1. Share Prices

  2. Anglesey Mining PLC (AYM)

0.98p-0.05 (-4.88%)08 Nov 2024, 15:50
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
Nov 7, 20241.02p1.02p0.96p1.02p208,903
Nov 6, 20241.02p1.02p0.93p1.02p1,158,258
Nov 5, 20241.02p0.96p0.96p1.02p395,001
Nov 4, 20241.02p1.10p0.95p1.02p301,537
Nov 1, 20240.95p1.00p0.94p1.02p690,722
Oct 31, 20241.05p1.10p0.92p1.02p826,713
Oct 30, 20241.00p1.09p1.00p1.05p232,089
Oct 29, 20241.05p1.10p1.00p1.05p49,346
Oct 28, 20241.05p1.10p1.00p1.05p171,632
Oct 25, 20241.05p1.10p1.00p1.05p265,588
Oct 24, 20241.13p1.13p1.07p1.07p550,316
Oct 23, 20241.13p1.09p1.05p1.13p484,271
Oct 22, 20241.13p1.12p1.05p1.13p189,726
Oct 21, 20241.13p1.17p1.13p1.13p77,900
Oct 18, 20241.13p1.17p1.08p1.13p7,579
Oct 17, 20241.13p1.17p1.08p1.13p109,402
Oct 16, 20241.13p1.20p1.03p1.13p293,129
Oct 15, 20241.07p1.20p1.00p1.13p409,780
Oct 14, 20241.05p1.20p1.00p1.12p2,680,351
Oct 11, 20241.02p1.12p0.95p1.12p481,776
Oct 10, 20241.02p1.10p0.95p1.06p122,123
Oct 9, 20241.02p1.12p0.96p1.02p700,957
Oct 8, 20241.02p1.12p0.95p1.02p659,345
Oct 7, 20241.02p1.03p0.95p1.02p324,190
Oct 4, 20241.02p1.03p0.96p1.02p46,958
Oct 3, 20241.02p1.02p0.95p1.02p225,909
Oct 2, 20241.02p1.03p0.95p1.02p344,167
Oct 1, 20241.02p1.10p0.95p1.08p350,691
Sep 30, 20241.02p1.10p0.95p1.02p688,927
Sep 27, 20241.05p1.10p0.90p1.10p3,621,117
Sep 26, 20241.05p1.12p1.03p1.05p844,928
Sep 25, 20241.20p1.25p1.00p1.10p2,614,861
Sep 24, 20241.35p1.40p1.31p1.35p779,879
Sep 23, 20241.40p1.40p1.30p1.35p1,950,428
Sep 20, 20241.40p1.43p1.35p1.40p495,696
Sep 19, 20241.40p1.45p1.35p1.45p256,106
Sep 18, 20241.40p1.55p1.35p1.35p1,863,317
Sep 17, 20241.32p1.45p1.30p1.40p4,119,033
Sep 16, 20241.27p1.35p1.20p1.32p1,943,094
Sep 13, 20241.25p1.34p1.25p1.27p727,973
Sep 12, 20241.25p1.30p1.20p1.25p1,001,359
Sep 11, 20241.25p1.30p1.20p1.20p1,840,434
Sep 10, 20241.23p1.30p1.15p1.25p2,951,481
Sep 9, 20241.25p1.30p1.15p1.23p1,057,884
Sep 6, 20241.20p1.30p1.15p1.25p3,898,853
Sep 5, 20241.18p1.28p1.22p1.20p705,223
Sep 4, 20241.20p1.25p1.15p1.25p2,591,848
Sep 3, 20241.15p1.25p1.10p1.20p4,591,211
Sep 2, 20241.15p1.20p1.10p1.15p659,034
Aug 30, 20241.15p1.20p1.10p1.20p1,133,347
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:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61