Anglesey Mining (AYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/11/2021 3.70p 3.75p 3.53p 3.70p 120548
16/11/2021 3.70p 4.00p 3.53p 3.70p 202177
15/11/2021 3.85p 3.90p 3.60p 3.90p 378438
12/11/2021 3.85p 3.90p 3.72p 3.85p 281712
11/11/2021 3.90p 3.90p 3.70p 3.73p 955200
10/11/2021 3.90p 3.92p 3.77p 3.90p 340362
09/11/2021 3.90p 3.93p 3.90p 3.90p 30207
08/11/2021 3.90p 3.93p 3.81p 3.90p 1394685
05/11/2021 3.90p 3.94p 3.80p 3.90p 61642
04/11/2021 3.95p 4.00p 3.80p 3.90p 1431608
03/11/2021 3.95p 3.99p 3.91p 3.95p 27116
02/11/2021 3.95p 4.00p 3.90p 3.95p 689184
01/11/2021 4.00p 4.03p 3.87p 3.95p 596363
29/10/2021 4.00p 4.03p 3.95p 4.00p 72522
28/10/2021 4.00p 4.04p 3.92p 4.00p 33934
27/10/2021 4.10p 4.10p 3.86p 4.00p 565546
26/10/2021 4.25p 4.25p 3.93p 4.10p 1044170
25/10/2021 4.30p 4.30p 4.00p 4.25p 526869
22/10/2021 4.35p 4.40p 4.20p 4.30p 927704
21/10/2021 4.50p 4.50p 4.30p 4.35p 307022
20/10/2021 4.33p 4.58p 4.30p 4.50p 1175626
19/10/2021 4.50p 4.59p 4.20p 4.59p 988663
18/10/2021 4.60p 4.69p 4.40p 4.50p 1621650
15/10/2021 4.15p 4.65p 4.08p 4.60p 6072607
14/10/2021 4.10p 4.40p 4.04p 4.15p 995926
13/10/2021 3.95p 4.30p 3.91p 4.10p 1383745
12/10/2021 3.95p 4.03p 3.90p 3.95p 329897
11/10/2021 4.05p 4.05p 3.86p 3.95p 722529
08/10/2021 3.60p 4.39p 3.60p 4.05p 3088781
07/10/2021 3.60p 3.65p 3.50p 3.60p 904138
06/10/2021 3.60p 3.66p 3.58p 3.60p 23427
05/10/2021 3.60p 3.68p 3.51p 3.51p 550008
04/10/2021 3.60p 3.65p 3.51p 3.60p 75250
01/10/2021 3.65p 3.65p 3.50p 3.60p 113983
30/09/2021 3.75p 3.80p 3.51p 3.65p 299004
29/09/2021 3.75p 3.77p 3.71p 3.75p 77210
28/09/2021 3.75p 3.77p 3.75p 3.75p 52786
27/09/2021 3.75p 3.75p 3.70p 3.75p 395998
24/09/2021 3.70p 3.77p 3.70p 3.75p 266408
23/09/2021 3.80p 3.80p 3.61p 3.70p 178487
22/09/2021 3.90p 3.90p 3.70p 3.80p 640485
21/09/2021 3.90p 3.90p 3.80p 3.90p 378121
20/09/2021 3.90p 3.90p 3.80p 3.90p 24435
17/09/2021 3.90p 3.90p 3.80p 3.90p 57497
16/09/2021 3.90p 3.90p 3.80p 3.90p 135104
15/09/2021 3.90p 3.98p 3.80p 3.90p 429388
14/09/2021 3.95p 3.98p 3.81p 3.90p 444586
13/09/2021 4.05p 4.10p 3.80p 3.95p 836312
10/09/2021 4.05p 4.05p 4.00p 4.05p 507256
09/09/2021 4.10p 4.10p 3.80p 4.05p 1098731
08/09/2021 3.70p 4.29p 3.70p 4.10p 2684152
07/09/2021 3.70p 3.70p 3.62p 3.70p 268126
06/09/2021 3.70p 3.72p 3.61p 3.70p 549899
03/09/2021 3.45p 3.75p 3.41p 3.61p 786857
02/09/2021 3.83p 3.83p 3.60p 3.70p 666965
01/09/2021 3.85p 3.88p 3.77p 3.83p 546245
31/08/2021 3.85p 3.90p 3.82p 3.85p 257168
30/08/2021 3.85p 3.88p 3.85p 3.85p 3180
27/08/2021 3.85p 3.88p 3.85p 3.85p 3180
26/08/2021 3.85p 3.88p 3.80p 3.85p 127411
25/08/2021 3.85p 3.87p 3.82p 3.85p 45203
24/08/2021 3.85p 3.87p 3.82p 3.85p 142261
23/08/2021 3.85p 3.87p 3.81p 3.85p 82173
20/08/2021 3.85p 3.87p 3.80p 3.85p 43648
19/08/2021 4.05p 4.05p 3.81p 3.85p 2508381
18/08/2021 4.30p 4.30p 3.82p 4.05p 4812697
17/08/2021 4.50p 4.50p 4.20p 4.30p 1654974
16/08/2021 4.05p 4.79p 3.95p 4.50p 3203671
13/08/2021 4.05p 4.05p 3.93p 4.05p 111557
12/08/2021 4.05p 4.05p 3.92p 4.05p 194270
11/08/2021 4.10p 4.10p 4.00p 4.05p 93677
10/08/2021 4.10p 4.10p 4.00p 4.10p 74943
09/08/2021 4.18p 4.20p 3.90p 4.10p 700544
06/08/2021 4.18p 4.20p 4.01p 4.18p 530416
05/08/2021 4.25p 4.30p 4.12p 4.18p 728177
04/08/2021 3.98p 4.70p 3.98p 4.28p 4973419
03/08/2021 3.93p 4.00p 3.92p 3.98p 582553
02/08/2021 4.03p 4.13p 3.87p 3.93p 1763752
30/07/2021 4.10p 4.20p 3.86p 4.13p 3224030
29/07/2021 3.20p 4.50p 3.20p 4.08p 13189370
28/07/2021 3.35p 3.35p 3.00p 3.20p 213305
27/07/2021 3.40p 3.40p 3.25p 3.35p 131650
26/07/2021 3.45p 3.45p 3.30p 3.40p 189387
23/07/2021 3.45p 3.45p 3.33p 3.45p 216839
22/07/2021 3.20p 3.60p 3.20p 3.45p 2558463
21/07/2021 3.13p 3.30p 3.04p 3.15p 1477279
20/07/2021 3.13p 3.19p 3.04p 3.13p 20758
19/07/2021 3.35p 3.50p 3.00p 3.13p 349324
16/07/2021 3.35p 3.35p 3.27p 3.35p 73001
15/07/2021 3.35p 3.35p 3.28p 3.35p 30534
14/07/2021 3.35p 3.35p 3.20p 3.35p 6432
13/07/2021 3.35p 3.35p 3.20p 3.35p 186777
12/07/2021 3.35p 3.35p 3.22p 3.35p 248200
09/07/2021 3.30p 3.35p 3.10p 3.35p 877112
08/07/2021 3.45p 3.50p 3.21p 3.30p 1822215
07/07/2021 3.55p 3.55p 3.30p 3.45p 172267
06/07/2021 3.55p 3.55p 3.51p 3.55p 210834
05/07/2021 3.65p 3.65p 3.54p 3.55p 181533
02/07/2021 3.65p 3.65p 3.55p 3.65p 65118
01/07/2021 3.65p 3.65p 3.54p 3.65p 90526
30/06/2021 3.65p 3.69p 3.53p 3.65p 605438
29/06/2021 3.60p 3.80p 3.54p 3.65p 228879
28/06/2021 3.68p 3.70p 3.50p 3.60p 1085591
25/06/2021 3.65p 3.79p 3.65p 3.68p 204016
24/06/2021 3.65p 3.78p 3.65p 3.70p 78233
23/06/2021 3.63p 3.74p 3.63p 3.65p 174260
22/06/2021 4.00p 4.00p 3.50p 3.63p 1028212
21/06/2021 3.85p 4.00p 3.70p 4.00p 7125
18/06/2021 4.10p 4.13p 3.82p 4.05p 245352
17/06/2021 3.73p 4.15p 3.73p 4.10p 795014
16/06/2021 3.73p 3.73p 3.69p 3.73p 47993
15/06/2021 3.70p 3.85p 3.63p 3.73p 372624
14/06/2021 3.70p 3.78p 3.63p 3.70p 208663
11/06/2021 3.70p 3.75p 3.66p 3.70p 77120
10/06/2021 3.78p 3.78p 3.63p 3.70p 587094
09/06/2021 3.83p 3.89p 3.71p 3.78p 214412
08/06/2021 3.83p 3.89p 3.78p 3.83p 37520
07/06/2021 3.80p 3.86p 3.73p 3.83p 140613
04/06/2021 3.93p 3.93p 3.70p 3.80p 136428
03/06/2021 3.93p 3.95p 3.87p 3.93p 51005
02/06/2021 4.00p 4.00p 3.85p 3.93p 588167
01/06/2021 4.05p 4.05p 3.82p 4.00p 356784
31/05/2021 3.90p 4.05p 3.83p 4.05p 498200
28/05/2021 3.90p 4.05p 3.83p 4.05p 498200
27/05/2021 3.90p 3.90p 3.80p 3.90p 1747398
26/05/2021 3.90p 3.90p 3.80p 3.90p 531971
25/05/2021 3.90p 3.95p 3.83p 3.90p 58600
24/05/2021 3.90p 3.97p 3.83p 3.90p 184120
21/05/2021 3.95p 4.00p 3.80p 3.90p 804035
20/05/2021 4.10p 4.10p 3.90p 3.95p 249658
19/05/2021 3.95p 4.10p 3.93p 4.10p 297107
18/05/2021 4.10p 4.10p 4.04p 4.10p 108941
17/05/2021 4.00p 4.10p 3.91p 4.10p 1291340
14/05/2021 4.15p 4.15p 3.80p 4.00p 892258
13/05/2021 4.38p 4.42p 4.20p 4.15p 635567
12/05/2021 4.45p 4.50p 4.30p 4.38p 886541
11/05/2021 4.48p 4.75p 4.40p 4.50p 3845533
10/05/2021 4.10p 5.00p 3.98p 4.80p 6669270
07/05/2021 4.05p 4.10p 3.80p 4.10p 669268
06/05/2021 3.95p 4.10p 3.95p 4.05p 488378
05/05/2021 4.15p 4.15p 4.03p 4.05p 374803
04/05/2021 3.70p 4.20p 3.70p 4.15p 2366555
03/05/2021 3.85p 3.85p 3.60p 3.70p 737978
30/04/2021 3.85p 3.85p 3.60p 3.70p 737978
29/04/2021 3.85p 3.87p 3.60p 3.85p 617693
28/04/2021 3.70p 4.00p 3.60p 3.85p 612689
27/04/2021 3.90p 4.00p 3.60p 3.80p 329510
26/04/2021 3.75p 4.00p 3.61p 3.90p 655866
23/04/2021 3.68p 3.75p 3.68p 3.75p 33331
22/04/2021 3.68p 3.70p 3.61p 3.68p 215207
21/04/2021 3.80p 3.87p 3.60p 3.68p 431732
20/04/2021 3.85p 4.10p 3.70p 3.80p 865372
19/04/2021 3.88p 3.93p 3.78p 3.90p 187264
16/04/2021 3.80p 4.00p 3.72p 3.88p 351723
15/04/2021 3.90p 3.90p 3.70p 3.80p 371851
14/04/2021 3.85p 3.94p 3.81p 3.90p 261201
13/04/2021 4.00p 4.00p 3.90p 3.95p 176319
12/04/2021 3.95p 4.40p 3.90p 4.10p 2572185
09/04/2021 3.70p 4.03p 3.61p 4.03p 2099748
08/04/2021 3.93p 4.04p 3.60p 3.70p 437735
07/04/2021 3.75p 4.00p 3.75p 3.93p 1481668
06/04/2021 3.55p 4.10p 3.54p 4.00p 4579284
05/04/2021 3.60p 3.60p 3.22p 3.60p 4617902
02/04/2021 3.60p 3.60p 3.22p 3.60p 4617902
01/04/2021 3.60p 3.60p 3.22p 3.60p 4617902
31/03/2021 3.55p 3.68p 3.50p 3.64p 454554
30/03/2021 3.90p 3.90p 3.51p 3.55p 918395
29/03/2021 4.10p 4.10p 3.80p 4.00p 836821
26/03/2021 4.25p 4.30p 4.06p 4.10p 504593
25/03/2021 4.40p 4.49p 4.20p 4.25p 391601
24/03/2021 4.35p 4.60p 4.30p 4.40p 848137
23/03/2021 4.55p 5.00p 4.30p 4.35p 572261
22/03/2021 4.75p 4.90p 4.50p 4.90p 213685
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

*Close Price adjusted for both dividends and splits