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
Jul 10, 2020 0.00 0.00 0.00 1.95 0
Jul 9, 2020 1.875 1.875 1.875 1.95 14,988
Jul 8, 2020 1.888 2.19 1.888 1.95 306,048
Jul 7, 2020 0.00 0.00 0.00 1.95 0
Jul 6, 2020 2.08 2.17 1.866 1.95 92,004
Jul 3, 2020 2.07 2.07 2.07 1.90 52,105
Jul 2, 2020 1.99 2.07 1.97 1.90 238,174
Jul 1, 2020 1.917 1.925 1.777 1.85 215,064
Jun 30, 2020 0.00 0.00 0.00 1.85 0
Jun 29, 2020 1.82 1.925 1.82 1.85 90,459
Jun 26, 2020 0.00 0.00 0.00 2.00 0
Jun 25, 2020 1.825 1.925 1.82 2.00 212,129
Jun 24, 2020 1.926 2.075 1.92 2.05 370,740
Jun 23, 2020 2.22 2.22 2.22 2.10 1,000
Jun 22, 2020 2.26 2.26 2.015 2.15 155,303
Jun 19, 2020 2.015 2.264 2.015 2.15 188,927
Jun 18, 2020 2.037 2.29 2.037 2.15 1,486,740
Jun 17, 2020 1.856 2.27 1.856 2.15 931,443
Jun 16, 2020 2.08 2.10 1.8254 1.90 67,268
Jun 15, 2020 2.08 2.08 2.08 1.90 21,048
Jun 12, 2020 1.73 2.08 1.73 1.90 218,054
Jun 11, 2020 2.02 2.02 1.71 1.90 203,994
Jun 10, 2020 2.10 2.10 1.726 1.90 167,999
Jun 9, 2020 2.06 2.06 1.756 1.90 106,606
Jun 8, 2020 1.70 1.945 1.70 1.90 329,506
Jun 5, 2020 1.945 1.945 1.63 1.80 107,461
Jun 4, 2020 1.71 1.947 1.71 1.80 266,352
Jun 3, 2020 1.99 1.99 1.80 1.95 226,692
Jun 2, 2020 1.99 1.99 1.816 1.95 96,502
Jun 1, 2020 1.911 2.05 1.816 1.95 436,210
May 29, 2020 1.656 2.09 1.656 2.00 765,852
May 28, 2020 1.90 1.90 1.80 1.75 315,663
May 27, 2020 1.616 1.757 1.60 1.75 316,843
May 26, 2020 1.795 1.795 1.60 1.75 831,830
May 25, 2020 1.633 0.00 0.00 1.75 0
May 22, 2020 1.633 1.87 1.6275 1.75 718,331
May 21, 2020 1.811 1.9475 1.63 1.75 950,100
May 20, 2020 1.625 2.44 1.625 1.90 3,827,066
May 19, 2020 1.625 1.70 1.55 1.60 343,000
May 18, 2020 1.60 1.60 1.51 1.60 117,664
May 15, 2020 1.606 1.77 1.606 1.70 215,073
May 14, 2020 1.70 1.711 1.70 1.75 315,779
May 13, 2020 1.808 1.87 1.80 1.80 411,112
May 12, 2020 2.02 2.02 1.808 2.00 189,992
May 11, 2020 1.80 2.192 1.80 2.00 295,365
May 8, 2020 0.00 0.00 0.00 1.90 0
May 7, 2020 1.68 2.40 1.54 1.90 2,134,526
May 6, 2020 1.444 1.444 1.444 1.55 69,665
May 5, 2020 1.437 1.69 1.437 1.55 305,727
May 4, 2020 1.64 1.64 1.64 1.55 91,905
Showing 1 to 50 of 259