1. Share Prices

  2. Anglesey Mining PLC (AYM)

0.23p-0.03 (-12.00%)05 Nov 2025, 12:18
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
Nov 4, 20250.23p0.25p0.20p0.25p1,848,331
Nov 3, 20250.25p0.30p0.20p0.23p5,098,632
Oct 31, 20250.28p0.30p0.25p0.25p1,475,602
Oct 30, 20250.42p0.45p0.25p0.30p8,974,355
Oct 29, 20250.42p0.45p0.40p0.42p1,475,709
Oct 28, 20250.45p0.50p0.40p0.40p1,834,114
Oct 27, 20250.45p0.50p0.44p0.50p64,487
Oct 24, 20250.45p0.49p0.40p0.45p1,228,120
Oct 23, 20250.45p0.50p0.40p0.50p709,641
Oct 22, 20250.45p0.50p0.40p0.45p162,508
Oct 21, 20250.45p0.50p0.40p0.45p393,979
Oct 20, 20250.45p0.50p0.45p0.45p531,815
Oct 17, 20250.45p0.50p0.40p0.45p425,300
Oct 16, 20250.45p0.50p0.40p0.45p340,297
Oct 15, 20250.45p0.50p0.40p0.45p481,632
Oct 14, 20250.45p0.50p0.40p0.45p1,026,731
Oct 13, 20250.45p0.50p0.43p0.45p1,161,353
Oct 10, 20250.45p0.50p0.40p0.45p826,651
Oct 9, 20250.40p0.50p0.35p0.45p3,329,033
Oct 8, 20250.38p0.45p0.30p0.38p614,997
Oct 7, 20250.33p0.45p0.30p0.38p3,447,219
Oct 6, 20250.30p0.40p0.29p0.33p989,875
Oct 3, 20250.30p0.35p0.25p0.30p382,966
Oct 2, 20250.30p0.35p0.28p0.30p2,088,671
Oct 1, 20250.30p0.35p0.25p0.30p2,621,847
Sep 30, 20250.30p0.35p0.32p0.30p362,316
Sep 29, 20250.25p0.35p0.22p0.30p3,497,016
Sep 26, 20250.30p0.30p0.20p0.25p10,286,808
Sep 25, 20250.34p0.38p0.30p0.34p1,238,648
Sep 24, 20250.34p0.38p0.30p0.38p1,186,542
Sep 23, 20250.35p0.39p0.30p0.34p1,608,055
Sep 22, 20250.42p0.45p0.31p0.36p11,147,740
Sep 19, 20250.42p0.43p0.40p0.42p274,564
Sep 18, 20250.42p0.42p0.40p0.42p415,624
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19