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
29th Aug 2025 (Fri) 0.45 0.494 0.45 0.45 215,537
28th Aug 2025 (Thu) 0.45 0.45 0.45 0.45 307,108
27th Aug 2025 (Wed) 0.45 0.45 0.45 0.45 2,051,140
26th Aug 2025 (Tue) 0.475 0.475 0.45 0.45 292,781
25th Aug 2025 (Mon) 0.475 0.475 0.475 0.475 0
22nd Aug 2025 (Fri) 0.50 0.50 0.475 0.475 368,808
21st Aug 2025 (Thu) 0.55 0.58 0.50 0.50 2,616,567
20th Aug 2025 (Wed) 0.575 0.60 0.60 0.60 3,601,253
19th Aug 2025 (Tue) 0.475 0.575 0.475 0.575 5,789,057
18th Aug 2025 (Mon) 0.525 0.56 0.45 0.475 8,574,736
15th Aug 2025 (Fri) 0.775 0.80 0.50 0.50 4,296,680
14th Aug 2025 (Thu) 0.775 0.775 0.775 0.775 47,195
13th Aug 2025 (Wed) 0.775 0.775 0.775 0.775 114,654
12th Aug 2025 (Tue) 0.775 0.775 0.775 0.775 212,405
11th Aug 2025 (Mon) 0.775 0.775 0.775 0.775 678,104
8th Aug 2025 (Fri) 0.775 0.775 0.775 0.775 68,305
7th Aug 2025 (Thu) 0.775 0.775 0.775 0.775 384,382
6th Aug 2025 (Wed) 0.775 0.815 0.775 0.775 515,954
5th Aug 2025 (Tue) 0.775 0.775 0.775 0.775 105,051
4th Aug 2025 (Mon) 0.775 0.815 0.815 0.815 883,975
1st Aug 2025 (Fri) 0.775 0.775 0.775 0.775 3,125
31st Jul 2025 (Thu) 0.775 0.775 0.775 0.775 1,679,389
30th Jul 2025 (Wed) 0.775 0.815 0.775 0.775 302,547
29th Jul 2025 (Tue) 0.775 0.775 0.775 0.775 737,736
28th Jul 2025 (Mon) 0.775 0.775 0.775 0.775 929,675
25th Jul 2025 (Fri) 0.775 0.775 0.775 0.775 946,190
24th Jul 2025 (Thu) 0.82 0.82 0.775 0.775 1,031,042
23rd Jul 2025 (Wed) 0.82 0.82 0.82 0.82 295,064
22nd Jul 2025 (Tue) 0.82 0.82 0.82 0.82 527,798
21st Jul 2025 (Mon) 0.82 0.82 0.82 0.82 1,426,661
18th Jul 2025 (Fri) 0.82 0.82 0.82 0.82 51,381
17th Jul 2025 (Thu) 0.82 0.82 0.82 0.82 106,576
16th Jul 2025 (Wed) 0.82 0.82 0.82 0.82 1,100,140
15th Jul 2025 (Tue) 0.82 0.82 0.82 0.82 68,867
14th Jul 2025 (Mon) 0.82 0.82 0.82 0.82 38,654
11th Jul 2025 (Fri) 0.825 0.885 0.82 0.82 446,210
10th Jul 2025 (Thu) 0.82 0.82 0.82 0.82 298,791
9th Jul 2025 (Wed) 0.82 0.82 0.82 0.82 1,033,692
8th Jul 2025 (Tue) 0.82 0.82 0.82 0.82 34,102
7th Jul 2025 (Mon) 0.82 0.82 0.82 0.82 65,174
4th Jul 2025 (Fri) 0.825 0.835 0.82 0.82 30,526
3rd Jul 2025 (Thu) 0.82 0.82 0.82 0.82 16,317
2nd Jul 2025 (Wed) 0.82 0.82 0.82 0.82 1,006,937
1st Jul 2025 (Tue) 0.825 0.835 0.82 0.82 239,040
FTSE 100 Latest
Value9,187.34
Change-29.48