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
Oct 21, 2019 1.55 1.55 1.42 1.55 47,899
Oct 18, 2019 1.42 1.42 1.42 1.55 36,062
Oct 17, 2019 1.42 1.42 1.42 1.55 300,000
Oct 16, 2019 1.42 1.44 1.40 1.55 166,857
Oct 15, 2019 1.56 1.56 1.56 1.55 3,062
Oct 14, 2019 1.42 0.00 0.00 1.55 0
Oct 11, 2019 1.42 1.47 1.42 1.55 133,000
Oct 10, 2019 1.42 1.47 1.42 1.55 69,872
Oct 9, 2019 1.42 1.47 1.42 1.55 403,711
Oct 8, 2019 1.42 1.49 1.42 1.55 157,903
Oct 7, 2019 1.70 1.70 1.49 1.55 100,500
Oct 4, 2019 1.49 1.70 1.42 1.55 85,430
Oct 3, 2019 1.42 1.54 1.42 1.55 140,848
Oct 2, 2019 1.42 1.54 1.42 1.55 61,310
Oct 1, 2019 1.42 1.42 1.42 1.55 238,268
Sep 30, 2019 1.42 1.42 1.42 1.55 8,616
Sep 27, 2019 1.57 1.57 1.42 1.50 99,435
Sep 26, 2019 1.57 1.57 1.57 1.50 2,473
Sep 25, 2019 1.58 1.58 1.57 1.50 68,665
Sep 24, 2019 1.58 1.58 1.41 1.50 5,531
Sep 23, 2019 1.57 1.57 1.35 1.50 2,093,408
Sep 20, 2019 1.53 1.53 1.53 1.60 53,069
Sep 19, 2019 1.50 1.60 1.46 1.60 525,757
Sep 18, 2019 1.65 1.65 1.57 1.55 382,676
Sep 17, 2019 1.60 1.69 1.49 1.70 833,118
Sep 16, 2019 1.73 1.73 1.70 1.65 744,518
Sep 13, 2019 1.74 1.82 1.72 1.85 171,368
Sep 12, 2019 1.82 1.82 1.74 1.80 17,369
Sep 11, 2019 1.83 1.84 1.74 1.80 323,727
Sep 10, 2019 1.79 1.84 1.79 1.80 113,177
Sep 9, 2019 1.79 1.79 1.79 1.80 15,128
Sep 6, 2019 2.04 2.04 1.78 1.80 522,502
Sep 5, 2019 1.73 2.15 1.73 2.05 1,455,345
Sep 4, 2019 1.73 1.73 1.61 1.75 69,422
Sep 3, 2019 1.73 1.73 1.61 1.75 35,010
Sep 2, 2019 1.62 1.73 1.61 1.70 237,740
Aug 30, 2019 1.76 1.76 1.76 1.85 1,857
Aug 29, 2019 0.00 0.00 0.00 1.85 0
Aug 28, 2019 1.70 1.70 1.70 1.85 10,985
Aug 27, 2019 1.70 1.72 1.70 1.85 20,027
Aug 26, 2019 0.00 0.00 0.00 1.85 0
Aug 22, 2019 1.70 1.70 1.70 1.85 4,117
Aug 21, 2019 0.00 0.00 0.00 1.85 0
Aug 20, 2019 1.78 1.78 1.78 1.85 17,041
Aug 19, 2019 1.70 1.78 1.70 1.85 43,543
Aug 16, 2019 0.00 0.00 0.00 1.85 0
Aug 15, 2019 1.70 1.79 1.70 1.85 60,080
Aug 14, 2019 1.70 1.79 1.70 1.85 2,000
Aug 13, 2019 1.79 1.79 1.79 1.85 45,304
Aug 12, 2019 1.79 0.00 0.00 1.85 0
Showing 1 to 50 of 260