1. Share Prices

  2. Anglesey Mining PLC (AYM)

1.27p+0.03 (+2.00%)13 Sep 2024, 16:29
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
Sep 13, 20241.25p1.34p1.25p1.27p727,973
Sep 12, 20241.25p1.30p1.20p1.25p1,001,359
Sep 11, 20241.25p1.30p1.20p1.20p1,840,434
Sep 10, 20241.23p1.30p1.15p1.25p2,951,481
Sep 9, 20241.25p1.30p1.15p1.23p1,057,884
Sep 6, 20241.20p1.30p1.15p1.25p3,898,853
Sep 5, 20241.18p1.28p1.22p1.20p705,223
Sep 4, 20241.20p1.25p1.15p1.25p2,591,848
Sep 3, 20241.15p1.25p1.10p1.20p4,591,211
Sep 2, 20241.15p1.20p1.10p1.15p659,034
Aug 30, 20241.15p1.20p1.10p1.20p1,133,347
Aug 29, 20241.15p1.20p1.11p1.15p1,094,985
Aug 28, 20241.18p1.25p1.10p1.18p5,261,965
Aug 27, 20241.18p1.25p1.10p1.18p1,256,116
Aug 23, 20241.18p1.25p1.10p1.20p6,709,179
Aug 22, 20241.07p1.20p1.00p1.17p4,365,917
Aug 21, 20241.07p1.14p1.05p1.07p1,893,804
Aug 20, 20241.05p1.15p1.00p1.10p4,084,163
Aug 19, 20240.95p1.15p0.93p1.05p13,330,030
Aug 16, 20240.90p1.09p0.80p0.95p933,035
Aug 15, 20240.90p0.93p0.80p0.90p13,706
Aug 14, 20240.90p0.93p0.83p0.90p128,201
Aug 13, 20240.90p1.00p0.83p0.90p45,322
Aug 12, 20240.90p0.93p0.80p0.90p111,353
Aug 9, 20240.90p1.00p0.80p0.90p104,094
Aug 8, 20240.90p0.93p0.93p0.90p166,523
Aug 7, 20240.90p0.95p0.93p0.95p23,555
Aug 6, 20240.93p1.00p0.85p0.86p752,030
Aug 5, 20240.93p1.00p0.85p0.93p205,428
Aug 2, 20240.93p1.00p0.85p0.93p16,367
Aug 1, 20240.95p1.00p0.85p0.93p321,522
Jul 31, 20240.95p0.93p0.88p0.95p901,095
Jul 30, 20240.95p1.00p0.90p0.95p682,192
Jul 29, 20240.95p0.96p0.90p0.95p234,873
Jul 26, 20241.00p1.08p0.90p1.02p1,577,231
Jul 25, 20241.00p1.10p0.90p1.09p48,395
Jul 24, 20241.00p0.90p0.90p1.00p109,907
Jul 23, 20241.05p1.10p0.90p1.00p326,165
Jul 22, 20241.05p1.00p0.90p0.94p60,500
Jul 19, 20241.05p1.00p0.90p1.05p59,000
Jul 18, 20241.05p1.00p1.00p1.05p23,805
Jul 17, 20241.05p1.20p0.90p1.05p66,438
Jul 16, 20241.05p1.00p0.90p1.05p160,494
Jul 15, 20241.05p1.01p0.90p1.05p434,133
Jul 12, 20241.05p1.02p0.92p1.05p69,863
Jul 11, 20241.05p1.00p0.90p1.05p236,975
Jul 10, 20241.05p1.02p0.94p1.05p154,962
Jul 9, 20241.05p1.00p0.94p1.05p51,083
Jul 8, 20241.05p1.02p1.00p1.05p141,272
Jul 5, 20241.05p1.00p0.94p1.05p233,361
123456
Showing 1 to 50 of 252

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:
12 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Endeavour Mining PLC1,836.0010.54
Ti Fluid Systems PLC145.807.36
Fresnillo PLC568.005.67
Watches Of Switzerland Group PLC392.005.26
Molten Ventures PLC430.004.88
Trustpilot Group PLC228.504.82

Fallers

CompanyPrice% Chg
Sainsbury (J) PLC289.80-2.03
Spire Healthcare Group PLC243.50-1.81
Alfa Financial Software Holdings PLC211.50-1.63
Diageo PLC2,470.00-1.44
Tesco PLC364.50-1.22
Senior PLC162.20-1.22
Risers/fallers data from previous trading day.