Anglesey Mining (AYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/01/2018 2.50p 2.59p 2.28p 2.50p 63633
02/01/2018 2.25p 2.59p 2.25p 2.50p 217022
29/12/2017 2.25p 2.49p 2.25p 2.25p 141846
28/12/2017 2.38p 2.59p 2.25p 2.25p 723169
27/12/2017 2.38p 2.60p 2.34p 2.38p 277558
22/12/2017 2.38p 2.49p 2.29p 2.38p 67406
21/12/2017 2.50p 2.57p 2.38p 2.38p 83949
20/12/2017 2.50p 2.59p 2.28p 2.50p 59335
19/12/2017 2.50p 2.50p 2.27p 2.50p 177739
18/12/2017 2.50p 2.65p 2.25p 2.50p 421560
15/12/2017 2.63p 2.63p 2.50p 2.50p 328114
14/12/2017 2.63p 2.66p 2.63p 2.63p 12172
13/12/2017 2.63p 2.67p 2.58p 2.63p 191242
12/12/2017 2.63p 2.63p 2.58p 2.63p 49169
11/12/2017 2.63p 2.69p 2.63p 2.63p 7178
08/12/2017 2.63p 2.69p 2.63p 2.63p 41554
07/12/2017 2.63p 2.69p 2.63p 2.63p 36440
06/12/2017 2.63p 2.75p 2.58p 2.63p 171169
05/12/2017 2.63p 2.69p 2.58p 2.63p 15500
04/12/2017 2.63p 2.69p 2.58p 2.63p 421321
01/12/2017 2.63p 2.74p 2.58p 2.63p 287344
30/11/2017 2.88p 2.98p 2.55p 2.63p 300697
29/11/2017 2.88p 2.98p 2.86p 2.88p 304231
28/11/2017 3.00p 3.00p 2.88p 2.88p 51000
27/11/2017 3.00p 3.00p 2.88p 2.88p 27252
24/11/2017 3.13p 3.13p 2.92p 3.00p 256403
23/11/2017 3.13p 3.14p 3.13p 3.13p 16241
22/11/2017 3.13p 3.19p 3.01p 3.13p 331722
21/11/2017 3.00p 3.19p 2.92p 3.13p 484593
20/11/2017 3.00p 3.00p 2.92p 3.00p 57864
17/11/2017 3.00p 3.04p 2.91p 3.00p 691848
16/11/2017 3.13p 3.13p 3.00p 3.00p 203455
15/11/2017 3.13p 3.13p 3.05p 3.13p 203760
14/11/2017 3.13p 3.17p 3.06p 3.13p 198017
13/11/2017 3.25p 3.25p 3.06p 3.13p 146205
10/11/2017 3.25p 3.25p 3.14p 3.25p 14500
09/11/2017 3.25p 3.25p 3.14p 3.25p 218001
08/11/2017 3.25p 3.25p 3.15p 3.25p 50727
07/11/2017 3.25p 3.29p 3.15p 3.25p 78464
06/11/2017 3.25p 3.25p 3.14p 3.25p 3225
03/11/2017 3.25p 3.25p 3.14p 3.25p 330356
02/11/2017 3.25p 3.31p 3.13p 3.25p 36256
01/11/2017 3.25p 3.35p 3.11p 3.25p 124158
31/10/2017 3.25p 3.25p 3.00p 3.25p 272332
30/10/2017 3.25p 3.25p 3.23p 3.25p 431
27/10/2017 3.25p 3.25p 3.06p 3.25p 31557
26/10/2017 2.88p 3.25p 2.88p 3.25p 206436
25/10/2017 3.25p 3.25p 2.88p 2.88p 152122
24/10/2017 3.25p 3.25p 3.25p 3.25p 86913
23/10/2017 3.25p 3.27p 3.13p 3.25p 46089
20/10/2017 3.25p 3.27p 3.13p 3.25p 47177
19/10/2017 3.25p 3.25p 3.13p 3.25p 50000
18/10/2017 3.25p 3.27p 3.13p 3.25p 58472
17/10/2017 3.25p 3.29p 3.11p 3.25p 156798
16/10/2017 3.25p 3.33p 3.15p 3.25p 80553
13/10/2017 3.13p 3.25p 3.13p 3.25p 287725
12/10/2017 3.25p 3.30p 3.25p 3.30p 14900
11/10/2017 3.25p 3.25p 3.25p 3.25p 151697
10/10/2017 3.25p 3.25p 3.25p 3.25p 468950
09/10/2017 3.25p 3.25p 3.25p 3.25p 24424
06/10/2017 3.25p 3.25p 3.25p 3.25p 181055
05/10/2017 3.25p 3.25p 3.25p 3.25p 180233
04/10/2017 3.13p 3.25p 3.13p 3.25p 170846
03/10/2017 3.13p 3.13p 3.13p 3.13p 228063
02/10/2017 3.13p 3.13p 3.13p 3.13p 135573
29/09/2017 3.00p 3.25p 3.00p 3.13p 497751
28/09/2017 3.00p 3.00p 3.00p 3.00p 66101
27/09/2017 3.00p 3.00p 3.00p 3.00p 51396
26/09/2017 3.25p 3.25p 3.00p 3.00p 584165
25/09/2017 3.25p 3.25p 3.25p 3.25p 594602
22/09/2017 3.25p 3.25p 3.25p 3.25p 2827
21/09/2017 3.25p 3.25p 3.25p 3.25p 7892
20/09/2017 3.25p 3.25p 3.25p 3.25p 72334
19/09/2017 3.25p 3.25p 3.25p 3.25p 24351
18/09/2017 3.25p 3.25p 3.25p 3.25p 78259
15/09/2017 3.50p 3.50p 3.25p 3.25p 460190
14/09/2017 3.25p 3.50p 3.25p 3.50p 920089
13/09/2017 3.25p 3.25p 3.25p 3.25p 197235
12/09/2017 3.25p 3.25p 3.25p 3.25p 523060
11/09/2017 3.25p 3.50p 3.25p 3.25p 30000
08/09/2017 3.13p 3.50p 3.00p 3.25p 2715942
07/09/2017 3.00p 3.00p 3.00p 3.00p 182185
06/09/2017 3.13p 3.13p 3.00p 3.00p 196603
05/09/2017 3.13p 3.13p 3.00p 3.13p 1457899
04/09/2017 3.25p 3.25p 3.13p 3.13p 1095310
01/09/2017 3.25p 3.25p 3.25p 3.25p 134371
31/08/2017 3.25p 3.25p 3.25p 3.25p 31659
30/08/2017 3.25p 3.25p 3.25p 3.25p 101763
29/08/2017 3.25p 3.25p 3.25p 3.25p 351718
25/08/2017 3.25p 3.25p 3.25p 3.25p 194768
24/08/2017 3.25p 3.25p 3.13p 3.25p 440841
23/08/2017 3.25p 3.25p 3.25p 3.25p 50474
22/08/2017 3.50p 3.50p 3.13p 3.25p 883390
21/08/2017 3.50p 3.50p 3.50p 3.50p 241199
18/08/2017 3.50p 3.50p 3.50p 3.50p 80000
17/08/2017 3.38p 3.50p 3.38p 3.50p 553832
16/08/2017 3.25p 3.38p 3.25p 3.38p 971797
15/08/2017 3.25p 3.25p 3.25p 3.25p 114028
14/08/2017 3.25p 3.25p 3.25p 3.25p 197476
11/08/2017 3.38p 3.50p 3.25p 3.25p 73215
10/08/2017 3.50p 3.50p 3.50p 3.50p 143272
09/08/2017 3.00p 3.50p 3.00p 3.50p 1756902
08/08/2017 3.00p 3.00p 3.00p 3.00p 439114
07/08/2017 3.25p 3.25p 3.00p 3.00p 578190
04/08/2017 3.25p 3.25p 3.25p 3.25p 285473
03/08/2017 3.00p 3.25p 3.00p 3.25p 648199
02/08/2017 3.00p 3.00p 3.00p 3.00p 50000
01/08/2017 3.00p 3.00p 3.00p 3.00p 584022
31/07/2017 3.50p 3.40p 3.00p 3.00p 1297430
28/07/2017 3.38p 3.38p 3.38p 3.38p 459972
27/07/2017 3.63p 3.63p 3.38p 3.38p 726666
26/07/2017 4.13p 4.13p 3.25p 3.63p 1897901
25/07/2017 4.38p 4.50p 4.13p 4.13p 1832766
24/07/2017 6.25p 7.25p 4.38p 4.38p 8427716
21/07/2017 4.63p 5.00p 4.63p 5.00p 1074275
20/07/2017 4.75p 4.88p 4.50p 4.63p 243855
19/07/2017 4.88p 5.13p 4.88p 4.88p 345841
18/07/2017 5.00p 5.00p 4.88p 4.88p 389756
17/07/2017 5.00p 5.25p 5.00p 5.00p 618627
14/07/2017 5.00p 5.13p 5.00p 5.00p 426946
13/07/2017 5.00p 5.25p 5.00p 5.00p 815399
12/07/2017 4.88p 5.50p 4.63p 5.00p 1791859
11/07/2017 4.50p 4.88p 4.50p 4.88p 2082485
10/07/2017 4.38p 4.50p 4.38p 4.50p 175730
07/07/2017 4.38p 4.38p 4.38p 4.38p 55612
06/07/2017 4.38p 4.38p 4.13p 4.38p 516868
05/07/2017 4.25p 4.50p 4.25p 4.38p 612095
04/07/2017 4.50p 4.50p 4.13p 4.25p 947111
03/07/2017 4.75p 5.00p 4.00p 4.50p 2102326
30/06/2017 4.88p 4.88p 4.38p 4.75p 1222727
29/06/2017 5.25p 5.25p 4.88p 4.88p 1220426
28/06/2017 5.75p 5.88p 5.25p 5.25p 1253171
27/06/2017 4.88p 6.13p 4.88p 5.38p 4249707
26/06/2017 5.13p 5.13p 4.25p 4.88p 2061879
23/06/2017 5.00p 5.50p 5.00p 5.13p 1427385
22/06/2017 5.13p 5.13p 4.75p 5.00p 0
21/06/2017 5.00p 5.13p 4.88p 5.13p 0
20/06/2017 5.25p 5.75p 4.88p 5.00p 0
19/06/2017 3.88p 6.13p 3.88p 5.25p 0
16/06/2017 4.00p 4.05p 3.80p 3.88p 249994
15/06/2017 4.00p 4.10p 3.93p 4.00p 307747
14/06/2017 4.25p 4.36p 3.85p 4.00p 464212
13/06/2017 4.25p 4.35p 4.01p 4.25p 719249
12/06/2017 3.13p 4.76p 3.13p 4.13p 6355178
09/06/2017 3.13p 3.13p 3.01p 3.13p 47406
08/06/2017 3.00p 3.25p 3.00p 3.13p 37278
07/06/2017 3.25p 3.25p 3.00p 3.00p 263889
06/06/2017 3.13p 3.30p 3.00p 3.25p 2881586
05/06/2017 3.25p 3.35p 3.13p 3.13p 461443
02/06/2017 3.50p 3.68p 3.06p 3.25p 836208
01/06/2017 3.38p 3.68p 3.38p 3.50p 141072
31/05/2017 3.75p 3.80p 3.38p 3.38p 308371
30/05/2017 3.75p 4.00p 3.60p 3.75p 109283
26/05/2017 3.50p 3.75p 3.50p 3.75p 142011
25/05/2017 3.75p 3.75p 3.40p 3.50p 194388
24/05/2017 3.75p 3.90p 3.65p 3.75p 477217
23/05/2017 3.75p 3.75p 3.75p 3.75p 0
22/05/2017 3.88p 3.88p 3.75p 3.75p 27319
19/05/2017 3.75p 3.88p 3.75p 3.88p 210000
18/05/2017 3.75p 3.87p 3.65p 3.75p 116343
17/05/2017 3.75p 3.88p 3.75p 3.75p 157331
16/05/2017 4.00p 4.00p 3.75p 3.75p 0
15/05/2017 4.38p 4.38p 3.81p 4.00p 554413
12/05/2017 4.38p 4.50p 3.90p 4.38p 1036542
11/05/2017 4.50p 4.65p 4.38p 4.38p 214928
10/05/2017 5.00p 5.00p 4.36p 4.50p 394481
09/05/2017 4.63p 5.00p 4.58p 5.00p 595860
08/05/2017 4.63p 4.89p 4.63p 4.63p 211857
05/05/2017 4.75p 4.90p 4.56p 4.63p 172452
04/05/2017 4.50p 4.97p 4.50p 4.88p 1780245
03/05/2017 4.50p 4.71p 4.45p 4.50p 34989
02/05/2017 4.50p 4.73p 4.30p 4.50p 527360
28/04/2017 4.25p 4.65p 4.20p 4.50p 338885
27/04/2017 4.25p 4.25p 4.03p 4.25p 9907
26/04/2017 4.00p 4.25p 4.00p 4.25p 242470
25/04/2017 4.25p 4.25p 4.00p 4.00p 275859
24/04/2017 4.25p 4.25p 4.25p 4.25p 0
21/04/2017 4.38p 4.38p 4.25p 4.25p 0
20/04/2017 4.38p 4.50p 4.18p 4.38p 382454
19/04/2017 4.00p 4.38p 4.00p 4.38p 179681
18/04/2017 4.38p 4.38p 3.88p 4.00p 415086
13/04/2017 4.38p 4.38p 4.25p 4.38p 217035
12/04/2017 4.50p 4.50p 4.28p 4.38p 13949
11/04/2017 4.50p 4.50p 4.25p 4.50p 223356
10/04/2017 4.50p 4.50p 4.38p 4.50p 100000
07/04/2017 4.75p 4.75p 4.38p 4.50p 54698
06/04/2017 4.75p 4.75p 4.38p 4.75p 264422
05/04/2017 4.63p 4.75p 4.25p 4.75p 483883
04/04/2017 4.50p 4.65p 4.50p 4.63p 422508
03/04/2017 4.50p 4.63p 4.50p 4.50p 9322
31/03/2017 4.75p 4.75p 4.50p 4.50p 50000
30/03/2017 4.75p 4.75p 4.70p 4.75p 15688
29/03/2017 4.75p 5.00p 4.56p 4.75p 72797
28/03/2017 4.75p 4.75p 4.56p 4.75p 229306
27/03/2017 5.00p 5.00p 4.55p 4.75p 190579
24/03/2017 5.00p 5.00p 4.78p 5.00p 4039
23/03/2017 5.00p 5.00p 4.55p 5.00p 49544
22/03/2017 4.75p 5.00p 4.55p 5.00p 65605
21/03/2017 5.13p 5.31p 4.58p 4.75p 476999
20/03/2017 4.75p 5.44p 4.50p 5.13p 354987

*Close Price adjusted for both dividends and splits