 19.00p 19.75p 19.00p 19.25p 397770
08/01/2010 18.00p 19.25p 17.98p 19.00p 1686582
07/01/2010 18.00p 18.20p 11.00p 18.00p 1265747
06/01/2010 18.25p 18.25p 17.75p 18.00p 249041
05/01/2010 18.25p 18.25p 18.00p 18.25p 251748
04/01/2010 18.50p 18.50p 17.75p 18.25p 169017
31/12/2009 18.50p 18.70p 18.00p 18.50p 19288
30/12/2009 18.75p 18.75p 18.25p 18.50p 118343
29/12/2009 18.00p 19.25p 18.00p 18.75p 1044767
24/12/2009 17.75p 18.25p 17.40p 18.00p 312151
23/12/2009 16.00p 17.75p 16.00p 17.75p 1810683
22/12/2009 15.50p 16.25p 15.50p 16.00p 979191
21/12/2009 15.75p 15.75p 15.05p 15.50p 328101
18/12/2009 13.75p 15.75p 13.60p 15.75p 567967
17/12/2009 13.50p 13.76p 13.50p 13.75p 186222
16/12/2009 13.50p 13.60p 13.29p 13.50p 39775
15/12/2009 13.75p 13.75p 13.25p 13.50p 115140
14/12/2009 13.75p 13.75p 13.50p 13.75p 8906
11/12/2009 14.00p 14.00p 13.54p 13.75p 86406
10/12/2009 14.00p 14.25p 13.96p 14.00p 10076
09/12/2009 14.25p 14.25p 13.30p 14.00p 142064
08/12/2009 14.50p 14.65p 14.00p 14.25p 150420
07/12/2009 14.25p 14.52p 14.25p 14.50p 264
04/12/2009 14.25p 14.45p 14.15p 14.25p 22000
03/12/2009 14.50p 14.50p 14.06p 14.25p 113541
02/12/2009 14.25p 14.50p 14.25p 14.50p 37000
01/12/2009 14.00p 14.50p 13.88p 14.25p 69622
30/11/2009 15.00p 15.00p 13.88p 14.00p 151323
27/11/2009 15.25p 15.25p 14.90p 15.00p 10000
26/11/2009 15.25p 15.25p 15.19p 15.25p 3199
25/11/2009 15.25p 15.25p 15.00p 15.25p 195065
24/11/2009 15.00p 15.25p 14.77p 15.25p 162461
23/11/2009 15.00p 15.00p 14.50p 15.00p 230526
20/11/2009 15.00p 15.13p 14.50p 15.00p 62916
19/11/2009 15.50p 15.50p 14.75p 15.00p 278094
18/11/2009 15.50p 15.50p 15.00p 15.50p 364403
17/11/2009 16.00p 16.00p 15.00p 15.50p 152995
16/11/2009 16.00p 16.00p 15.50p 16.00p 275711
13/11/2009 15.75p 16.00p 15.50p 16.00p 836107
12/11/2009 13.75p 16.23p 13.75p 15.75p 879340
11/11/2009 13.75p 13.75p 13.60p 13.75p 50000
10/11/2009 13.75p 14.00p 13.80p 14.00p 42681
09/11/2009 13.75p 14.00p 13.70p 13.75p 63450
06/11/2009 13.25p 14.00p 13.00p 13.75p 180437
05/11/2009 12.75p 13.50p 12.75p 13.25p 28749
04/11/2009 12.25p 13.00p 12.25p 12.75p 283923
03/11/2009 13.00p 13.00p 12.05p 12.25p 299027
02/11/2009 13.00p 13.50p 13.00p 13.25p 26380
30/10/2009 12.25p 13.25p 13.25p 13.25p 805167
29/10/2009 11.75p 12.00p 11.75p 11.75p 9084
28/10/2009 12.50p 11.75p 11.75p 11.75p 525618
27/10/2009 12.50p 12.75p 12.25p 12.50p 165064
26/10/2009 12.50p 12.75p 12.50p 12.50p 503000
23/10/2009 12.50p 12.50p 12.25p 12.50p 635917
22/10/2009 13.25p 13.25p 12.00p 12.50p 386812
21/10/2009 13.25p 13.50p 12.75p 13.25p 252015
20/10/2009 13.50p 13.50p 13.00p 13.25p 0
19/10/2009 13.25p 13.50p 13.00p 13.50p 38547
16/10/2009 13.25p 13.25p 12.75p 13.25p 39679
15/10/2009 13.25p 13.25p 12.75p 13.25p 66066
14/10/2009 14.00p 14.00p 13.00p 13.25p 861092
13/10/2009 12.75p 14.00p 12.75p 14.00p 900517
12/10/2009 12.25p 12.75p 12.05p 12.75p 752128
09/10/2009 11.00p 12.50p 11.00p 12.25p 1402096
08/10/2009 10.50p 11.15p 10.50p 11.00p 553211
07/10/2009 9.63p 10.84p 9.65p 10.25p 1154459
06/10/2009 10.25p 10.00p 9.50p 9.63p 307190
05/10/2009 9.63p 10.28p 9.65p 10.25p 462484
02/10/2009 9.25p 10.00p 9.25p 9.63p 144866
01/10/2009 9.88p 9.88p 9.25p 9.25p 225000
30/09/2009 10.50p 10.52p 9.75p 9.88p 355767
29/09/2009 8.88p 10.90p 8.98p 10.50p 3472285
28/09/2009 8.88p 8.88p 8.63p 8.88p 73551
25/09/2009 8.75p 8.88p 8.63p 8.88p 44271
24/09/2009 7.88p 8.93p 8.25p 8.75p 681791
23/09/2009 8.38p 8.24p 7.88p 7.88p 80000
22/09/2009 8.25p 8.66p 8.26p 8.38p 216186
21/09/2009 8.00p 8.38p 8.00p 8.25p 218019

*Close Price adjusted for both dividends and splits