1.35p+0.00 (+0.00%)28 Mar 2024, 15:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Anglesey Mining PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 9, 20241.80p1.90p1.71p1.80p163,099
Feb 8, 20241.80p1.84p1.70p1.80p66,467
Feb 7, 20241.80p1.90p1.70p1.80p179,619
Feb 6, 20241.80p1.85p1.70p1.80p159,031
Feb 5, 20241.80p1.89p1.70p1.80p1,121,762
Feb 2, 20241.80p1.86p1.65p1.80p176,841
Feb 1, 20241.80p1.94p1.70p1.80p1,403,243
Jan 31, 20241.80p1.94p1.70p1.80p463,919
Jan 30, 20241.80p1.90p1.70p1.84p213,011
Jan 29, 20241.80p1.90p1.70p1.80p95,266
Jan 26, 20241.80p1.82p1.70p1.80p184,450
Jan 25, 20241.80p1.90p1.71p1.80p212,007
Jan 24, 20241.80p1.90p1.70p1.73p279,208
Jan 23, 20241.80p1.90p1.70p1.80p46,380
Jan 22, 20241.80p1.90p1.73p1.80p1,143,878
Jan 19, 20241.77p1.90p1.70p1.80p1,813,584
Showing 1 to 50 of 251