1. Share Prices

  2. Anglesey Mining PLC (AYM)

1.40p+0.00 (+0.00%)23 Apr 2024, 13:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Anglesey Mining PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 20241.40p1.50p1.30p1.40p91,886
Apr 22, 20241.40p1.46p1.30p1.40p121,550
Apr 19, 20241.40p1.49p1.30p1.40p1,375,816
Apr 18, 20241.40p1.50p1.30p1.40p802,093
Apr 17, 20241.40p1.49p1.31p1.40p71,895
Apr 16, 20241.40p1.49p1.32p1.40p40,582
Apr 15, 20241.40p1.31p1.31p1.40p422
Apr 12, 20241.40p1.53p1.31p1.40p240,265
Apr 11, 20241.40p1.53p1.30p1.40p124,886
Apr 10, 20241.40p1.50p1.30p1.40p57,969
Apr 9, 20241.40p1.50p1.30p1.50p1,349,052
Apr 8, 20241.40p1.50p1.30p1.40p1,261,800
Apr 5, 20241.40p1.50p1.30p1.40p114,140
Apr 4, 20241.40p1.50p1.33p1.40p256,157
Apr 3, 20241.35p1.49p1.30p1.40p776,235
Apr 2, 20241.35p1.40p1.32p1.35p98,445
Mar 28, 20241.35p1.38p1.30p1.35p152,805
Mar 27, 20241.40p1.40p1.30p1.35p158,911
Mar 26, 20241.40p1.50p1.30p1.40p336,810
Mar 25, 20241.40p1.44p1.31p1.40p36,799
Mar 22, 20241.35p1.40p1.33p1.35p684,808
Mar 21, 20241.35p1.40p1.33p1.35p267,164
Mar 20, 20241.35p1.40p1.39p1.35p49,234
Mar 19, 20241.35p1.39p1.39p1.35p7,220
Mar 18, 20241.35p1.40p1.39p1.35p356,368
Mar 15, 20241.35p1.40p1.33p1.35p330,711
Mar 14, 20241.35p1.40p1.33p1.35p150,471
Mar 13, 20241.40p1.50p1.30p1.35p386,608
Mar 12, 20241.35p1.50p1.24p1.35p510,045
Mar 11, 20241.40p1.40p1.30p1.35p108,767
Mar 8, 20241.35p1.50p1.30p1.40p738,974
Mar 7, 20241.30p1.50p1.20p1.35p2,993,647
Mar 6, 20241.35p1.38p1.25p1.30p965,515
Mar 5, 20241.40p1.36p1.27p1.32p1,553,864
Mar 4, 20241.48p1.50p1.35p1.43p643,158
Mar 1, 20241.48p1.49p1.38p1.48p408,122
Feb 29, 20241.50p1.60p1.40p1.48p291,606
Feb 28, 20241.50p1.60p1.41p1.50p203,613
Feb 27, 20241.55p1.60p1.41p1.50p1,255,578
Feb 26, 20241.60p1.70p1.50p1.55p379,030
Feb 23, 20241.60p1.65p1.52p1.60p25,131
Feb 22, 20241.60p1.65p1.51p1.60p264,585
Feb 21, 20241.60p1.65p1.51p1.60p30,607
Feb 20, 20241.60p1.70p1.50p1.60p518,553
Feb 19, 20241.55p1.60p1.50p1.55p968,043
Feb 16, 20241.55p1.69p1.51p1.54p1,280,908
Feb 15, 20241.65p1.70p1.50p1.55p1,713,590
Feb 14, 20241.65p1.70p1.60p1.65p290,166
Feb 13, 20241.80p1.90p1.60p1.60p1,885,236
Feb 12, 20241.80p1.90p1.70p1.80p190,187
123456
Showing 1 to 50 of 251

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.