1. Share Prices

  2. Anglesey Mining PLC (AYM)

0.70p-0.15 (-17.65%)20 Dec 2024, 16:30
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
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
Nov 14, 20240.88p0.90p0.80p0.88p6,553,961
Nov 13, 20240.97p0.97p0.85p0.88p2,676,432
Nov 12, 20240.97p1.00p0.95p0.97p555,796
Nov 11, 20240.97p1.00p0.95p0.97p61,267
Nov 8, 20241.02p1.02p0.95p0.97p327,834
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
123456
Showing 1 to 50 of 251

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.