Anglesey Mining historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.325	1.400	1.250	1.325	13.250	9,646
2023-09-22	1.325	1.400	1.266	1.325	13.250	499,702
2023-09-21	1.350	1.400	1.250	1.325	13.250	239,653
2023-09-20	1.350	1.395	1.302	1.350	13.500	206,684
2023-09-19	1.350	1.400	1.300	1.350	13.500	157,518
2023-09-18	1.350	1.350	1.300	1.350	13.500	2,030
2023-09-15	1.350	1.395	1.300	1.350	13.500	21,947
2023-09-14	1.420	1.420	1.300	1.350	13.500	699,026
2023-09-13	1.450	1.500	1.350	1.450	14.500	273,167
2023-09-12	1.450	1.500	1.350	1.450	14.500	273,626
2023-09-11	1.519	1.519	1.350	1.450	14.500	511,361
2023-09-08	1.525	1.525	1.453	1.525	15.250	25,669
2023-09-07	1.550	1.600	1.450	1.525	15.250	399,335
2023-09-06	1.550	1.630	1.502	1.550	15.500	61,108
2023-09-05	1.550	1.550	1.502	1.550	15.500	79,394
2023-09-04	1.525	1.630	1.450	1.550	15.500	144,598
2023-09-01	1.525	1.539	1.475	1.525	15.250	77,129
2023-08-31	1.525	1.540	1.475	1.525	15.250	113,216
2023-08-30	1.525	1.590	1.472	1.525	15.250	11,728
2023-08-29	1.525	1.600	1.467	1.525	15.250	79,150
2023-08-25	1.525	1.590	1.525	1.525	15.250	197,644
2023-08-24	1.525	1.600	1.450	1.525	15.250	365,043
2023-08-23	1.525	1.539	1.450	1.525	15.250	33,104
2023-08-22	1.525	1.540	1.410	1.525	15.250	43,210
2023-08-21	1.550	1.630	1.452	1.525	15.250	462,173
2023-08-18	1.550	1.600	1.500	1.550	15.500	123,323
2023-08-17	1.550	1.720	1.300	1.550	15.500	6,413,095
2023-08-16	1.550	1.600	1.500	1.600	16.000	478,185
2023-08-15	1.550	1.550	1.506	1.550	15.500	150,574
2023-08-14	1.550	1.570	1.506	1.550	15.500	72,134
2023-08-11	1.550	1.600	1.500	1.550	15.500	179,359
2023-08-10	1.550	1.550	1.550	1.550	15.500	455,742
2023-08-09	1.550	1.630	1.500	1.630	16.300	349,054
2023-08-08	1.550	1.595	1.500	1.550	15.500	237,581
2023-08-07	1.550	1.600	1.500	1.550	15.500	250,327
2023-08-04	1.550	1.550	1.500	1.550	15.500	263,174
2023-08-03	1.550	1.595	1.500	1.550	15.500	1,439,491
2023-08-02	1.525	1.550	1.500	1.525	15.250	275,484
2023-08-01	1.525	1.537	1.501	1.525	15.250	39,790
2023-07-31	1.525	1.550	1.500	1.525	15.250	387,216
2023-07-28	1.500	1.545	1.450	1.525	15.250	488,386
2023-07-27	1.525	1.550	1.450	1.500	15.000	1,086,622
2023-07-26	1.500	1.550	1.450	1.525	15.250	130,548
2023-07-25	1.500	1.530	1.451	1.500	15.000	242,432
2023-07-24	1.500	1.550	1.465	1.500	15.000	131,377
2023-07-21	1.500	1.545	1.465	1.500	15.000	33,027
2023-07-20	1.475	1.550	1.450	1.500	15.000	345,938
2023-07-19	1.475	1.500	1.450	1.475	14.750	96,426
2023-07-18	1.475	1.481	1.450	1.475	14.750	131,825
2023-07-17	1.450	1.500	1.400	1.475	14.750	23,968
2023-07-14	1.450	1.490	1.450	1.475	14.750	9,706,177
2023-07-13	1.475	1.477	1.450	1.475	14.750	583,708
2023-07-12	1.475	1.500	1.450	1.475	14.750	117,833
2023-07-11	1.475	1.485	1.450	1.475	14.750	31,676
2023-07-10	1.475	1.530	1.450	1.475	14.750	202,743
2023-07-07	1.475	1.500	1.450	1.475	14.750	43,391
2023-07-06	1.475	1.500	1.450	1.475	14.750	40,271
2023-07-05	1.475	1.500	1.450	1.475	14.750	2,595
2023-07-04	1.475	1.492	1.450	1.475	14.750	20,545
2023-07-03	1.475	1.492	1.450	1.475	14.750	102,688

← NewerPage 14 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.