Share Name Share Symbol Market Type Share ISIN Share Description
Anglesey Mining LSE:AYM London Ordinary Share GB0000320472 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.25p -5.71% 4.125p 4.00p 4.25p 4.375p 4.125p 4.375p 142,701.00 16:09:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.3 -0.2 - 7.12

Anglesey (AYM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 20174.125-0.25-5.71%4.1254.5142,701
23 Feb 20174.3750.000.00%4.3754.550,000
22 Feb 20174.375+0.13+2.94%44.5291,419
21 Feb 20174.25-0.38-8.11%4.254.75173,489
20 Feb 20174.625-0.13-2.63%4.6255287,952
17 Feb 20174.75+0.13+2.70%4.254.875831,689
16 Feb 20174.625-0.13-2.63%45.25825,686
15 Feb 20174.75-0.63-11.63%4.3755.37500051,266,748
14 Feb 20175.37500050.000.00%55.87500051,416,604
13 Feb 20175.3750005+0.63+13.16%4.55.87500053,110,469
10 Feb 20174.75+1.00+26.67%3.7553,060,480
09 Feb 20173.75+0.25+7.14%3.253.75318,190
08 Feb 20173.50.000.00%3.253.513,000
07 Feb 20173.50.000.00%3.253.544,060
06 Feb 20173.5+0.13+3.70%3.3753.511,500
03 Feb 20173.3750.000.00%33.375109,000
02 Feb 20173.375-0.13-3.57%3.253.575,559
01 Feb 20173.5-0.13-3.45%3.3753.62595,000
31 Jan 20173.6250.000.00%3.53.6250
30 Jan 20173.6250.000.00%3.53.6250
27 Jan 20173.6250.000.00%3.53.62556,130
Download more Anglesey Mining Historical Data

Anglesey Mining (AYM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4.6255.000.000.000050k832k327k-0.50-10.81%
1 Month3.6255.8750.000.000003M602k0.5013.79%
3 Months3.8755.8750.000.000003M390k0.256.45%
6 Months1.555.8750.000.0000013M426k2.575166.13%
1 Year1.1255.8750.000.0000013M274k3.00266.67%
3 Years3.7513.750.000.0000013M138k0.37510.00%
5 Years23.0026.000.000.0000018M237k-18.875-82.07%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170227 06:49:35