Anglesey Mining (AYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/09/2019 2.05p 2.05p 1.78p 1.80p 522502
05/09/2019 1.75p 2.15p 1.73p 2.05p 1455345
04/09/2019 1.75p 1.75p 1.61p 1.75p 69422
03/09/2019 1.70p 1.75p 1.61p 1.75p 35010
02/09/2019 1.85p 1.85p 1.61p 1.70p 237740
30/08/2019 1.85p 1.85p 1.76p 1.85p 1857
29/08/2019 1.85p 1.85p 1.85p 1.85p 0
28/08/2019 1.85p 1.85p 1.70p 1.85p 10985
27/08/2019 1.85p 1.85p 1.70p 1.85p 20027
23/08/2019 1.85p 1.85p 1.85p 1.85p 0
22/08/2019 1.85p 1.85p 1.70p 1.85p 4117
21/08/2019 1.85p 1.85p 1.85p 1.85p 0
20/08/2019 1.85p 1.85p 1.78p 1.85p 17041
19/08/2019 1.85p 1.85p 1.70p 1.85p 43543
16/08/2019 1.85p 1.85p 1.85p 1.85p 0
15/08/2019 1.85p 1.85p 1.70p 1.85p 60080
14/08/2019 1.85p 1.85p 1.70p 1.85p 2000
13/08/2019 1.85p 1.85p 1.79p 1.85p 45304
12/08/2019 1.85p 1.85p 1.73p 1.85p 30000
09/08/2019 1.85p 1.85p 1.79p 1.85p 15867
08/08/2019 1.85p 1.85p 1.79p 1.85p 9390
07/08/2019 1.85p 1.85p 1.79p 1.85p 5882
06/08/2019 1.85p 1.87p 1.72p 1.85p 335772
05/08/2019 1.85p 1.87p 1.73p 1.85p 39653
02/08/2019 1.90p 1.90p 1.80p 1.85p 386715
01/08/2019 1.90p 1.99p 1.86p 1.90p 35133
31/07/2019 2.00p 2.00p 1.83p 1.90p 659656
30/07/2019 2.00p 2.07p 1.95p 2.00p 29171
29/07/2019 2.00p 2.07p 1.93p 2.00p 162161
26/07/2019 2.10p 2.10p 2.00p 2.00p 377906
25/07/2019 2.10p 2.10p 2.09p 2.10p 100000
24/07/2019 2.10p 2.10p 2.10p 2.10p 0
23/07/2019 2.10p 2.10p 2.00p 2.10p 579688
22/07/2019 2.10p 2.10p 2.01p 2.10p 118292
19/07/2019 2.10p 2.10p 2.10p 2.10p 0
18/07/2019 2.10p 2.10p 2.10p 2.10p 0
17/07/2019 2.10p 2.10p 2.00p 2.10p 497387
16/07/2019 2.10p 2.10p 2.10p 2.10p 0
15/07/2019 2.10p 2.10p 2.01p 2.10p 39601
12/07/2019 2.15p 2.15p 2.00p 2.10p 265477
11/07/2019 2.15p 2.15p 2.10p 2.15p 64254
10/07/2019 2.15p 2.18p 2.10p 2.15p 359632
09/07/2019 2.15p 2.15p 2.13p 2.15p 4870
08/07/2019 2.15p 2.15p 2.14p 2.15p 50730
05/07/2019 2.15p 2.19p 2.10p 2.15p 204265
04/07/2019 2.30p 2.30p 2.13p 2.15p 351965
03/07/2019 2.30p 2.30p 2.22p 2.30p 21282
02/07/2019 2.30p 2.30p 2.21p 2.30p 429068
01/07/2019 2.30p 2.30p 2.22p 2.30p 346473
28/06/2019 2.30p 2.30p 2.22p 2.30p 189271
27/06/2019 2.35p 2.36p 2.21p 2.30p 174843
26/06/2019 2.35p 2.36p 2.35p 2.35p 30000
25/06/2019 2.35p 2.36p 2.35p 2.35p 50003
24/06/2019 2.30p 2.38p 2.30p 2.35p 72211
21/06/2019 2.30p 2.32p 2.22p 2.30p 105212
20/06/2019 2.35p 2.35p 2.22p 2.30p 141545
19/06/2019 2.50p 2.50p 2.35p 2.35p 60000
18/06/2019 2.50p 2.50p 2.41p 2.50p 12562
17/06/2019 2.50p 2.60p 2.41p 2.50p 730792
14/06/2019 2.50p 2.50p 2.41p 2.50p 9337
13/06/2019 2.50p 2.60p 2.41p 2.50p 528740
12/06/2019 2.50p 2.50p 2.41p 2.50p 150287
11/06/2019 2.45p 2.50p 2.45p 2.50p 612518
10/06/2019 2.30p 2.48p 2.26p 2.45p 730917
07/06/2019 2.30p 2.39p 2.26p 2.30p 134858
06/06/2019 2.25p 2.30p 2.12p 2.30p 713369
05/06/2019 2.30p 2.30p 2.11p 2.25p 56796
04/06/2019 2.30p 2.30p 2.30p 2.30p 0
03/06/2019 2.35p 2.35p 2.20p 2.30p 140198
31/05/2019 2.35p 2.35p 2.35p 2.35p 0
30/05/2019 2.35p 2.35p 2.31p 2.35p 78091
29/05/2019 2.35p 2.35p 2.20p 2.35p 47444
28/05/2019 2.30p 2.35p 2.30p 2.35p 81226
24/05/2019 2.30p 2.31p 2.20p 2.30p 36002
23/05/2019 2.30p 2.30p 2.30p 2.30p 0
22/05/2019 2.30p 2.32p 2.20p 2.30p 83776
21/05/2019 2.30p 2.34p 2.23p 2.30p 124727
20/05/2019 2.30p 2.30p 2.22p 2.30p 2177
17/05/2019 2.30p 2.30p 2.30p 2.30p 0
16/05/2019 2.30p 2.30p 2.22p 2.30p 228
15/05/2019 2.30p 2.34p 2.30p 2.30p 427255
14/05/2019 2.30p 2.30p 2.22p 2.30p 29933
13/05/2019 2.40p 2.40p 2.25p 2.30p 102000
10/05/2019 2.40p 2.40p 2.39p 2.40p 1000
09/05/2019 2.30p 2.40p 2.22p 2.40p 180000
08/05/2019 2.35p 2.35p 2.22p 2.30p 301025
07/05/2019 2.45p 2.50p 2.31p 2.35p 84750
03/05/2019 2.45p 2.45p 2.45p 2.45p 0
02/05/2019 2.50p 2.50p 2.40p 2.45p 14000
01/05/2019 2.50p 2.55p 2.40p 2.50p 514731
30/04/2019 2.30p 2.55p 2.22p 2.50p 968012
29/04/2019 2.20p 2.39p 2.20p 2.30p 372885
26/04/2019 2.35p 2.35p 2.32p 2.35p 10893
25/04/2019 2.30p 2.35p 2.21p 2.35p 241409
24/04/2019 2.30p 2.32p 2.21p 2.30p 11994
23/04/2019 2.30p 2.34p 2.21p 2.30p 43459
18/04/2019 2.30p 2.34p 2.20p 2.30p 52804
17/04/2019 2.30p 2.30p 2.24p 2.30p 7554
16/04/2019 2.30p 2.30p 2.30p 2.30p 0
15/04/2019 2.30p 2.34p 2.24p 2.30p 6195
12/04/2019 2.30p 2.34p 2.24p 2.30p 9274
11/04/2019 2.30p 2.30p 2.24p 2.30p 8564
10/04/2019 2.30p 2.34p 2.30p 2.30p 22262
09/04/2019 2.30p 2.30p 2.24p 2.30p 28731
08/04/2019 2.30p 2.30p 2.20p 2.30p 215000
05/04/2019 2.25p 2.37p 2.10p 2.30p 613401
04/04/2019 2.25p 2.25p 2.25p 2.25p 0
03/04/2019 2.25p 2.25p 2.11p 2.25p 18952
02/04/2019 2.25p 2.25p 2.25p 2.25p 0
01/04/2019 2.25p 2.40p 2.15p 2.25p 176468
29/03/2019 2.15p 2.27p 2.15p 2.25p 71820
28/03/2019 2.15p 2.28p 2.15p 2.15p 17283
27/03/2019 2.15p 2.19p 2.11p 2.15p 118970
26/03/2019 2.30p 2.30p 2.15p 2.15p 255569
25/03/2019 2.30p 2.40p 2.22p 2.30p 110805
22/03/2019 2.35p 2.35p 2.23p 2.30p 354430
21/03/2019 2.35p 2.35p 2.35p 2.35p 0
20/03/2019 2.35p 2.45p 2.31p 2.35p 43125
19/03/2019 2.35p 2.37p 2.31p 2.35p 85500
18/03/2019 2.35p 2.46p 2.35p 2.35p 103127
15/03/2019 2.35p 2.46p 2.35p 2.35p 60504
14/03/2019 2.35p 2.46p 2.35p 2.35p 2024
13/03/2019 2.35p 2.46p 2.35p 2.35p 34627
12/03/2019 2.50p 2.50p 2.35p 2.35p 333731
11/03/2019 2.50p 2.54p 2.48p 2.50p 60368
08/03/2019 2.45p 2.54p 2.45p 2.50p 29597
07/03/2019 2.35p 2.49p 2.35p 2.45p 286273
06/03/2019 2.55p 2.55p 2.35p 2.35p 255000
05/03/2019 2.55p 2.55p 2.55p 2.55p 34402
04/03/2019 2.65p 2.69p 2.52p 2.55p 256089
01/03/2019 2.65p 2.65p 2.58p 2.65p 66304
28/02/2019 2.65p 2.65p 2.56p 2.65p 306782
27/02/2019 2.45p 2.65p 2.45p 2.65p 221394
26/02/2019 2.45p 2.53p 2.45p 2.45p 63404
25/02/2019 2.45p 2.60p 2.45p 2.45p 26238
22/02/2019 2.50p 2.53p 2.45p 2.45p 80635
21/02/2019 2.55p 2.60p 2.50p 2.50p 381731
20/02/2019 2.60p 2.60p 2.53p 2.55p 276948
19/02/2019 2.65p 2.72p 2.50p 2.60p 89732
18/02/2019 2.65p 2.72p 2.56p 2.65p 148455
15/02/2019 2.65p 2.73p 2.56p 2.65p 100069
14/02/2019 2.70p 2.79p 2.53p 2.65p 147642
13/02/2019 2.70p 2.70p 2.60p 2.70p 212524
12/02/2019 2.65p 2.70p 2.65p 2.70p 25000
11/02/2019 2.78p 2.78p 2.65p 2.65p 41504
08/02/2019 2.85p 2.85p 2.67p 2.78p 141075
07/02/2019 2.85p 2.85p 2.78p 2.85p 180659
06/02/2019 2.85p 2.85p 2.78p 2.85p 307827
05/02/2019 2.85p 2.95p 2.78p 2.85p 15730
04/02/2019 2.85p 2.95p 2.70p 2.85p 490107
01/02/2019 2.85p 2.95p 2.85p 2.85p 26156
31/01/2019 2.85p 2.90p 2.83p 2.85p 72331
30/01/2019 2.85p 2.97p 2.85p 2.85p 115458
29/01/2019 2.85p 2.97p 2.85p 2.85p 276674
28/01/2019 2.85p 2.97p 2.85p 2.85p 149356
25/01/2019 2.85p 3.00p 2.85p 3.00p 539087
24/01/2019 2.85p 2.99p 2.85p 2.85p 454666
23/01/2019 3.03p 3.03p 2.82p 2.85p 859827
22/01/2019 2.75p 3.09p 2.74p 3.03p 3025017
21/01/2019 2.55p 2.75p 2.55p 2.60p 538700
18/01/2019 2.55p 2.58p 2.55p 2.55p 234009
17/01/2019 2.20p 2.70p 2.20p 2.55p 1539913
16/01/2019 1.95p 2.43p 1.95p 2.20p 1847415
15/01/2019 1.95p 2.07p 1.95p 1.95p 13868
14/01/2019 1.95p 1.98p 1.95p 1.95p 7415
11/01/2019 2.00p 2.09p 1.93p 1.95p 838314
10/01/2019 2.00p 2.00p 1.93p 2.00p 1
09/01/2019 1.95p 2.04p 1.93p 2.00p 242797
08/01/2019 2.00p 2.00p 1.90p 1.95p 44824
07/01/2019 1.95p 2.00p 1.90p 2.00p 465144
04/01/2019 2.00p 2.00p 1.93p 1.95p 381967
03/01/2019 1.70p 2.09p 1.70p 2.00p 1442846
02/01/2019 1.70p 1.80p 1.68p 1.70p 135721
31/12/2018 1.70p 1.80p 1.70p 1.70p 484796
28/12/2018 1.60p 1.70p 1.57p 1.70p 154040
27/12/2018 1.60p 1.66p 1.60p 1.60p 2208
24/12/2018 1.60p 1.66p 1.60p 1.60p 602
21/12/2018 1.60p 1.60p 1.57p 1.60p 66729
20/12/2018 1.60p 1.67p 1.57p 1.60p 168939
19/12/2018 1.60p 1.67p 1.60p 1.60p 44106
18/12/2018 1.60p 1.68p 1.57p 1.60p 435994
17/12/2018 1.60p 1.67p 1.56p 1.60p 41143
14/12/2018 1.85p 1.85p 1.60p 1.60p 625000
13/12/2018 1.85p 1.88p 1.75p 1.85p 52666
12/12/2018 1.80p 1.99p 1.73p 1.85p 882542
11/12/2018 1.50p 1.84p 1.50p 1.70p 761828
10/12/2018 1.40p 1.50p 1.36p 1.50p 893590
07/12/2018 1.40p 1.47p 1.36p 1.40p 131021
06/12/2018 1.30p 1.45p 1.30p 1.40p 266425
05/12/2018 1.50p 1.53p 1.28p 1.28p 1935116
04/12/2018 1.50p 1.50p 1.45p 1.50p 101156
03/12/2018 1.60p 1.70p 1.43p 1.50p 1005020
30/11/2018 1.70p 1.70p 1.51p 1.60p 433773
29/11/2018 1.60p 1.70p 1.51p 1.70p 927566
28/11/2018 1.65p 1.65p 1.56p 1.60p 291469
27/11/2018 1.65p 1.75p 1.55p 1.65p 2721749
26/11/2018 1.33p 2.03p 1.33p 1.68p 14174422
23/11/2018 1.23p 1.25p 1.23p 1.25p 220000
22/11/2018 1.23p 1.23p 1.19p 1.23p 50000
21/11/2018 1.23p 1.30p 1.23p 1.23p 174026

*Close Price adjusted for both dividends and splits