Anglesey Mining (AYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/03/2021 4.60p 5.00p 4.50p 4.84p 369207
18/03/2021 4.60p 4.69p 4.53p 4.60p 346726
17/03/2021 4.55p 4.70p 4.40p 4.60p 1657725
16/03/2021 5.13p 5.25p 4.50p 4.70p 1818665
15/03/2021 5.03p 5.50p 4.87p 5.13p 2110845
12/03/2021 5.03p 5.35p 4.82p 5.03p 1266528
11/03/2021 5.25p 5.38p 4.80p 5.03p 2093930
10/03/2021 6.25p 6.50p 4.80p 5.25p 4518024
09/03/2021 5.10p 7.00p 5.07p 6.40p 11281849
08/03/2021 5.35p 5.40p 5.00p 5.10p 1344548
05/03/2021 5.53p 5.80p 5.22p 5.35p 365347
04/03/2021 5.65p 5.75p 5.10p 5.58p 544874
03/03/2021 5.85p 5.85p 5.50p 5.65p 547030
02/03/2021 5.80p 6.00p 5.25p 5.85p 1853608
01/03/2021 6.03p 6.03p 5.60p 5.80p 347422
26/02/2021 6.03p 6.03p 5.80p 5.95p 449202
25/02/2021 6.08p 6.08p 5.85p 6.03p 333875
24/02/2021 6.05p 6.25p 5.88p 6.25p 465804
23/02/2021 6.20p 6.35p 5.80p 6.00p 1252034
22/02/2021 6.25p 6.75p 6.00p 6.40p 1512592
19/02/2021 5.93p 6.25p 5.70p 6.20p 1221144
18/02/2021 5.80p 6.00p 5.80p 5.93p 662017
17/02/2021 6.10p 6.10p 5.75p 5.80p 651798
16/02/2021 6.25p 6.25p 6.00p 6.10p 407307
15/02/2021 6.25p 6.38p 6.00p 6.25p 328640
12/02/2021 6.38p 6.75p 6.00p 6.10p 329242
11/02/2021 6.43p 6.50p 6.25p 6.38p 656782
10/02/2021 6.20p 7.00p 6.10p 6.43p 1044466
09/02/2021 6.38p 6.44p 6.00p 6.20p 565300
08/02/2021 6.50p 6.69p 6.26p 6.38p 793104
05/02/2021 6.63p 6.75p 6.25p 6.50p 291446
04/02/2021 6.70p 6.79p 6.25p 6.70p 257925
03/02/2021 6.75p 7.00p 6.25p 6.70p 440419
02/02/2021 6.50p 7.00p 6.40p 6.85p 612447
01/02/2021 6.00p 6.75p 5.80p 6.50p 1378896
29/01/2021 5.90p 6.25p 5.50p 6.00p 1180122
28/01/2021 6.20p 6.25p 5.75p 5.90p 1904952
27/01/2021 6.60p 6.75p 6.10p 6.10p 1543385
26/01/2021 6.65p 6.75p 6.50p 6.70p 753518
25/01/2021 7.08p 7.25p 6.50p 6.65p 1244511
22/01/2021 6.90p 7.50p 6.50p 7.25p 2087022
21/01/2021 6.75p 8.00p 6.75p 7.75p 1128901
20/01/2021 6.95p 7.20p 6.50p 6.75p 918675
19/01/2021 6.38p 7.50p 6.00p 6.95p 2052688
18/01/2021 6.35p 6.71p 5.80p 6.38p 1858781
15/01/2021 6.63p 6.75p 5.70p 6.50p 3046411
14/01/2021 7.35p 7.75p 6.50p 6.63p 1952884
13/01/2021 7.60p 7.90p 7.06p 7.35p 1797491
12/01/2021 8.63p 9.00p 7.01p 7.48p 3280028
11/01/2021 9.50p 11.00p 8.25p 8.50p 6724486
08/01/2021 7.40p 9.00p 7.00p 8.88p 3372014
07/01/2021 7.88p 8.10p 7.05p 7.40p 1103041
06/01/2021 7.75p 8.50p 7.50p 7.88p 1689512
05/01/2021 8.00p 8.85p 7.50p 8.25p 2632011
04/01/2021 6.50p 8.33p 6.50p 7.50p 4237276
01/01/2021 6.25p 6.90p 6.00p 6.50p 874482
31/12/2020 6.25p 6.90p 6.00p 6.50p 874482
30/12/2020 4.90p 7.00p 4.85p 6.25p 4076867
29/12/2020 5.00p 5.15p 4.80p 4.90p 2116400
28/12/2020 5.35p 5.50p 4.80p 5.00p 1217339
25/12/2020 5.35p 5.50p 4.80p 5.00p 1217339
24/12/2020 5.35p 5.50p 4.80p 5.00p 1217339
23/12/2020 5.40p 5.60p 5.20p 5.35p 973434
22/12/2020 5.45p 5.88p 5.25p 5.40p 851557
21/12/2020 6.30p 6.58p 5.41p 5.45p 1400460
18/12/2020 6.20p 6.50p 6.00p 6.00p 1444017
17/12/2020 6.53p 6.72p 6.00p 6.20p 1068350
16/12/2020 6.35p 7.00p 6.30p 6.50p 1196908
15/12/2020 5.90p 6.80p 5.75p 6.25p 1337306
14/12/2020 5.85p 6.50p 5.50p 5.75p 1480268
11/12/2020 5.35p 6.67p 4.74p 6.20p 3478563
10/12/2020 7.00p 7.15p 4.66p 5.50p 10348883
09/12/2020 7.75p 9.00p 5.70p 6.80p 4515590
08/12/2020 7.75p 9.00p 4.90p 7.60p 7528790
07/12/2020 5.45p 7.50p 4.40p 7.25p 12164129
04/12/2020 4.30p 5.20p 3.80p 5.15p 6806026
03/12/2020 3.85p 4.50p 3.72p 4.30p 3216161
02/12/2020 4.00p 4.30p 3.70p 3.85p 4691673
01/12/2020 3.55p 4.20p 3.20p 4.00p 7280671
30/11/2020 2.85p 3.60p 2.85p 3.55p 5822296
27/11/2020 2.70p 3.00p 2.67p 2.84p 2046350
26/11/2020 2.55p 2.87p 2.43p 2.60p 3079498
25/11/2020 2.30p 2.55p 2.30p 2.55p 564266
24/11/2020 2.50p 2.58p 2.23p 2.25p 1256829
23/11/2020 2.60p 2.60p 2.30p 2.30p 1110115
20/11/2020 2.70p 2.74p 2.40p 2.40p 2538701
19/11/2020 2.65p 2.86p 2.51p 2.70p 1213091
18/11/2020 2.35p 3.13p 2.32p 2.70p 7894484
17/11/2020 2.25p 2.40p 2.16p 2.35p 2586831
16/11/2020 1.90p 2.35p 1.90p 2.30p 2468272
13/11/2020 2.05p 2.07p 1.90p 1.90p 707366
12/11/2020 2.10p 2.10p 1.93p 2.05p 648060
10/11/2020 1.95p 2.09p 1.93p 2.05p 282069
09/11/2020 1.85p 2.14p 1.85p 1.95p 2599721
06/11/2020 1.85p 1.97p 1.76p 1.85p 486611
05/11/2020 1.85p 1.90p 1.76p 1.85p 25200
04/11/2020 1.85p 1.93p 1.76p 1.85p 448437
03/11/2020 1.75p 2.00p 1.73p 1.85p 789532
02/11/2020 1.80p 1.86p 1.71p 1.75p 1121185
30/10/2020 1.70p 2.27p 1.60p 1.80p 6919993
29/10/2020 1.45p 1.87p 1.45p 1.75p 1357462
28/10/2020 1.55p 1.60p 1.41p 1.45p 2004435
27/10/2020 1.80p 1.84p 1.48p 1.55p 1426401
26/10/2020 1.85p 1.85p 1.64p 1.80p 1599163
23/10/2020 1.95p 1.95p 1.73p 1.85p 671339
22/10/2020 2.00p 2.00p 1.73p 1.95p 1192318
21/10/2020 2.05p 2.08p 1.86p 1.95p 730760
20/10/2020 2.00p 2.24p 1.87p 2.05p 4572096
19/10/2020 1.60p 2.10p 1.53p 1.95p 11033258
16/10/2020 1.60p 1.61p 1.43p 1.60p 2719110
15/10/2020 1.65p 1.73p 1.52p 1.60p 561518
14/10/2020 1.65p 1.65p 1.53p 1.65p 47139
13/10/2020 1.70p 1.85p 1.56p 1.65p 993199
12/10/2020 1.70p 1.87p 1.60p 1.70p 283680
09/10/2020 1.70p 1.87p 1.58p 1.70p 214677
08/10/2020 1.70p 1.87p 1.51p 1.70p 1818303
07/10/2020 1.80p 1.93p 1.60p 1.70p 1241300
06/10/2020 1.85p 1.97p 1.56p 1.80p 2289987
05/10/2020 2.15p 2.27p 1.70p 1.85p 2598357
02/10/2020 2.15p 2.80p 1.90p 2.10p 14149312
01/10/2020 1.40p 2.10p 1.40p 2.10p 17910848
30/09/2020 1.55p 1.55p 1.22p 1.35p 1413874
29/09/2020 1.50p 1.58p 1.45p 1.55p 861799
28/09/2020 1.30p 1.50p 1.30p 1.50p 1882013
25/09/2020 1.35p 1.38p 1.30p 1.30p 557894
24/09/2020 1.35p 1.40p 1.35p 1.35p 148110
23/09/2020 1.35p 1.35p 1.30p 1.35p 20820
22/09/2020 1.40p 1.40p 1.30p 1.35p 500459
21/09/2020 1.43p 1.45p 1.35p 1.40p 318040
18/09/2020 1.43p 1.48p 1.37p 1.43p 112330
17/09/2020 1.43p 1.48p 1.37p 1.43p 46110
16/09/2020 1.43p 1.49p 1.35p 1.43p 647043
15/09/2020 1.48p 1.55p 1.38p 1.43p 1068036
14/09/2020 1.60p 1.62p 1.42p 1.48p 1896158
11/09/2020 1.60p 1.63p 1.51p 1.60p 1204270
10/09/2020 1.80p 1.80p 1.60p 1.60p 554875
09/09/2020 1.80p 1.80p 1.71p 1.80p 237954
08/09/2020 1.85p 1.85p 1.70p 1.80p 711840
07/09/2020 1.90p 2.07p 1.75p 1.85p 4393272
04/09/2020 1.70p 1.99p 1.70p 1.90p 4487560
03/09/2020 1.65p 1.75p 1.65p 1.70p 2331453
02/09/2020 1.75p 1.75p 1.63p 1.65p 881564
01/09/2020 1.80p 1.80p 1.70p 1.75p 173042
31/08/2020 1.80p 1.82p 1.70p 1.80p 914981
28/08/2020 1.80p 1.82p 1.70p 1.80p 914981
27/08/2020 1.80p 1.85p 1.75p 1.80p 1439134
26/08/2020 1.95p 1.95p 1.72p 1.80p 2609221
25/08/2020 2.10p 2.10p 1.73p 1.95p 4583644
24/08/2020 1.80p 2.80p 1.70p 2.05p 19962016
21/08/2020 1.80p 1.82p 1.71p 1.80p 384264
20/08/2020 1.80p 1.82p 1.80p 1.80p 10000
19/08/2020 1.85p 1.85p 1.73p 1.80p 185000
18/08/2020 1.90p 1.95p 1.83p 1.85p 270024
17/08/2020 1.90p 2.00p 1.82p 1.90p 139751
14/08/2020 1.90p 1.90p 1.90p 1.90p 0
13/08/2020 1.90p 2.00p 1.82p 1.90p 32993
12/08/2020 2.00p 2.02p 1.88p 1.90p 309137
11/08/2020 2.00p 2.00p 1.93p 2.00p 65972
10/08/2020 2.05p 2.09p 1.92p 2.00p 297167
07/08/2020 2.15p 2.15p 2.00p 2.05p 559956
06/08/2020 2.15p 2.28p 2.07p 2.15p 3984
05/08/2020 2.15p 2.28p 2.09p 2.15p 112244
04/08/2020 2.15p 2.28p 2.09p 2.15p 16045
03/08/2020 2.15p 2.15p 2.09p 2.15p 22999
31/07/2020 2.15p 2.29p 2.09p 2.15p 46286
30/07/2020 2.15p 2.15p 2.08p 2.15p 95318
29/07/2020 2.15p 2.29p 2.07p 2.15p 90000
28/07/2020 2.15p 2.30p 2.05p 2.15p 14708
27/07/2020 2.15p 2.30p 2.05p 2.15p 78198
24/07/2020 2.15p 2.30p 2.05p 2.15p 161049
23/07/2020 2.15p 2.30p 2.02p 2.15p 348938
22/07/2020 2.05p 2.30p 2.03p 2.15p 731712
21/07/2020 2.05p 2.15p 1.91p 2.05p 354684
20/07/2020 2.25p 2.25p 1.90p 2.05p 303758
17/07/2020 2.20p 2.45p 2.03p 2.25p 484314
16/07/2020 1.95p 2.30p 1.95p 2.15p 730000
15/07/2020 1.95p 1.95p 1.81p 1.95p 9774
14/07/2020 1.95p 2.08p 1.82p 1.95p 156573
13/07/2020 1.95p 2.19p 1.88p 1.95p 71485
10/07/2020 1.95p 1.95p 1.95p 1.95p 0
09/07/2020 1.95p 1.95p 1.88p 1.95p 14988
08/07/2020 1.95p 2.19p 1.89p 1.95p 306048
07/07/2020 1.95p 1.95p 1.95p 1.95p 0
06/07/2020 1.95p 2.17p 1.87p 1.95p 92004
03/07/2020 1.90p 2.07p 1.90p 1.90p 52105
02/07/2020 1.85p 2.07p 1.85p 1.90p 238174
01/07/2020 1.85p 1.93p 1.78p 1.85p 215064
30/06/2020 1.85p 1.85p 1.85p 1.85p 0
29/06/2020 1.90p 1.93p 1.82p 1.85p 90459
26/06/2020 2.00p 2.00p 2.00p 2.00p 0
25/06/2020 2.05p 2.05p 1.82p 2.00p 212129
24/06/2020 2.10p 2.10p 1.92p 2.05p 370740
23/06/2020 2.15p 2.22p 2.10p 2.10p 1000
22/06/2020 2.15p 2.26p 2.02p 2.15p 155303
19/06/2020 2.15p 2.26p 2.02p 2.15p 188927
18/06/2020 2.15p 2.29p 2.04p 2.15p 986740
17/06/2020 1.90p 2.27p 1.86p 2.15p 931443
16/06/2020 1.90p 2.10p 1.83p 1.90p 67268
15/06/2020 1.90p 2.08p 1.90p 1.90p 21048
12/06/2020 1.90p 2.08p 1.73p 1.90p 218054

*Close Price adjusted for both dividends and splits