Anglesey Mining historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.675	1.800	1.670	1.775	17.750	4,636,198
2023-12-15	1.600	1.700	1.593	1.675	16.750	5,196,437
2023-12-14	1.500	1.650	1.500	1.625	16.250	872,732
2023-12-13	1.500	1.600	1.400	1.500	15.000	4,639,816
2023-12-12	1.500	1.500	1.410	1.500	15.000	442,163
2023-12-11	1.500	1.600	1.402	1.500	15.000	1,887,880
2023-12-08	1.475	1.600	1.350	1.500	15.000	630,763
2023-12-07	1.475	1.600	1.350	1.475	14.750	573,508
2023-12-06	1.475	1.535	1.412	1.475	14.750	197,406
2023-12-05	1.525	1.600	1.411	1.475	14.750	2,334,946
2023-12-04	1.500	1.600	1.450	1.525	15.250	1,319,918
2023-12-01	1.450	1.550	1.360	1.450	14.500	373,202
2023-11-30	1.450	1.550	1.350	1.450	14.500	142,061
2023-11-29	1.450	1.538	1.377	1.450	14.500	79,924
2023-11-28	1.450	1.550	1.377	1.450	14.500	1,792,091
2023-11-27	1.050	1.500	1.000	1.450	14.500	11,137,751
2023-11-24	1.050	1.100	1.012	1.050	10.500	95,528
2023-11-23	1.050	1.100	1.000	1.050	10.500	102,757
2023-11-22	1.050	1.050	1.011	1.050	10.500	1,012
2023-11-21	1.050	1.050	1.010	1.050	10.500	13,669
2023-11-20	1.050	1.070	1.011	1.050	10.500	330,836
2023-11-17	1.050	1.100	1.000	1.050	10.500	485,735
2023-11-16	1.050	1.095	1.005	1.050	10.500	104,466
2023-11-15	1.050	1.100	1.025	1.050	10.500	127,648
2023-11-14	1.050	1.100	1.023	1.050	10.500	559,459
2023-11-13	1.050	1.095	1.050	1.050	10.500	14,445
2023-11-10	1.050	1.050	1.050	1.050	10.500	0
2023-11-09	1.050	1.090	1.050	1.050	10.500	185,140
2023-11-08	1.050	1.100	1.025	1.050	10.500	111,882
2023-11-07	1.175	1.250	1.020	1.170	11.700	1,617,391
2023-11-06	1.175	1.175	1.108	1.175	11.750	120,510
2023-11-03	1.175	1.175	1.115	1.175	11.750	28,194
2023-11-02	1.175	1.250	1.100	1.175	11.750	170,210
2023-11-01	1.175	1.188	1.115	1.175	11.750	536,110
2023-10-31	1.175	1.188	1.118	1.175	11.750	10,248
2023-10-30	1.175	1.195	1.108	1.175	11.750	101,831
2023-10-27	1.175	1.250	1.050	1.175	11.750	335,241
2023-10-26	1.150	1.250	1.100	1.100	11.000	1,359,165
2023-10-25	1.150	1.195	1.112	1.150	11.500	39,575
2023-10-24	1.150	1.150	1.101	1.150	11.500	50,174
2023-10-23	1.150	1.150	1.102	1.150	11.500	47,060
2023-10-20	1.125	1.250	1.000	1.150	11.500	1,887,739
2023-10-19	1.300	1.300	1.024	1.300	13.000	1,277,990
2023-10-18	1.325	1.400	1.200	1.300	13.000	166,843
2023-10-17	1.275	1.325	1.250	1.325	13.250	206,078
2023-10-16	1.275	1.285	1.275	1.275	12.750	155,666
2023-10-13	1.275	1.275	1.250	1.275	12.750	46,996
2023-10-12	1.275	1.300	1.250	1.275	12.750	92,025
2023-10-11	1.300	1.300	1.250	1.275	12.750	433,020
2023-10-10	1.350	1.360	1.200	1.325	13.250	628,130
2023-10-09	1.350	1.400	1.290	1.350	13.500	203,924
2023-10-06	1.350	1.350	1.300	1.350	13.500	407,361
2023-10-05	1.450	1.450	1.220	1.350	13.500	1,515,552
2023-10-04	1.475	1.500	1.400	1.450	14.500	878,092
2023-10-03	1.475	1.500	1.461	1.475	14.750	154,612
2023-10-02	1.450	1.500	1.400	1.475	14.750	301,235
2023-09-29	1.400	1.500	1.400	1.450	14.500	269,093
2023-09-28	1.356	1.400	1.356	1.375	13.750	217,566
2023-09-27	1.350	1.383	1.300	1.350	13.500	10,970
2023-09-26	1.350	1.400	1.350	1.350	13.500	145,740

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.