Anglesey Mining (AYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/10/2022 2.70p 2.90p 2.60p 2.70p 62927
30/09/2022 2.70p 2.90p 2.50p 2.70p 103062
29/09/2022 2.70p 2.90p 2.50p 2.70p 7835
28/09/2022 2.75p 2.80p 2.59p 2.70p 204563
27/09/2022 2.75p 2.90p 2.75p 2.75p 12049
26/09/2022 2.75p 2.84p 2.75p 2.75p 127900
23/09/2022 2.85p 2.93p 2.60p 2.75p 20480
22/09/2022 2.90p 3.00p 2.70p 2.85p 325482
21/09/2022 2.95p 3.10p 2.80p 2.90p 115161
20/09/2022 3.05p 3.10p 2.90p 2.95p 205712
19/09/2022 3.00p 3.10p 3.00p 3.05p 132793
16/09/2022 3.00p 3.10p 3.00p 3.05p 132793
15/09/2022 3.00p 3.10p 2.90p 3.00p 7675
14/09/2022 3.00p 3.09p 2.93p 3.00p 273292
13/09/2022 3.00p 3.10p 2.98p 3.00p 479221
12/09/2022 2.80p 3.10p 2.80p 3.07p 1827372
09/09/2022 2.60p 2.91p 2.60p 2.80p 234346
08/09/2022 2.50p 2.80p 2.49p 2.60p 1781079
07/09/2022 2.55p 2.60p 2.40p 2.45p 291044
06/09/2022 2.65p 2.65p 2.50p 2.55p 140000
05/09/2022 2.65p 2.65p 2.55p 2.65p 58741
02/09/2022 2.65p 2.80p 2.50p 2.65p 56708
01/09/2022 2.80p 2.80p 2.53p 2.65p 101591
31/08/2022 2.80p 3.00p 2.60p 2.80p 330066
30/08/2022 2.80p 2.84p 2.61p 2.80p 46636
29/08/2022 2.80p 3.00p 2.60p 2.80p 373748
26/08/2022 2.80p 3.00p 2.60p 2.80p 373748
25/08/2022 2.85p 3.00p 2.60p 2.80p 555921
24/08/2022 2.90p 2.99p 2.71p 2.85p 210451
23/08/2022 2.95p 3.00p 2.80p 2.90p 241230
22/08/2022 2.60p 3.00p 2.53p 2.90p 2962941
19/08/2022 2.60p 2.70p 2.60p 2.60p 62306
18/08/2022 2.60p 2.65p 2.55p 2.60p 263723
17/08/2022 2.80p 2.80p 2.50p 2.60p 837578
16/08/2022 2.85p 2.85p 2.70p 2.80p 96246
15/08/2022 2.85p 2.85p 2.80p 2.85p 36682
12/08/2022 2.90p 2.90p 2.72p 2.85p 311809
11/08/2022 2.90p 2.90p 2.80p 2.90p 130702
10/08/2022 2.90p 3.00p 2.80p 2.90p 34558
09/08/2022 2.90p 2.90p 2.70p 2.90p 585452
08/08/2022 2.90p 2.99p 2.90p 2.90p 458
05/08/2022 2.90p 2.98p 2.80p 2.90p 223972
04/08/2022 2.90p 3.00p 2.86p 2.90p 221163
03/08/2022 2.90p 2.98p 2.90p 2.90p 329122
02/08/2022 3.05p 3.07p 2.90p 2.90p 748741
01/08/2022 3.05p 3.05p 2.95p 3.05p 663114
29/07/2022 3.00p 3.20p 2.80p 3.05p 189687
28/07/2022 3.00p 3.20p 2.80p 3.00p 80123
27/07/2022 3.00p 3.07p 2.80p 2.80p 383342
26/07/2022 3.00p 3.07p 2.83p 3.00p 212982
25/07/2022 3.00p 3.08p 2.83p 3.00p 105118
22/07/2022 3.00p 3.20p 2.83p 3.00p 152758
21/07/2022 3.00p 3.13p 2.82p 3.00p 220347
20/07/2022 3.00p 3.20p 2.80p 3.00p 26237
19/07/2022 3.00p 3.18p 2.82p 3.00p 128758
18/07/2022 2.90p 3.24p 2.81p 2.90p 183501
15/07/2022 3.05p 3.27p 2.97p 3.05p 48042
14/07/2022 2.90p 3.30p 2.80p 3.05p 33551
13/07/2022 2.90p 2.90p 2.82p 2.90p 31226
12/07/2022 2.90p 2.91p 2.82p 2.90p 359346
11/07/2022 2.90p 2.93p 2.88p 2.90p 41961
08/07/2022 2.90p 2.97p 2.80p 2.90p 455753
07/07/2022 2.95p 3.10p 2.82p 2.90p 326534
06/07/2022 2.90p 3.25p 2.80p 2.95p 1565182
05/07/2022 3.00p 3.18p 2.82p 2.90p 766630
04/07/2022 3.00p 3.18p 3.00p 3.00p 53759
01/07/2022 2.85p 3.20p 2.78p 3.00p 1047765
30/06/2022 2.95p 2.98p 2.72p 2.85p 570263
29/06/2022 3.10p 3.10p 2.90p 2.95p 573876
28/06/2022 3.10p 3.14p 3.08p 3.10p 151080
27/06/2022 3.10p 3.14p 3.10p 3.10p 10861
24/06/2022 3.10p 3.20p 3.08p 3.10p 422826
23/06/2022 3.10p 3.10p 3.08p 3.10p 8236
22/06/2022 3.10p 3.20p 3.08p 3.10p 83585
21/06/2022 3.10p 3.14p 3.10p 3.10p 47771
20/06/2022 3.10p 3.19p 3.00p 3.10p 381574
17/06/2022 3.10p 3.16p 3.06p 3.10p 318988
16/06/2022 3.15p 3.17p 3.00p 3.10p 731499
15/06/2022 3.35p 3.35p 3.10p 3.15p 267756
14/06/2022 3.35p 3.50p 3.20p 3.35p 373138
13/06/2022 3.20p 3.25p 3.13p 3.20p 73791
10/06/2022 3.25p 3.26p 3.20p 3.20p 401472
09/06/2022 3.30p 3.30p 3.20p 3.25p 78133
08/06/2022 3.25p 3.30p 3.25p 3.30p 65910
07/06/2022 3.38p 3.38p 3.20p 3.25p 87307
06/06/2022 3.38p 3.38p 3.28p 3.38p 175869
03/06/2022 3.38p 3.38p 3.38p 3.38p 0
02/06/2022 3.38p 3.38p 3.38p 3.38p 0
01/06/2022 3.38p 3.38p 3.38p 3.38p 0
31/05/2022 3.38p 3.47p 3.29p 3.38p 81149
30/05/2022 3.38p 3.45p 3.36p 3.38p 101635
27/05/2022 3.33p 3.45p 3.32p 3.38p 132593
26/05/2022 3.33p 3.40p 3.33p 3.33p 390000
25/05/2022 3.38p 3.50p 3.27p 3.33p 506134
24/05/2022 3.33p 3.40p 3.32p 3.38p 87671
23/05/2022 3.38p 3.50p 3.32p 3.33p 322586
20/05/2022 3.40p 3.50p 3.25p 3.49p 274674
19/05/2022 3.40p 3.50p 3.30p 3.40p 242724
18/05/2022 3.40p 3.49p 3.31p 3.49p 977780
17/05/2022 3.60p 3.60p 3.31p 3.40p 2004623
16/05/2022 3.65p 3.79p 3.60p 3.70p 278241
13/05/2022 3.75p 3.75p 3.51p 3.51p 301204
12/05/2022 3.85p 3.85p 3.62p 3.75p 406524
11/05/2022 3.85p 3.85p 3.80p 3.85p 438759
10/05/2022 4.00p 4.00p 3.81p 3.85p 724085
09/05/2022 4.00p 4.00p 3.88p 4.00p 126378
06/05/2022 3.90p 4.25p 3.85p 4.00p 3386686
05/05/2022 3.90p 3.94p 3.87p 3.90p 174649
04/05/2022 3.90p 3.95p 3.87p 3.90p 90405
03/05/2022 4.10p 4.10p 3.80p 3.90p 1079644
02/05/2022 4.10p 4.10p 4.04p 4.10p 93781
29/04/2022 4.10p 4.10p 4.04p 4.10p 93781
28/04/2022 4.15p 4.20p 4.00p 4.10p 638823
27/04/2022 4.20p 4.38p 4.00p 4.15p 451394
26/04/2022 4.20p 4.25p 4.00p 4.20p 383534
25/04/2022 4.20p 4.25p 4.08p 4.20p 80107
22/04/2022 4.20p 4.21p 4.05p 4.20p 272167
21/04/2022 4.20p 4.25p 4.06p 4.20p 227881
20/04/2022 4.20p 4.28p 4.06p 4.20p 151236
19/04/2022 4.20p 4.29p 4.00p 4.20p 56977
18/04/2022 4.25p 4.40p 4.06p 4.20p 935074
15/04/2022 4.25p 4.40p 4.06p 4.20p 935074
14/04/2022 4.25p 4.40p 4.06p 4.20p 935074
13/04/2022 4.00p 4.39p 4.00p 4.25p 1350727
12/04/2022 4.00p 4.04p 3.97p 4.00p 711708
11/04/2022 4.00p 4.13p 3.96p 4.00p 40473
08/04/2022 4.00p 4.22p 3.95p 4.06p 623510
07/04/2022 4.05p 4.06p 3.91p 4.05p 12338
06/04/2022 3.75p 4.14p 3.70p 4.05p 1514489
05/04/2022 3.80p 3.89p 3.70p 3.75p 890773
04/04/2022 3.80p 3.88p 3.75p 3.80p 301060
01/04/2022 3.80p 3.89p 3.75p 3.80p 329300
31/03/2022 3.80p 3.82p 3.70p 3.80p 159306
30/03/2022 3.80p 3.83p 3.73p 3.80p 2722486
29/03/2022 3.85p 3.85p 3.70p 3.80p 1449791
28/03/2022 3.85p 3.95p 3.75p 3.95p 839239
25/03/2022 3.85p 3.95p 3.70p 3.85p 983284
24/03/2022 3.85p 3.85p 3.72p 3.85p 2767848
23/03/2022 3.55p 3.93p 3.55p 3.85p 1625361
22/03/2022 3.30p 3.68p 3.30p 3.55p 1516512
21/03/2022 3.30p 3.40p 3.30p 3.30p 21856
18/03/2022 3.30p 3.40p 3.30p 3.30p 14723
17/03/2022 3.35p 3.35p 3.26p 3.30p 43332
16/03/2022 3.30p 3.50p 3.30p 3.35p 223873
15/03/2022 3.40p 3.40p 3.20p 3.30p 396347
14/03/2022 3.40p 3.47p 3.40p 3.40p 141295
11/03/2022 3.40p 3.47p 3.30p 3.40p 380295
10/03/2022 3.60p 3.79p 3.30p 3.40p 1675572
09/03/2022 3.25p 3.79p 3.18p 3.60p 1698491
08/03/2022 3.30p 3.30p 3.00p 3.25p 492329
07/03/2022 3.30p 3.30p 3.05p 3.30p 212097
04/03/2022 3.30p 3.40p 3.20p 3.30p 31427
03/03/2022 3.35p 3.35p 3.20p 3.32p 510168
02/03/2022 3.35p 3.44p 3.23p 3.35p 150908
01/03/2022 3.45p 3.45p 3.23p 3.35p 157147
28/02/2022 3.45p 3.46p 3.22p 3.45p 31476
25/02/2022 3.45p 3.47p 3.45p 3.45p 114067
24/02/2022 3.50p 3.54p 3.20p 3.50p 230124
23/02/2022 3.25p 3.54p 3.22p 3.50p 610752
22/02/2022 3.40p 3.40p 3.20p 3.32p 592114
21/02/2022 3.55p 3.55p 3.30p 3.40p 389835
18/02/2022 3.40p 3.55p 3.33p 3.55p 553125
17/02/2022 3.80p 3.80p 3.40p 3.40p 3044058
16/02/2022 3.80p 3.93p 3.71p 3.80p 342706
15/02/2022 3.75p 3.84p 3.70p 3.80p 117684
14/02/2022 3.80p 3.90p 3.63p 3.75p 936737
11/02/2022 4.00p 4.10p 3.60p 3.80p 705314
10/02/2022 3.83p 4.10p 3.78p 4.00p 149966
09/02/2022 3.93p 4.00p 3.83p 3.83p 310087
08/02/2022 3.93p 3.93p 3.76p 3.93p 232850
07/02/2022 3.93p 3.93p 3.92p 3.93p 13723
04/02/2022 3.93p 3.93p 3.76p 3.93p 167507
03/02/2022 3.88p 3.93p 3.76p 3.93p 153470
02/02/2022 3.88p 3.93p 3.76p 3.88p 145967
01/02/2022 3.88p 3.90p 3.83p 3.88p 95000
31/01/2022 3.88p 3.94p 3.76p 3.88p 259720
28/01/2022 3.75p 3.80p 3.70p 3.78p 1497795
27/01/2022 3.75p 3.80p 3.75p 3.75p 0
26/01/2022 3.80p 3.90p 3.70p 3.80p 242781
25/01/2022 3.85p 3.87p 3.60p 3.80p 160564
24/01/2022 4.00p 4.00p 3.70p 3.85p 453339
21/01/2022 3.75p 4.05p 3.75p 4.00p 2141281
20/01/2022 3.55p 3.95p 3.55p 3.75p 1980133
19/01/2022 3.55p 3.60p 3.50p 3.55p 943487
18/01/2022 3.55p 3.58p 3.50p 3.55p 543043
17/01/2022 3.55p 3.64p 3.52p 3.55p 268857
14/01/2022 3.70p 3.74p 3.50p 3.55p 852957
13/01/2022 3.70p 3.79p 3.61p 3.70p 346844
12/01/2022 3.55p 3.80p 3.50p 3.70p 878444
10/01/2022 3.75p 3.75p 3.49p 3.55p 1120576
07/01/2022 3.80p 3.80p 3.61p 3.75p 987362
06/01/2022 3.75p 3.80p 3.70p 3.80p 804350
05/01/2022 3.80p 3.89p 3.70p 3.75p 803972
04/01/2022 4.15p 4.27p 3.70p 3.80p 2817549
03/01/2022 4.15p 4.15p 4.01p 4.15p 55401
31/12/2021 4.15p 4.15p 4.01p 4.15p 55401
30/12/2021 4.15p 4.17p 4.01p 4.15p 138024
29/12/2021 3.80p 4.30p 3.80p 4.15p 1351310
28/12/2021 3.80p 3.84p 3.80p 3.80p 129444
27/12/2021 3.80p 3.84p 3.80p 3.80p 129444

*Close Price adjusted for both dividends and splits