1. Share Prices

  2. Anglesey Mining PLC (AYM)

0.68p-0.04 (-5.59%)29 Jan 2025, 11:06
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
Jan 29, 20250.68p0.70p0.70p0.68p5,000
Jan 28, 20250.65p0.75p0.60p0.71p2,731,088
Jan 27, 20250.65p0.67p0.67p0.65p50,000
Jan 24, 20250.68p0.75p0.60p0.65p1,170,817
Jan 23, 20250.68p0.75p0.60p0.68p182,242
Jan 22, 20250.68p0.63p0.63p0.68p217,351
Jan 21, 20250.70p0.75p0.60p0.68p2,785,920
Jan 20, 20250.65p0.75p0.60p0.65p951,314
Jan 17, 20250.63p0.71p0.55p0.65p1,931,699
Jan 16, 20250.63p0.67p0.56p0.56p50,757
Jan 15, 20250.63p0.70p0.55p0.63p66,392
Jan 14, 20250.63p0.71p0.55p0.63p379,913
Jan 13, 20250.63p0.70p0.55p0.70p375,587
Jan 10, 20250.60p0.70p0.55p0.67p3,430,576
Jan 9, 20250.63p0.70p0.56p0.60p4,166,282
Jan 8, 20250.63p0.63p0.63p0.63p213,906
Jan 7, 20250.75p0.80p0.56p0.63p5,538,402
Jan 6, 20250.75p0.77p0.65p0.75p392,955
Jan 3, 20250.75p0.80p0.70p0.75p165,260
Jan 2, 20250.68p0.80p0.65p0.77p1,992,873
Dec 31, 20240.72p0.80p0.65p0.68p1,178,355
Dec 30, 20240.72p0.77p0.67p0.72p10,309
Dec 27, 20240.72p0.80p0.65p0.72p1,549,389
Dec 24, 20240.70p0.80p0.65p0.72p295,697
Dec 23, 20240.70p0.70p0.69p0.70p552,217
Dec 20, 20240.85p0.90p0.62p0.70p2,990,518
Dec 19, 20240.85p0.90p0.80p0.85p549,207
Dec 18, 20240.90p1.00p0.80p0.85p442,753
Dec 17, 20240.93p1.00p0.85p0.93p141,639
Dec 16, 20240.93p0.85p0.85p0.93p70,602
Dec 12, 20240.93p1.00p0.85p0.88p197,021
Dec 11, 20240.93p0.85p0.85p0.93p120,000
Dec 10, 20240.93p0.90p0.85p0.93p298,042
Dec 9, 20240.95p1.02p0.85p0.93p141,946
Dec 6, 20240.95p0.92p0.90p0.95p121,128
Dec 5, 20240.95p1.00p0.90p0.95p319,370
Dec 4, 20240.93p0.97p0.89p0.95p623,103
Dec 3, 20240.93p1.00p0.85p0.93p61,550
Dec 2, 20240.88p0.86p0.86p0.88p135,000
Nov 29, 20240.88p0.90p0.85p0.88p435,601
Nov 28, 20240.88p0.90p0.85p0.88p121,815
Nov 27, 20240.88p0.90p0.85p0.88p12,806
Nov 26, 20240.88p0.90p0.85p0.88p548,207
Nov 25, 20240.88p0.90p0.85p0.88p3,274
Nov 22, 20240.88p0.90p0.85p0.88p1,234,742
Nov 21, 20240.82p0.87p0.80p0.86p887,571
Nov 20, 20240.88p0.90p0.85p0.88p873,117
Nov 19, 20240.88p0.87p0.85p0.88p64,276
Nov 18, 20240.90p0.93p0.85p0.88p2,159,998
Nov 15, 20240.88p0.95p0.87p0.90p1,344,901
123456
Showing 1 to 50 of 252

Most Read

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC73.507.53
Pennon Group PLC554.007.47
Wh Smith PLC1,272.006.89
Bank Of Georgia Group PLC4,850.006.83
Genus PLC1,864.005.07
Tbc Bank Group PLC3,395.004.78

Fallers

CompanyPrice% Chg
Future PLC895.50-5.93
Sthree PLC264.00-5.88
Bh Macro Limited384.00-5.30
Wizz Air Holdings PLC1,372.00-5.25
Molten Ventures PLC307.50-5.09
Bae Systems PLC1,195.50-4.44
Risers/fallers data from previous trading day. Today's data available from 8:15am.