1.35p+0.00 (+0.00%)28 Mar 2024, 15:40
Anglesey Mining PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 1.35p | 1.38p | 1.30p | 1.35p | 152,805 |
Mar 27, 2024 | 1.40p | 1.40p | 1.30p | 1.35p | 158,911 |
Mar 26, 2024 | 1.40p | 1.50p | 1.30p | 1.40p | 336,810 |
Mar 25, 2024 | 1.40p | 1.44p | 1.31p | 1.40p | 36,799 |
Mar 22, 2024 | 1.35p | 1.40p | 1.33p | 1.35p | 684,808 |
Mar 21, 2024 | 1.35p | 1.40p | 1.33p | 1.35p | 267,164 |
Mar 20, 2024 | 1.35p | 1.40p | 1.39p | 1.35p | 49,234 |
Mar 19, 2024 | 1.35p | 1.39p | 1.39p | 1.35p | 7,220 |
Mar 18, 2024 | 1.35p | 1.40p | 1.39p | 1.35p | 356,368 |
Mar 15, 2024 | 1.35p | 1.40p | 1.33p | 1.35p | 330,711 |
Mar 14, 2024 | 1.35p | 1.40p | 1.33p | 1.35p | 150,471 |
Mar 13, 2024 | 1.40p | 1.50p | 1.30p | 1.35p | 386,608 |
Mar 12, 2024 | 1.35p | 1.50p | 1.24p | 1.35p | 510,045 |
Mar 11, 2024 | 1.40p | 1.40p | 1.30p | 1.35p | 108,767 |
Mar 8, 2024 | 1.35p | 1.50p | 1.30p | 1.40p | 738,974 |
Mar 7, 2024 | 1.30p | 1.50p | 1.20p | 1.35p | 2,993,647 |
Mar 6, 2024 | 1.35p | 1.38p | 1.25p | 1.30p | 965,515 |
Mar 5, 2024 | 1.40p | 1.36p | 1.27p | 1.32p | 1,553,864 |
Mar 4, 2024 | 1.48p | 1.50p | 1.35p | 1.43p | 643,158 |
Mar 1, 2024 | 1.48p | 1.49p | 1.38p | 1.48p | 408,122 |
Feb 29, 2024 | 1.50p | 1.60p | 1.40p | 1.48p | 291,606 |
Feb 28, 2024 | 1.50p | 1.60p | 1.41p | 1.50p | 203,613 |
Feb 27, 2024 | 1.55p | 1.60p | 1.41p | 1.50p | 1,255,578 |
Feb 26, 2024 | 1.60p | 1.70p | 1.50p | 1.55p | 379,030 |
Feb 23, 2024 | 1.60p | 1.65p | 1.52p | 1.60p | 25,131 |
Feb 22, 2024 | 1.60p | 1.65p | 1.51p | 1.60p | 264,585 |
Feb 21, 2024 | 1.60p | 1.65p | 1.51p | 1.60p | 30,607 |
Feb 20, 2024 | 1.60p | 1.70p | 1.50p | 1.60p | 518,553 |
Feb 19, 2024 | 1.55p | 1.60p | 1.50p | 1.55p | 968,043 |
Feb 16, 2024 | 1.55p | 1.69p | 1.51p | 1.54p | 1,280,908 |
Feb 15, 2024 | 1.65p | 1.70p | 1.50p | 1.55p | 1,713,590 |
Feb 14, 2024 | 1.65p | 1.70p | 1.60p | 1.65p | 290,166 |
Feb 13, 2024 | 1.80p | 1.90p | 1.60p | 1.60p | 1,885,236 |
Feb 12, 2024 | 1.80p | 1.90p | 1.70p | 1.80p | 190,187 |
Feb 9, 2024 | 1.80p | 1.90p | 1.71p | 1.80p | 163,099 |
Feb 8, 2024 | 1.80p | 1.84p | 1.70p | 1.80p | 66,467 |
Feb 7, 2024 | 1.80p | 1.90p | 1.70p | 1.80p | 179,619 |
Feb 6, 2024 | 1.80p | 1.85p | 1.70p | 1.80p | 159,031 |
Feb 5, 2024 | 1.80p | 1.89p | 1.70p | 1.80p | 1,121,762 |
Feb 2, 2024 | 1.80p | 1.86p | 1.65p | 1.80p | 176,841 |
Feb 1, 2024 | 1.80p | 1.94p | 1.70p | 1.80p | 1,403,243 |
Jan 31, 2024 | 1.80p | 1.94p | 1.70p | 1.80p | 463,919 |
Jan 30, 2024 | 1.80p | 1.90p | 1.70p | 1.84p | 213,011 |
Jan 29, 2024 | 1.80p | 1.90p | 1.70p | 1.80p | 95,266 |
Jan 26, 2024 | 1.80p | 1.82p | 1.70p | 1.80p | 184,450 |
Jan 25, 2024 | 1.80p | 1.90p | 1.71p | 1.80p | 212,007 |
Jan 24, 2024 | 1.80p | 1.90p | 1.70p | 1.73p | 279,208 |
Jan 23, 2024 | 1.80p | 1.90p | 1.70p | 1.80p | 46,380 |
Jan 22, 2024 | 1.80p | 1.90p | 1.73p | 1.80p | 1,143,878 |
Jan 19, 2024 | 1.77p | 1.90p | 1.70p | 1.80p | 1,813,584 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.