Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Anglesey Mining (AYM) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Feb 2025 (Fri) 0.90 0.90 0.90 0.90 504,168
27th Feb 2025 (Thu) 0.90 0.90 0.90 0.90 431,327
26th Feb 2025 (Wed) 0.90 0.90 0.90 0.90 734,422
25th Feb 2025 (Tue) 0.825 0.90 0.825 0.90 3,261,247
24th Feb 2025 (Mon) 0.825 0.825 0.825 0.825 864,632
21st Feb 2025 (Fri) 0.825 0.825 0.825 0.825 582,207
20th Feb 2025 (Thu) 0.725 0.825 0.725 0.825 2,262,928
19th Feb 2025 (Wed) 0.725 0.725 0.725 0.725 386,114
18th Feb 2025 (Tue) 0.80 0.765 0.725 0.725 742,579
17th Feb 2025 (Mon) 0.775 0.775 0.75 0.75 410,023
14th Feb 2025 (Fri) 0.80 0.80 0.775 0.775 310,787
13th Feb 2025 (Thu) 0.825 0.825 0.80 0.80 816,426
12th Feb 2025 (Wed) 0.825 0.825 0.825 0.825 1,106,346
11th Feb 2025 (Tue) 0.80 0.825 0.80 0.825 794,065
10th Feb 2025 (Mon) 0.675 0.80 0.675 0.80 2,096,228
7th Feb 2025 (Fri) 0.675 0.675 0.675 0.675 365,239
6th Feb 2025 (Thu) 0.675 0.675 0.675 0.675 370,002
5th Feb 2025 (Wed) 0.675 0.675 0.675 0.675 366,607
4th Feb 2025 (Tue) 0.675 0.675 0.675 0.675 224,554
3rd Feb 2025 (Mon) 0.675 0.70 0.675 0.675 713,735
31st Jan 2025 (Fri) 0.70 0.715 0.675 0.675 91,479
30th Jan 2025 (Thu) 0.675 0.675 0.675 0.675 195,742
29th Jan 2025 (Wed) 0.675 0.675 0.675 0.675 5,000
28th Jan 2025 (Tue) 0.65 0.715 0.715 0.715 2,731,088
27th Jan 2025 (Mon) 0.65 0.65 0.65 0.65 50,000
24th Jan 2025 (Fri) 0.675 0.675 0.65 0.65 1,170,817
23rd Jan 2025 (Thu) 0.675 0.675 0.675 0.675 182,242
22nd Jan 2025 (Wed) 0.675 0.675 0.675 0.675 217,351
21st Jan 2025 (Tue) 0.70 0.70 0.65 0.675 2,785,920
20th Jan 2025 (Mon) 0.65 0.70 0.65 0.65 951,314
17th Jan 2025 (Fri) 0.625 0.65 0.625 0.65 1,931,699
16th Jan 2025 (Thu) 0.625 0.625 0.56 0.56 50,757
15th Jan 2025 (Wed) 0.625 0.625 0.625 0.625 66,392
14th Jan 2025 (Tue) 0.625 0.715 0.625 0.625 379,913
13th Jan 2025 (Mon) 0.625 0.70 0.625 0.70 375,587
10th Jan 2025 (Fri) 0.60 0.665 0.60 0.665 3,430,576
9th Jan 2025 (Thu) 0.625 0.685 0.60 0.60 4,166,282
8th Jan 2025 (Wed) 0.625 0.625 0.625 0.625 213,906
7th Jan 2025 (Tue) 0.75 0.70 0.625 0.625 5,538,402
6th Jan 2025 (Mon) 0.75 0.75 0.75 0.75 392,955
3rd Jan 2025 (Fri) 0.75 0.75 0.75 0.75 165,260
2nd Jan 2025 (Thu) 0.675 0.77 0.65 0.77 1,992,873
1st Jan 2025 (Wed) 0.675 0.675 0.675 0.675 0
FTSE 100 Latest
Value8,809.74
Change53.53