Dark

AYM
ANGLESEY MINING PLC
stock LSE

Inactive

Jul 3, 2024

1.05GBX0.000%(0.00)21,902

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-03	1.05000	1.05000	1.05000	1.05000	0.000%	21,902	0.000%
2024-07-02	1.05000	1.05000	1.05000	1.05000	-12.500%	256,785	0.000%
2024-07-01	1.05000	1.20000	1.20000	1.20000	0.000%	395,892	-12.500%
2024-06-28	1.05000	1.20000	1.05000	1.20000	+9.091%	544,996	-12.500%
2024-06-27	1.10000	1.10000	1.10000	1.10000	0.000%	112,317	-4.545%
2024-06-26	1.10000	1.19000	1.10000	1.10000	0.000%	643,067	-4.545%
2024-06-25	1.05000	1.12000	1.05000	1.10000	+4.762%	302,674	-4.545%
2024-06-24	1.05000	1.12000	1.05000	1.05000	0.000%	243,835	0.000%
2024-06-21	1.05000	1.05000	1.00000	1.05000	0.000%	146,987	0.000%
2024-06-20	1.05000	1.05000	1.05000	1.05000	0.000%	0	0.000%
2024-06-19	1.05000	1.05000	1.05000	1.05000	0.000%	1,081,892	0.000%
2024-06-18	1.00000	1.12000	1.00000	1.05000	-4.545%	608,117	0.000%
2024-06-17	1.15000	1.23000	1.10000	1.10000	-8.333%	2,031,222	-4.545%
2024-06-14	1.40000	1.20000	1.20000	1.20000	-14.286%	2,527,966	-12.500%
2024-06-13	1.40000	1.40000	1.40000	1.40000	0.000%	57,176	-25.000%
2024-06-12	1.40000	1.40000	1.40000	1.40000	0.000%	31,334	-25.000%
2024-06-11	1.40000	1.40000	1.40000	1.40000	0.000%	52,637	-25.000%
2024-06-10	1.40000	1.50000	1.40000	1.40000	0.000%	92,435	-25.000%
2024-06-07	1.40000	1.50000	1.40000	1.40000	0.000%	127,737	-25.000%
2024-06-06	1.40000	1.40000	1.40000	1.40000	0.000%	31,359	-25.000%
2024-06-05	1.40000	1.40000	1.40000	1.40000	0.000%	207,810	-25.000%
2024-06-04	1.50000	1.50000	1.40000	1.40000	-6.667%	311,234	-25.000%
2024-06-03	1.50000	1.50000	1.50000	1.50000	0.000%	632,694	-30.000%
2024-05-31	1.50000	1.50000	1.50000	1.50000	0.000%	58,035	-30.000%
2024-05-30	1.50000	1.50000	1.50000	1.50000	0.000%	116,956	-30.000%
2024-05-29	1.50000	1.50000	1.50000	1.50000	0.000%	305,444	-30.000%
2024-05-28	1.50000	1.50000	1.50000	1.50000	0.000%	506,308	-30.000%
2024-05-24	1.50000	1.62000	1.50000	1.50000	0.000%	249,070	-30.000%
2024-05-23	1.45000	1.50000	1.45000	1.50000	+3.448%	887,471	-30.000%
2024-05-22	1.45000	1.45000	1.45000	1.45000	0.000%	40,287	-27.586%
2024-05-21	1.45000	1.45000	1.45000	1.45000	0.000%	114,043	-27.586%
2024-05-20	1.50000	1.60000	1.45000	1.45000	-3.333%	167,407	-27.586%
2024-05-17	1.50000	1.50000	1.50000	1.50000	+9.489%	706,245	-30.000%
2024-05-16	1.40000	1.37000	1.37000	1.37000	-2.143%	860,308	-23.358%
2024-05-15	1.40000	1.40000	1.40000	1.40000	-5.405%	495,597	-25.000%
2024-05-14	1.40000	1.48000	1.48000	1.48000	0.000%	2,089,201	-29.054%
2024-05-13	1.35000	1.48000	1.48000	1.48000	+9.630%	731,124	-29.054%
2024-05-10	1.40000	1.43000	1.35000	1.35000	-3.571%	369,412	-22.222%
2024-05-09	1.50000	1.52000	1.40000	1.40000	0.000%	259,568	-25.000%
2024-05-08	1.40000	1.40000	1.40000	1.40000	0.000%	46,682	-25.000%
2024-05-07	1.40000	1.50000	1.40000	1.40000	0.000%	45,031	-25.000%
2024-05-02	1.40000	1.53000	1.40000	1.40000	0.000%	62,428	-25.000%
2024-05-01	1.40000	1.40000	1.40000	1.40000	+10,270.370%	82,632	-25.000%
2024-03-22	0.01350	0.01380	0.01350	0.01350	0.000%	684,808	+7,677.778%
2024-03-21	0.01350	0.01350	0.01350	0.01350	0.000%	267,164	+7,677.778%
2024-03-20	0.01350	0.01350	0.01350	0.01350	0.000%	49,234	+7,677.778%
2024-03-19	0.01350	0.01350	0.01350	0.01350	0.000%	7,220	+7,677.778%
2024-03-18	0.01350	0.01400	0.01350	0.01350	0.000%	356,368	+7,677.778%
2024-03-15	0.01350	0.01350	0.01350	0.01350	0.000%	330,711	+7,677.778%
2024-03-14	0.01350	0.01400	0.01350	0.01350	0.000%	150,471	+7,677.778%
2024-03-13	0.01400	0.01400	0.01350	0.01350	0.000%	386,608	+7,677.778%
2024-03-12	0.01240	0.01400	0.01240	0.01350	0.000%	510,045	+7,677.778%
2024-03-11	0.01400	0.01400	0.01350	0.01350	-3.571%	108,767	+7,677.778%
2024-03-08	0.01350	0.01450	0.01350	0.01400	+3.704%	738,974	+7,400.000%
2024-03-07	0.01300	0.01350	0.01250	0.01350	+3.846%	2,993,647	+7,677.778%
2024-03-06	0.01350	0.01380	0.01300	0.01300	-1.887%	965,515	+7,976.923%
2024-03-05	0.01400	0.01400	0.01325	0.01325	-7.018%	1,553,864	+7,824.528%
2024-03-04	0.01475	0.01475	0.01425	0.01425	-3.390%	643,158	+7,268.421%
2024-03-01	0.01475	0.01475	0.01475	0.01475	0.000%	408,122	+7,018.644%
2024-02-29	0.01500	0.01600	0.01475	0.01475	-1.667%	291,606	+7,018.644%
2024-02-28	0.01500	0.01500	0.01500	0.01500	0.000%	203,613	+6,900.000%
2024-02-27	0.01550	0.01550	0.01500	0.01500	-3.226%	1,255,578	+6,900.000%
2024-02-26	0.01600	0.01600	0.01550	0.01550	-3.125%	379,030	+6,674.194%
2024-02-23	0.01600	0.01600	0.01600	0.01600	0.000%	25,131	+6,462.500%
2024-02-22	0.01600	0.01600	0.01600	0.01600	0.000%	264,585	+6,462.500%
2024-02-21	0.01600	0.01600	0.01600	0.01600	0.000%	30,607	+6,462.500%
2024-02-20	0.01600	0.01600	0.01600	0.01600	+3.226%	518,553	+6,462.500%
2024-02-19	0.01550	0.01550	0.01550	0.01550	+0.649%	968,043	+6,674.194%
2024-02-16	0.01550	0.01650	0.01540	0.01540	-0.645%	1,280,908	+6,718.182%
2024-02-15	0.01650	0.01650	0.01550	0.01550	-6.061%	1,713,590	+6,674.194%
2024-02-14	0.01650	0.01650	0.01600	0.01650	+3.125%	290,166	+6,263.636%
2024-02-13	0.01800	0.01600	0.01600	0.01600	-11.111%	1,885,236	+6,462.500%
2024-02-12	0.01800	0.01800	0.01800	0.01800	0.000%	190,187	+5,733.333%
2024-02-09	0.01800	0.01800	0.01800	0.01800	0.000%	163,099	+5,733.333%
2024-02-08	0.01800	0.01840	0.01800	0.01800	0.000%	66,467	+5,733.333%
2024-02-07	0.01800	0.01800	0.01800	0.01800	0.000%	179,619	+5,733.333%
2024-02-06	0.01800	0.01800	0.01800	0.01800	0.000%	159,031	+5,733.333%
2024-02-05	0.01800	0.01800	0.01800	0.01800	0.000%	1,121,762	+5,733.333%
2024-02-02	0.01650	0.01800	0.01650	0.01800	0.000%	176,841	+5,733.333%
2024-02-01	0.01800	0.01940	0.01800	0.01800	0.000%	1,403,243	+5,733.333%
2024-01-31	0.01800	0.01940	0.01800	0.01800	-2.174%	463,919	+5,733.333%
2024-01-30	0.01800	0.01840	0.01840	0.01840	+2.222%	213,011	+5,606.522%
2024-01-29	0.01800	0.01800	0.01800	0.01800	0.000%	95,266	+5,733.333%
2024-01-26	0.01800	0.01800	0.01800	0.01800	0.000%	184,450	+5,733.333%
2024-01-25	0.01800	0.01800	0.01800	0.01800	0.000%	212,007	+5,733.333%
2024-01-23	0.01800	0.01800	0.01800	0.01800	0.000%	46,380	+5,733.333%
2024-01-22	0.01800	0.01850	0.01800	0.01800	0.000%	1,143,878	+5,733.333%
2024-01-19	0.01775	0.01800	0.01775	0.01800	+4.348%	1,813,584	+5,733.333%
2024-01-18	0.01725	0.01725	0.01725	0.01725	0.000%	238,521	+5,986.957%
2024-01-17	0.01725	0.01725	0.01725	0.01725	0.000%	3,380	+5,986.957%
2024-01-16	0.01725	0.01725	0.01725	0.01725	+1.471%	401,945	+5,986.957%
2024-01-15	0.01800	0.01700	0.01700	0.01700	-5.556%	1,354,613	+6,076.471%
2024-01-12	0.01800	0.01800	0.01700	0.01800	0.000%	538,924	+5,733.333%
2024-01-11	0.01850	0.01850	0.01800	0.01800	-2.703%	344,628	+5,733.333%
2024-01-10	0.01850	0.01850	0.01850	0.01850	0.000%	2,106,208	+5,575.676%
2024-01-09	0.01900	0.01900	0.01850	0.01850	-2.632%	542,878	+5,575.676%
2024-01-08	0.01900	0.01900	0.01900	0.01900	0.000%	448,571	+5,426.316%
2024-01-05	0.02100	0.02100	0.01900	0.01900	-6.173%	1,443,449	+5,426.316%
2024-01-04	0.01950	0.02100	0.01950	0.02025	+3.846%	2,369,537	+5,085.185%
2024-01-03	0.01750	0.01950	0.01750	0.01950	+11.429%	3,290,962	+5,284.615%
2024-01-02	0.01700	0.01800	0.01750	0.01750	+2.941%	438,033	+5,900.000%
2023-12-29	0.01650	0.01700	0.01650	0.01700	+3.030%	104,625	+6,076.471%
2023-12-28	0.01650	0.01650	0.01650	0.01650	0.000%	134,564	+6,263.636%
2023-12-27	0.01650	0.01650	0.01650	0.01650	0.000%	2,021,836	+6,263.636%
2023-12-22	0.01650	0.01650	0.01650	0.01650	0.000%	19,421	+6,263.636%
2023-12-21	0.01650	0.01675	0.01650	0.01650	0.000%	3,896,921	+6,263.636%
2023-12-20	0.01750	0.01750	0.01650	0.01650	-2.941%	4,117,107	+6,263.636%
2023-12-19	0.01750	0.01750	0.01700	0.01700	-4.225%	3,413,892	+6,076.471%
2023-12-18	0.01675	0.01775	0.01675	0.01775	+5.970%	3,636,198	+5,815.493%
2023-12-15	0.01600	0.01700	0.01650	0.01675	+3.077%	5,196,437	+6,168.657%
2023-12-14	0.01500	0.01625	0.01500	0.01625	+8.333%	872,732	+6,361.538%
2023-12-13	0.01500	0.01600	0.01500	0.01500	0.000%	4,639,816	+6,900.000%
2023-12-12	0.01500	0.01500	0.01500	0.01500	0.000%	442,163	+6,900.000%
2023-12-11	0.01500	0.01500	0.01500	0.01500	0.000%	1,887,880	+6,900.000%
2023-12-08	0.01475	0.01500	0.01475	0.01500	+1.695%	630,763	+6,900.000%
2023-12-07	0.01475	0.01600	0.01475	0.01475	0.000%	573,508	+7,018.644%
2023-12-06	0.01475	0.01475	0.01475	0.01475	0.000%	22,406	+7,018.644%
2023-12-05	0.01525	0.01525	0.01475	0.01475	-3.279%	2,334,946	+7,018.644%
2023-12-04	0.01500	0.01525	0.01500	0.01525	+5.172%	1,319,918	+6,785.246%
2023-12-01	0.01450	0.01450	0.01450	0.01450	0.000%	373,202	+7,141.379%
2023-11-30	0.01450	0.01450	0.01450	0.01450	0.000%	142,061	+7,141.379%
2023-11-29	0.01450	0.01450	0.01450	0.01450	0.000%	79,924	+7,141.379%
2023-11-28	0.01450	0.01525	0.01450	0.01450	0.000%	1,792,091	+7,141.379%
2023-11-27	0.01050	0.01450	0.01050	0.01450	+38.095%	12,179,760	+7,141.379%
2023-11-24	0.01050	0.01050	0.01050	0.01050	0.000%	95,528	+9,900.000%
2023-11-23	0.01050	0.01050	0.01050	0.01050	0.000%	102,757	+9,900.000%
2023-11-22	0.01050	0.01050	0.01050	0.01050	0.000%	1,012	+9,900.000%
2023-11-21	0.01050	0.01050	0.01050	0.01050	0.000%	13,669	+9,900.000%
2023-11-20	0.01050	0.01050	0.01050	0.01050	0.000%	330,836	+9,900.000%
2023-11-17	0.01050	0.01050	0.01050	0.01050	0.000%	485,735	+9,900.000%
2023-11-16	0.01050	0.01050	0.01050	0.01050	0.000%	104,466	+9,900.000%
2023-11-15	0.01050	0.01050	0.01050	0.01050	0.000%	127,648	+9,900.000%
2023-11-14	0.01050	0.01050	0.01050	0.01050	0.000%	559,459	+9,900.000%
2023-11-13	0.01050	0.01050	0.01050	0.01050	0.000%	14,445	+9,900.000%
2023-11-10	0.01050	0.01050	0.01050	0.01050	0.000%	0	+9,900.000%
2023-11-09	0.01050	0.01050	0.01050	0.01050	0.000%	185,140	+9,900.000%
2023-11-08	0.01050	0.01050	0.01050	0.01050	-10.256%	111,882	+9,900.000%
2023-11-07	0.01175	0.01170	0.01170	0.01170	-0.426%	1,617,391	+8,874.359%
2023-11-06	0.01175	0.01175	0.01175	0.01175	0.000%	120,510	+8,836.170%
2023-11-03	0.01175	0.01175	0.01175	0.01175	0.000%	28,194	+8,836.170%
2023-11-02	0.01175	0.01175	0.01175	0.01175	0.000%	170,210	+8,836.170%
2023-11-01	0.01175	0.01175	0.01175	0.01175	0.000%	536,110	+8,836.170%
2023-10-31	0.01175	0.01175	0.01175	0.01175	0.000%	10,248	+8,836.170%
2023-10-30	0.01175	0.01175	0.01175	0.01175	0.000%	101,831	+8,836.170%
2023-10-27	0.01050	0.01175	0.01050	0.01175	+6.818%	335,241	+8,836.170%
2023-10-26	0.01150	0.01100	0.01100	0.01100	-4.348%	1,359,165	+9,445.455%
2023-10-25	0.01150	0.01150	0.01150	0.01150	0.000%	39,575	+9,030.435%
2023-10-24	0.01150	0.01150	0.01150	0.01150	0.000%	50,174	+9,030.435%
2023-10-23	0.01150	0.01150	0.01150	0.01150	0.000%	47,060	+9,030.435%
2023-10-20	0.01125	0.01150	0.01025	0.01150	-11.538%	1,887,739	+9,030.435%
2023-10-19	0.01300	0.01300	0.01125	0.01300	0.000%	1,277,990	+7,976.923%
2023-10-18	0.01325	0.01325	0.01300	0.01300	-1.887%	166,843	+7,976.923%
2023-10-17	0.01275	0.01325	0.01275	0.01325	+3.922%	206,078	+7,824.528%
2023-10-16	0.01275	0.01275	0.01275	0.01275	0.000%	155,666	+8,135.294%
2023-10-13	0.01275	0.01275	0.01275	0.01275	0.000%	46,996	+8,135.294%
2023-10-12	0.01275	0.01275	0.01275	0.01275	0.000%	92,025	+8,135.294%
2023-10-11	0.01325	0.01325	0.01275	0.01275	-3.774%	433,020	+8,135.294%
2023-10-10	0.01350	0.01350	0.01275	0.01325	-1.852%	628,130	+7,824.528%
2023-10-09	0.01350	0.01350	0.01345	0.01350	0.000%	203,924	+7,677.778%
2023-10-06	0.01350	0.01350	0.01350	0.01350	0.000%	407,361	+7,677.778%
2023-10-05	0.01450	0.01450	0.01350	0.01350	-6.897%	1,515,552	+7,677.778%
2023-10-04	0.01475	0.01475	0.01450	0.01450	-1.695%	878,092	+7,141.379%
2023-10-03	0.01475	0.01475	0.01475	0.01475	0.000%	154,612	+7,018.644%
2023-10-02	0.01450	0.01475	0.01450	0.01475	+1.724%	301,235	+7,018.644%
2023-09-29	0.01375	0.01500	0.01450	0.01450	+5.455%	269,093	+7,141.379%
2023-09-28	0.01350	0.01375	0.01350	0.01375	+1.852%	217,566	+7,536.364%
2023-09-27	0.01350	0.01350	0.01350	0.01350	0.000%	10,970	+7,677.778%
2023-09-26	0.01325	0.01350	0.01325	0.01350	+1.887%	145,740	+7,677.778%
2023-09-25	0.01325	0.01325	0.01325	0.01325	0.000%	9,646	+7,824.528%
2023-09-22	0.01325	0.01400	0.01325	0.01325	0.000%	499,702	+7,824.528%
2023-09-21	0.01350	0.01350	0.01325	0.01325	-1.852%	239,653	+7,824.528%
2023-09-20	0.01350	0.01350	0.01350	0.01350	0.000%	206,684	+7,677.778%
2023-09-19	0.01350	0.01350	0.01350	0.01350	0.000%	157,518	+7,677.778%
2023-09-18	0.01350	0.01350	0.01350	0.01350	0.000%	2,030	+7,677.778%
2023-09-15	0.01350	0.01350	0.01350	0.01350	0.000%	21,947	+7,677.778%
2023-09-14	0.01450	0.01450	0.01350	0.01350	-6.897%	699,026	+7,677.778%
2023-09-13	0.01450	0.01450	0.01450	0.01450	0.000%	273,167	+7,141.379%
2023-09-12	0.01450	0.01450	0.01450	0.01450	0.000%	273,626	+7,141.379%
2023-09-11	0.01525	0.01525	0.01450	0.01450	-4.918%	511,361	+7,141.379%
2023-09-08	0.01525	0.01525	0.01525	0.01525	0.000%	25,669	+6,785.246%
2023-09-07	0.01550	0.01550	0.01525	0.01525	-1.613%	399,335	+6,785.246%
2023-09-06	0.01550	0.01630	0.01550	0.01550	0.000%	61,108	+6,674.194%
2023-09-05	0.01550	0.01550	0.01550	0.01550	0.000%	79,394	+6,674.194%
2023-09-04	0.01525	0.01630	0.01525	0.01550	+1.639%	144,598	+6,674.194%
2023-09-01	0.01525	0.01525	0.01525	0.01525	0.000%	77,129	+6,785.246%
2023-08-31	0.01525	0.01525	0.01525	0.01525	0.000%	113,216	+6,785.246%
2023-08-30	0.01525	0.01525	0.01525	0.01525	0.000%	11,728	+6,785.246%
2023-08-29	0.01525	0.01525	0.01525	0.01525	0.000%	79,150	+6,785.246%
2023-08-25	0.01525	0.01525	0.01525	0.01525	0.000%	197,644	+6,785.246%
2023-08-23	0.01525	0.01450	0.01450	0.01525	0.000%	33,104	+6,785.246%
2023-08-22	0.01410	0.01525	0.01410	0.01525	0.000%	43,210	+6,785.246%
2023-08-21	0.01550	0.01630	0.01525	0.01525	-1.613%	462,173	+6,785.246%
2023-08-18	0.01550	0.01550	0.01525	0.01550	0.000%	123,323	+6,674.194%
2023-08-17	0.01720	0.01720	0.01550	0.01550	0.000%	2,898,389	+6,674.194%
2023-08-15	0.01550	0.01550	0.01550	0.01550	0.000%	150,574	+6,674.194%
2023-08-14	0.01550	0.01550	0.01550	0.01550	0.000%	72,134	+6,674.194%
2023-08-11	0.01550	0.01550	0.01550	0.01550	0.000%	179,359	+6,674.194%
2023-08-10	0.01550	0.01550	0.01550	0.01550	-4.908%	455,742	+6,674.194%
2023-08-09	0.01550	0.01630	0.01630	0.01630	+5.161%	349,054	+6,341.718%
2023-08-08	0.01550	0.01550	0.01550	0.01550	0.000%	237,581	+6,674.194%
2023-08-07	0.01550	0.01550	0.01550	0.01550	0.000%	250,327	+6,674.194%
2023-08-04	0.01550	0.01550	0.01550	0.01550	0.000%	263,174	+6,674.194%
2023-08-03	0.01550	0.01550	0.01550	0.01550	+1.639%	1,439,491	+6,674.194%
2023-08-02	0.01525	0.01525	0.01525	0.01525	0.000%	275,484	+6,785.246%
2023-08-01	0.01525	0.01525	0.01525	0.01525	0.000%	39,790	+6,785.246%
2023-07-28	0.01500	0.01525	0.01500	0.01525	+1.667%	488,386	+6,785.246%
2023-07-27	0.01525	0.01525	0.01500	0.01500	-1.639%	1,086,622	+6,900.000%
2023-07-26	0.01500	0.01525	0.01500	0.01525	+1.667%	130,548	+6,785.246%
2023-07-25	0.01500	0.01500	0.01500	0.01500	0.000%	242,432	+6,900.000%
2023-07-24	0.01500	0.01500	0.01500	0.01500	0.000%	131,377	+6,900.000%
2023-07-21	0.01500	0.01500	0.01500	0.01500	0.000%	33,027	+6,900.000%
2023-07-20	0.01475	0.01500	0.01475	0.01500	+1.695%	345,938	+6,900.000%
2023-07-19	0.01475	0.01475	0.01475	0.01475	0.000%	96,426	+7,018.644%
2023-07-18	0.01475	0.01475	0.01475	0.01475	0.000%	131,825	+7,018.644%
2023-07-17	0.01450	0.01475	0.01450	0.01475	0.000%	23,968	+7,018.644%
2023-07-14	0.01450	0.01475	0.01450	0.01475	0.000%	6,906,177	+7,018.644%
2023-07-13	0.01475	0.01475	0.01475	0.01475	0.000%	583,708	+7,018.644%
2023-07-12	0.01475	0.01475	0.01475	0.01475	0.000%	117,833	+7,018.644%
2023-07-11	0.01475	0.01475	0.01475	0.01475	0.000%	31,676	+7,018.644%
2023-07-10	0.01475	0.01530	0.01475	0.01475	0.000%	202,743	+7,018.644%
2023-07-07	0.01475	0.01475	0.01475	0.01475	0.000%	43,391	+7,018.644%
2023-07-06	0.01475	0.01475	0.01475	0.01475	0.000%	40,271	+7,018.644%
2023-07-05	0.01475	0.01475	0.01475	0.01475	0.000%	2,595	+7,018.644%
2023-07-04	0.01475	0.01475	0.01475	0.01475	0.000%	20,545	+7,018.644%
2023-07-03	0.01475	0.01475	0.01475	0.01475	0.000%	102,688	+7,018.644%
2023-06-30	0.01475	0.01475	0.01475	0.01475	0.000%	21,666	+7,018.644%
2023-06-29	0.01500	0.01500	0.01475	0.01475	-1.667%	406,262	+7,018.644%
2023-06-28	0.01500	0.01500	0.01500	0.01500	0.000%	20,335	+6,900.000%
2023-06-27	0.01500	0.01500	0.01500	0.01500	0.000%	213,240	+6,900.000%
2023-06-26	0.01500	0.01500	0.01420	0.01500	0.000%	238,588	+6,900.000%
2023-06-23	0.01500	0.01500	0.01500	0.01500	0.000%	0	+6,900.000%
2023-06-22	0.01500	0.01500	0.01500	0.01500	0.000%	156,456	+6,900.000%
2023-06-21	0.01550	0.01550	0.01500	0.01500	-3.226%	456,509	+6,900.000%
2023-06-20	0.01550	0.01550	0.01550	0.01550	0.000%	22,509	+6,674.194%
2023-06-19	0.01690	0.01690	0.01550	0.01550	-3.125%	1,044,053	+6,674.194%
2023-06-16	0.01600	0.01600	0.01600	0.01600	+6.667%	90,907	+6,462.500%
2023-06-15	0.01600	0.01500	0.01500	0.01500	-6.250%	27,077	+6,900.000%
2023-06-14	0.01600	0.01600	0.01600	0.01600	0.000%	120,187	+6,462.500%
2023-06-13	0.01600	0.01610	0.01600	0.01600	0.000%	262,153	+6,462.500%
2023-06-12	0.01600	0.01600	0.01600	0.01600	0.000%	472,618	+6,462.500%
2023-06-09	0.01550	0.01600	0.01550	0.01600	+3.226%	327,505	+6,462.500%
2023-06-08	0.01450	0.01575	0.01475	0.01550	+6.897%	895,769	+6,674.194%
2023-06-07	0.01450	0.01450	0.01450	0.01450	0.000%	195,468	+7,141.379%
2023-06-06	0.01450	0.01450	0.01400	0.01450	0.000%	37,664	+7,141.379%
2023-06-05	0.01450	0.01450	0.01450	0.01450	0.000%	94,520	+7,141.379%
2023-06-02	0.01450	0.01450	0.01450	0.01450	0.000%	410,240	+7,141.379%
2023-06-01	0.01450	0.01480	0.01450	0.01450	0.000%	66,505	+7,141.379%
2023-05-31	0.01450	0.01530	0.01450	0.01450	0.000%	435,036	+7,141.379%
2023-05-30	0.01400	0.01450	0.01400	0.01450	+3.571%	1,509,483	+7,141.379%
2023-05-26	0.01425	0.01425	0.01350	0.01400	-1.754%	2,066,512	+7,400.000%
2023-05-25	0.01425	0.01425	0.01425	0.01425	0.000%	21,424	+7,268.421%
2023-05-24	0.01425	0.01425	0.01425	0.01425	0.000%	528,016	+7,268.421%
2023-05-23	0.01425	0.01425	0.01425	0.01425	0.000%	219,734	+7,268.421%
2023-05-22	0.01450	0.01500	0.01425	0.01425	-3.390%	530,821	+7,268.421%
2023-05-19	0.01475	0.01475	0.01340	0.01475	0.000%	651,219	+7,018.644%
2023-05-18	0.01475	0.01475	0.01475	0.01475	0.000%	355,787	+7,018.644%
2023-05-17	0.01500	0.01525	0.01475	0.01475	-3.279%	416,417	+7,018.644%
2023-05-16	0.01650	0.01650	0.01525	0.01525	-23.750%	2,981,949	+6,785.246%
2023-05-15	0.02000	0.02000	0.02000	0.02000	0.000%	126,364	+5,150.000%
2023-05-12	0.02000	0.02000	0.02000	0.02000	0.000%	815,979	+5,150.000%
2023-05-11	0.02000	0.02000	0.02000	0.02000	0.000%	28,057	+5,150.000%
2023-05-10	0.02000	0.02000	0.02000	0.02000	0.000%	26,065	+5,150.000%
2023-05-09	0.02000	0.02000	0.02000	0.02000	-6.542%	120,621	+5,150.000%
2023-05-05	0.02100	0.02140	0.02140	0.02140	+1.905%	1,038,083	+4,806.542%
2023-05-04	0.02000	0.02300	0.02000	0.02100	+5.000%	2,165,313	+4,900.000%
2023-05-03	0.02050	0.02050	0.02000	0.02000	-2.439%	205,975	+5,150.000%
2023-05-02	0.02050	0.02050	0.02050	0.02050	0.000%	93,960	+5,021.951%
2023-04-28	0.02150	0.02140	0.02050	0.02050	-4.651%	326,955	+5,021.951%
2023-04-27	0.02150	0.02150	0.02150	0.02150	0.000%	119,427	+4,783.721%
2023-04-26	0.02150	0.02340	0.02340	0.02150	0.000%	174,402	+4,783.721%
2023-04-25	0.02150	0.02340	0.02150	0.02150	0.000%	205,262	+4,783.721%
2023-04-24	0.02100	0.02150	0.02100	0.02150	+2.381%	162,907	+4,783.721%
2023-04-21	0.02100	0.02100	0.02100	0.02100	0.000%	26,510	+4,900.000%
2023-04-20	0.02100	0.02100	0.02100	0.02100	0.000%	120,149	+4,900.000%
2023-04-19	0.02100	0.02100	0.02100	0.02100	0.000%	58,270	+4,900.000%
2023-04-18	0.02100	0.02100	0.02100	0.02100	0.000%	249,267	+4,900.000%
2023-04-17	0.02150	0.02150	0.02100	0.02100	-2.326%	151,867	+4,900.000%
2023-04-14	0.02150	0.02150	0.02150	0.02150	0.000%	244,959	+4,783.721%
2023-04-13	0.02150	0.02150	0.02150	0.02150	-6.522%	94,428	+4,783.721%
2023-04-12	0.02150	0.02340	0.02300	0.02300	+6.977%	184,118	+4,465.217%
2023-04-11	0.02150	0.02150	0.02150	0.02150	0.000%	364,764	+4,783.721%
2023-04-06	0.02150	0.02200	0.02150	0.02150	-2.273%	333,674	+4,783.721%
2023-04-05	0.02250	0.02400	0.02200	0.02200	-2.222%	332,436	+4,672.727%
2023-04-04	0.02250	0.02400	0.02250	0.02250	0.000%	378,408	+4,566.667%
2023-04-03	0.02150	0.02250	0.02150	0.02250	+4.651%	1,334,539	+4,566.667%
2023-03-31	0.02150	0.02150	0.02150	0.02150	0.000%	494,418	+4,783.721%
2023-03-30	0.02150	0.02200	0.02150	0.02150	0.000%	243,997	+4,783.721%
2023-03-29	0.02150	0.02150	0.02000	0.02150	+7.500%	525,321	+4,783.721%
2023-03-28	0.01900	0.02000	0.02000	0.02000	+5.263%	2,203,517	+5,150.000%
2023-03-27	0.01900	0.01900	0.01900	0.01900	0.000%	57,676	+5,426.316%
2023-03-24	0.01900	0.02040	0.01900	0.01900	0.000%	39,489	+5,426.316%
2023-03-23	0.01800	0.01900	0.01800	0.01900	+5.556%	1,250,393	+5,426.316%
2023-03-22	0.01800	0.01800	0.01800	0.01800	0.000%	60,017	+5,733.333%
2023-03-21	0.01850	0.01850	0.01800	0.01800	-2.703%	274,699	+5,733.333%
2023-03-20	0.01900	0.01900	0.01850	0.01850	-2.632%	64,741	+5,575.676%
2023-03-17	0.01900	0.01900	0.01900	0.01900	0.000%	524,474	+5,426.316%
2023-03-16	0.01950	0.01950	0.01900	0.01900	-2.564%	705,517	+5,426.316%
2023-03-15	0.01950	0.01950	0.01950	0.01950	0.000%	740,001	+5,284.615%
2023-03-14	0.01900	0.02100	0.01900	0.01950	-2.500%	704,374	+5,284.615%
2023-03-13	0.01900	0.02000	0.02000	0.02000	+5.263%	239,000	+5,150.000%
2023-03-09	0.01850	0.01900	0.01850	0.01900	+2.703%	2,112,015	+5,426.316%
2023-03-08	0.01850	0.01850	0.01850	0.01850	0.000%	1,291,206	+5,575.676%
2023-03-07	0.01850	0.01940	0.01850	0.01850	0.000%	258,940	+5,575.676%
2023-03-06	0.01950	0.01950	0.01850	0.01850	-5.128%	173,845	+5,575.676%
2023-03-03	0.02050	0.02050	0.01950	0.01950	-4.878%	597,779	+5,284.615%
2023-03-02	0.02050	0.02050	0.02050	0.02050	0.000%	53,806	+5,021.951%
2023-03-01	0.01900	0.02050	0.01900	0.02050	+7.895%	858,562	+5,021.951%
2023-02-28	0.01900	0.01900	0.01900	0.01900	0.000%	226,771	+5,426.316%
2023-02-27	0.01950	0.01950	0.01900	0.01900	-2.564%	133,355	+5,426.316%
2023-02-24	0.01850	0.02050	0.01850	0.01950	+5.405%	1,002,644	+5,284.615%
2023-02-23	0.01900	0.01900	0.01850	0.01850	-2.632%	617,708	+5,575.676%
2023-02-22	0.02000	0.02000	0.01850	0.01900	-5.000%	1,238,946	+5,426.316%
2023-02-21	0.02000	0.02000	0.02000	0.02000	0.000%	25,261	+5,150.000%
2023-02-20	0.02000	0.02000	0.02000	0.02000	0.000%	156,680	+5,150.000%
2023-02-17	0.02000	0.02000	0.02000	0.02000	+5.263%	122,769	+5,150.000%
2023-02-16	0.01900	0.02000	0.01900	0.01900	-5.000%	107,586	+5,426.316%
2023-02-15	0.02000	0.02100	0.02100	0.02000	0.000%	90,480	+5,150.000%
2023-02-14	0.02000	0.02000	0.02000	0.02000	0.000%	146,871	+5,150.000%
2023-02-13	0.02000	0.02000	0.02000	0.02000	0.000%	49,490	+5,150.000%
2023-02-10	0.02000	0.02000	0.02000	0.02000	0.000%	103,789	+5,150.000%
2023-02-09	0.02000	0.02000	0.02000	0.02000	0.000%	180,586	+5,150.000%
2023-02-08	0.02000	0.02000	0.02000	0.02000	0.000%	25,129	+5,150.000%
2023-02-07	0.02050	0.02050	0.02000	0.02000	-2.439%	347,691	+5,150.000%
2023-02-06	0.02050	0.02050	0.02050	0.02050	0.000%	128,487	+5,021.951%
2023-02-03	0.02050	0.02050	0.02050	0.02050	0.000%	138,518	+5,021.951%
2023-02-02	0.02050	0.02050	0.02050	0.02050	0.000%	55,048	+5,021.951%
2023-02-01	0.02050	0.02050	0.02050	0.02050	0.000%	674,266	+5,021.951%
2023-01-31	0.02050	0.02050	0.02050	0.02050	0.000%	106,781	+5,021.951%
2023-01-30	0.02050	0.02050	0.02050	0.02050	-2.381%	180,149	+5,021.951%
2023-01-27	0.02150	0.02240	0.02100	0.02100	-2.326%	1,392,902	+4,900.000%
2023-01-26	0.02175	0.02300	0.02150	0.02150	-1.149%	79,584	+4,783.721%
2023-01-25	0.02175	0.02175	0.02175	0.02175	-5.435%	267,231	+4,727.586%
2023-01-24	0.02200	0.02300	0.02300	0.02300	+4.545%	246,218	+4,465.217%
2023-01-23	0.02150	0.02240	0.02200	0.02200	+2.326%	632,879	+4,672.727%
2023-01-20	0.02200	0.02350	0.02150	0.02150	-8.511%	103,410	+4,783.721%
2023-01-19	0.02200	0.02350	0.02350	0.02350	+6.818%	69,624	+4,368.085%
2023-01-18	0.02200	0.02200	0.02200	0.02200	0.000%	370,496	+4,672.727%
2023-01-17	0.02200	0.02200	0.02200	0.02200	0.000%	177,564	+4,672.727%
2023-01-16	0.02200	0.02250	0.02200	0.02200	0.000%	1,042,535	+4,672.727%
2023-01-13	0.02200	0.02210	0.02200	0.02200	+2.326%	651,876	+4,672.727%
2023-01-12	0.02150	0.02210	0.02150	0.02150	0.000%	2,273,288	+4,783.721%
2023-01-11	0.02150	0.02150	0.02150	0.02150	-2.273%	320,984	+4,783.721%
2023-01-10	0.02050	0.02200	0.02050	0.02200	-10.204%	2,116,519	+4,672.727%
2023-01-09	0.02840	0.02840	0.02450	0.02450	-7.895%	3,134,204	+4,185.714%
2023-01-06	0.02400	0.02660	0.02660	0.02660	+16.157%	1,781,759	+3,847.368%
2023-01-05	0.02350	0.02290	0.02290	0.02290	-0.435%	3,079,292	+4,485.153%
2023-01-04	0.02200	0.02350	0.02300	0.02300	+4.545%	500,889	+4,465.217%
2023-01-03	0.02150	0.02200	0.02150	0.02200	+2.326%	326,841	+4,672.727%
2022-12-30	0.02150	0.02150	0.02150	0.02150	-5.702%	17,830	+4,783.721%
2022-12-29	0.02150	0.02280	0.02280	0.02280	+1.333%	17,497	+4,505.263%
2022-12-28	0.02150	0.02250	0.02250	0.02250	+4.651%	35,837	+4,566.667%
2022-12-23	0.02150	0.02150	0.02150	0.02150	0.000%	14,944	+4,783.721%
2022-12-22	0.02150	0.02150	0.02150	0.02150	0.000%	62,432	+4,783.721%
2022-12-21	0.02250	0.02250	0.02150	0.02150	-4.444%	376,761	+4,783.721%
2022-12-20	0.02300	0.02300	0.02250	0.02250	-2.174%	108,538	+4,566.667%
2022-12-19	0.02400	0.02400	0.02300	0.02300	-4.167%	157,370	+4,465.217%
2022-12-16	0.02400	0.02400	0.02400	0.02400	0.000%	0	+4,275.000%
2022-12-15	0.02400	0.02400	0.02400	0.02400	-4.000%	50,000	+4,275.000%
2022-12-13	0.02400	0.02500	0.02500	0.02500	+4.167%	3,558	+4,100.000%
2022-12-12	0.02400	0.02400	0.02400	0.02400	0.000%	102,605	+4,275.000%
2022-12-09	0.02400	0.02400	0.02400	0.02400	0.000%	917	+4,275.000%
2022-12-08	0.02450	0.02400	0.02400	0.02400	-2.041%	117,182	+4,275.000%
2022-12-07	0.02450	0.02450	0.02450	0.02450	0.000%	127,265	+4,185.714%
2022-12-06	0.02450	0.02450	0.02450	0.02450	0.000%	4,196	+4,185.714%
2022-12-05	0.02450	0.02450	0.02300	0.02450	0.000%	481,472	+4,185.714%
2022-12-02	0.02450	0.02450	0.02450	0.02450	0.000%	445,406	+4,185.714%
2022-12-01	0.02450	0.02500	0.02450	0.02450	0.000%	1,085,768	+4,185.714%
2022-11-30	0.02450	0.02450	0.02450	0.02450	0.000%	230,146	+4,185.714%
2022-11-29	0.02500	0.02500	0.02450	0.02450	0.000%	172,101	+4,185.714%
2022-11-28	0.02250	0.02450	0.02250	0.02450	+13.953%	775,108	+4,185.714%

.dark-mode .JVRFGy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JVRFGy{ color: #333333; background-color: white; border: 2px solid #333333; }AYMANGLESEY MINING PLCstock LSE

AYM
ANGLESEY MINING PLC
stock LSE