Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Anglesey Mining Historic Prices

 
     
Date Open High Low Close Volume
Jan 24, 2020 1.54 1.54 1.54 1.60 2,061
Jan 23, 2020 1.66 1.66 1.66 1.60 20,000
Jan 22, 2020 1.66 1.66 1.54 1.60 150,643
Jan 21, 2020 1.67 1.67 1.54 1.60 66,204
Jan 20, 2020 1.66 1.66 1.54 1.60 122,728
Jan 17, 2020 0.00 0.00 0.00 1.60 0
Jan 16, 2020 1.62 1.62 1.54 1.60 83,300
Jan 15, 2020 0.00 0.00 0.00 1.60 0
Jan 14, 2020 1.63 1.63 1.52 1.60 238,109
Jan 13, 2020 1.60 1.60 1.52 1.55 71,281
Jan 10, 2020 1.60 1.60 1.60 1.55 2,500
Jan 9, 2020 1.52 1.52 1.52 1.55 132,462
Jan 8, 2020 1.49 1.58 1.49 1.55 506,507
Jan 7, 2020 1.49 1.49 1.40 1.50 12,166
Jan 6, 2020 1.40 1.49 1.40 1.50 5,769
Jan 3, 2020 1.54 1.54 1.43 1.50 252,520
Jan 2, 2020 1.43 1.54 1.43 1.50 6,834
Jan 1, 2020 1.44 1.50 1.43 1.50 300,000
Dec 31, 2019 1.44 1.50 1.43 1.50 300,000
Dec 30, 2019 1.50 1.50 1.44 1.50 100,171
Dec 27, 2019 1.44 1.44 1.44 1.45 10,000
Dec 26, 2019 1.50 1.50 1.50 1.45 50,000
Dec 25, 2019 1.50 1.50 1.50 1.45 50,000
Dec 24, 2019 1.50 1.50 1.50 1.45 50,000
Dec 23, 2019 1.43 1.50 1.43 1.45 381,851
Dec 20, 2019 1.42 1.50 1.42 1.45 29,100
Dec 19, 2019 1.50 1.50 1.42 1.45 103,129
Dec 18, 2019 1.49 1.49 1.49 1.45 120,000
Dec 17, 2019 1.49 1.49 1.40 1.45 164,709
Dec 16, 2019 1.60 1.61 1.35 1.40 1,403,470
Dec 13, 2019 1.30 1.67 1.30 1.63 959,727
Dec 12, 2019 1.51 1.51 1.45 1.50 133,300
Dec 11, 2019 1.51 1.55 1.51 1.60 160,875
Dec 10, 2019 1.60 1.60 1.55 1.60 355,000
Dec 9, 2019 1.63 1.63 1.63 1.75 8,000
Dec 6, 2019 1.63 1.63 1.63 1.70 2,309
Dec 5, 2019 1.76 1.76 1.63 1.70 3,279
Dec 4, 2019 1.76 1.76 1.63 1.70 204,502
Dec 3, 2019 1.63 1.80 1.63 1.70 59,317
Dec 2, 2019 1.62 1.78 1.62 1.70 480,604
Nov 29, 2019 0.00 0.00 0.00 1.55 0
Nov 28, 2019 1.46 1.46 1.46 1.55 17,041
Nov 27, 2019 1.62 1.62 1.62 1.55 862
Nov 26, 2019 1.46 1.62 1.46 1.55 133,353
Nov 25, 2019 1.43 1.60 1.43 1.55 101,698
Nov 22, 2019 1.43 1.62 1.43 1.55 226,700
Nov 21, 2019 1.53 1.53 1.43 1.55 97,290
Nov 20, 2019 1.62 1.62 1.62 1.60 100,000
Nov 19, 2019 1.62 1.62 1.53 1.60 36,902
Nov 18, 2019 0.00 0.00 0.00 1.60 0
Showing 1 to 50 of 259