Anglesey Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.350 | 1.400 | 1.330 | 1.350 | 13.500 | 150,471 |
| 2024-03-13 | 1.400 | 1.500 | 1.300 | 1.350 | 13.500 | 386,608 |
| 2024-03-12 | 1.350 | 1.500 | 1.240 | 1.350 | 13.500 | 510,045 |
| 2024-03-11 | 1.400 | 1.400 | 1.300 | 1.350 | 13.500 | 108,767 |
| 2024-03-08 | 1.350 | 1.500 | 1.300 | 1.400 | 14.000 | 738,974 |
| 2024-03-07 | 1.300 | 1.500 | 1.200 | 1.350 | 13.500 | 2,993,647 |
| 2024-03-06 | 1.350 | 1.380 | 1.250 | 1.300 | 13.000 | 965,515 |
| 2024-03-05 | 1.365 | 1.365 | 1.267 | 1.325 | 13.250 | 1,553,864 |
| 2024-03-04 | 1.475 | 1.500 | 1.350 | 1.425 | 14.250 | 643,158 |
| 2024-03-01 | 1.475 | 1.490 | 1.375 | 1.475 | 14.750 | 408,122 |
| 2024-02-29 | 1.500 | 1.600 | 1.400 | 1.475 | 14.750 | 291,606 |
| 2024-02-28 | 1.500 | 1.600 | 1.410 | 1.500 | 15.000 | 203,613 |
| 2024-02-27 | 1.550 | 1.600 | 1.410 | 1.500 | 15.000 | 1,255,578 |
| 2024-02-26 | 1.600 | 1.700 | 1.500 | 1.550 | 15.500 | 379,030 |
| 2024-02-23 | 1.600 | 1.648 | 1.525 | 1.600 | 16.000 | 25,131 |
| 2024-02-22 | 1.600 | 1.648 | 1.510 | 1.600 | 16.000 | 264,585 |
| 2024-02-21 | 1.600 | 1.648 | 1.510 | 1.600 | 16.000 | 30,607 |
| 2024-02-20 | 1.600 | 1.700 | 1.500 | 1.600 | 16.000 | 518,553 |
| 2024-02-19 | 1.550 | 1.600 | 1.500 | 1.550 | 15.500 | 968,043 |
| 2024-02-16 | 1.550 | 1.690 | 1.510 | 1.540 | 15.400 | 1,280,908 |
| 2024-02-15 | 1.650 | 1.700 | 1.500 | 1.550 | 15.500 | 1,713,590 |
| 2024-02-14 | 1.650 | 1.700 | 1.600 | 1.650 | 16.500 | 298,166 |
| 2024-02-13 | 1.800 | 1.900 | 1.600 | 1.600 | 16.000 | 1,885,236 |
| 2024-02-12 | 1.800 | 1.900 | 1.700 | 1.800 | 18.000 | 190,187 |
| 2024-02-09 | 1.800 | 1.900 | 1.705 | 1.800 | 18.000 | 163,099 |
| 2024-02-08 | 1.800 | 1.840 | 1.704 | 1.800 | 18.000 | 66,467 |
| 2024-02-07 | 1.800 | 1.900 | 1.700 | 1.800 | 18.000 | 179,619 |
| 2024-02-06 | 1.800 | 1.850 | 1.700 | 1.800 | 18.000 | 159,031 |
| 2024-02-05 | 1.800 | 1.890 | 1.700 | 1.800 | 18.000 | 1,121,762 |
| 2024-02-02 | 1.800 | 1.856 | 1.650 | 1.800 | 18.000 | 176,841 |
| 2024-02-01 | 1.800 | 1.940 | 1.704 | 1.800 | 18.000 | 1,403,243 |
| 2024-01-31 | 1.800 | 1.940 | 1.700 | 1.800 | 18.000 | 463,919 |
| 2024-01-30 | 1.800 | 1.900 | 1.700 | 1.840 | 18.400 | 213,011 |
| 2024-01-29 | 1.800 | 1.900 | 1.700 | 1.800 | 18.000 | 95,266 |
| 2024-01-26 | 1.800 | 1.825 | 1.700 | 1.800 | 18.000 | 184,450 |
| 2024-01-25 | 1.800 | 1.900 | 1.711 | 1.800 | 18.000 | 212,007 |
| 2024-01-24 | 1.800 | 1.900 | 1.700 | 1.730 | 17.300 | 279,208 |
| 2024-01-23 | 1.800 | 1.900 | 1.700 | 1.800 | 18.000 | 46,380 |
| 2024-01-22 | 1.800 | 1.900 | 1.728 | 1.800 | 18.000 | 1,143,878 |
| 2024-01-19 | 1.775 | 1.900 | 1.700 | 1.800 | 18.000 | 1,813,584 |
| 2024-01-18 | 1.725 | 1.750 | 1.701 | 1.725 | 17.250 | 238,521 |
| 2024-01-17 | 1.725 | 1.750 | 1.700 | 1.725 | 17.250 | 3,380 |
| 2024-01-16 | 1.725 | 1.750 | 1.710 | 1.725 | 17.250 | 401,945 |
| 2024-01-15 | 1.800 | 1.800 | 1.700 | 1.700 | 17.000 | 1,354,613 |
| 2024-01-12 | 1.800 | 1.810 | 1.700 | 1.800 | 18.000 | 538,924 |
| 2024-01-11 | 1.850 | 1.880 | 1.800 | 1.800 | 18.000 | 344,628 |
| 2024-01-10 | 1.850 | 1.880 | 1.800 | 1.850 | 18.500 | 2,106,208 |
| 2024-01-09 | 1.900 | 1.970 | 1.800 | 1.850 | 18.500 | 542,878 |
| 2024-01-08 | 1.900 | 1.970 | 1.810 | 1.900 | 19.000 | 448,571 |
| 2024-01-05 | 2.025 | 2.100 | 1.900 | 1.900 | 19.000 | 1,443,449 |
| 2024-01-04 | 1.950 | 2.125 | 1.902 | 2.025 | 20.250 | 3,169,537 |
| 2024-01-03 | 1.750 | 1.985 | 1.700 | 1.950 | 19.500 | 3,290,962 |
| 2024-01-02 | 1.700 | 1.850 | 1.600 | 1.750 | 17.500 | 1,861,982 |
| 2023-12-29 | 1.650 | 1.750 | 1.600 | 1.700 | 17.000 | 104,625 |
| 2023-12-28 | 1.650 | 1.750 | 1.600 | 1.650 | 16.500 | 134,564 |
| 2023-12-27 | 1.650 | 1.700 | 1.600 | 1.650 | 16.500 | 2,021,836 |
| 2023-12-22 | 1.650 | 1.695 | 1.650 | 1.650 | 16.500 | 19,421 |
| 2023-12-21 | 1.650 | 1.700 | 1.602 | 1.650 | 16.500 | 3,896,921 |
| 2023-12-20 | 1.700 | 1.750 | 1.550 | 1.650 | 16.500 | 4,117,107 |
| 2023-12-19 | 1.750 | 1.800 | 1.650 | 1.700 | 17.000 | 3,413,892 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.