0.73p-0.01 (-1.48%)18 Feb 2025, 14:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Anglesey Mining PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 30, 20250.68p0.70p0.65p0.68p195,742
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
Showing 1 to 50 of 253
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00