1. Share Prices

  2. Anglesey Mining PLC (AYM)

0.43p+0.00 (+0.00%)17 Sep 2025, 15:16
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
Sep 17, 20250.42p0.45p0.42p0.42p122,900
Sep 16, 20250.42p0.46p0.40p0.42p970,000
Sep 15, 20250.42p0.43p0.43p0.42p146,403
Sep 12, 20250.42p0.45p0.40p0.42p207,898
Sep 11, 20250.42p0.45p0.40p0.42p462,366
Sep 10, 20250.42p0.45p0.40p0.42p129,061
Sep 9, 20250.42p0.46p0.40p0.42p149,669
Sep 8, 20250.42p0.44p0.43p0.42p124,763
Sep 5, 20250.42p0.44p0.40p0.42p335,480
Sep 4, 20250.45p0.50p0.40p0.42p648,665
Sep 3, 20250.45p0.50p0.40p0.45p101,450
Sep 2, 20250.45p0.50p0.40p0.45p938,317
Sep 1, 20250.45p0.47p0.40p0.45p1,159,121
Aug 29, 20250.45p0.50p0.40p0.45p215,539
Aug 28, 20250.45p0.43p0.43p0.45p307,108
Aug 27, 20250.45p0.50p0.40p0.45p2,051,143
Aug 26, 20250.47p0.50p0.41p0.45p292,781
Aug 22, 20250.50p0.51p0.40p0.47p368,808
Aug 21, 20250.55p0.60p0.40p0.50p2,616,572
Aug 20, 20250.57p0.60p0.50p0.60p3,601,255
Aug 19, 20250.47p0.60p0.47p0.57p5,789,064
Aug 18, 20250.53p0.58p0.42p0.47p8,574,738
Aug 15, 20250.78p0.80p0.46p0.50p4,296,681
Aug 14, 20250.78p0.80p0.75p0.78p47,196
Aug 13, 20250.78p0.75p0.75p0.78p114,654
Aug 12, 20250.78p0.80p0.75p0.78p212,405
Aug 11, 20250.78p0.78p0.75p0.78p678,104
Aug 8, 20250.78p0.77p0.77p0.78p68,305
Aug 7, 20250.78p0.80p0.75p0.78p384,382
Aug 6, 20250.78p0.81p0.76p0.78p515,954
Aug 5, 20250.78p0.80p0.78p0.78p105,051
Aug 4, 20250.78p0.81p0.75p0.81p883,981
Aug 1, 20250.78p0.80p0.80p0.78p3,125
Jul 31, 20250.78p0.79p0.75p0.78p1,679,389
Jul 30, 20250.78p0.81p0.75p0.78p302,547
Jul 29, 20250.78p0.80p0.75p0.78p737,740
Jul 28, 20250.78p0.80p0.76p0.78p929,675
Jul 25, 20250.78p0.79p0.79p0.78p946,190
Jul 24, 20250.82p0.87p0.75p0.78p1,031,045
Jul 23, 20250.82p0.87p0.77p0.82p295,064
Jul 22, 20250.82p0.87p0.77p0.82p527,798
Jul 21, 20250.78p0.87p0.77p0.82p1,426,662
Jul 18, 20250.82p0.87p0.77p0.82p51,381
Jul 17, 20250.82p0.87p0.77p0.82p106,576
Jul 16, 20250.82p0.87p0.77p0.82p1,100,140
Jul 15, 20250.82p0.87p0.77p0.82p68,871
Jul 14, 20250.82p0.82p0.78p0.82p38,654
Jul 11, 20250.82p0.89p0.77p0.82p446,216
Jul 10, 20250.82p0.82p0.78p0.82p298,791
Jul 9, 20250.82p0.83p0.78p0.82p1,033,692
12345
Showing 1 to 50 of 249

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Aston Martin Lagonda Global Holdings PLC81.957.83
Burberry Group PLC1,113.004.16
Marks And Spencer Group PLC357.804.19
Asos PLC286.504.37

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Itv PLC80.10-2.38
Fresnillo PLC2,186.00-2.50
Hochschild Mining PLC312.60-1.82
Risers/fallers data from previous trading day. Today's data available from 8:15am.