Anglesey Mining historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.475	1.500	1.475	1.475	14.750	21,666
2023-06-29	1.492	1.492	1.410	1.475	14.750	406,262
2023-06-28	1.500	1.550	1.450	1.500	15.000	20,335
2023-06-27	1.500	1.550	1.450	1.500	15.000	213,240
2023-06-26	1.500	1.545	1.420	1.500	15.000	238,588
2023-06-23	1.500	1.500	1.500	1.500	15.000	0
2023-06-22	1.500	1.550	1.450	1.500	15.000	156,456
2023-06-21	1.550	1.600	1.450	1.500	15.000	456,509
2023-06-20	1.550	1.600	1.522	1.550	15.500	22,509
2023-06-19	1.600	1.700	1.500	1.550	15.500	1,044,053
2023-06-16	1.600	1.700	1.513	1.600	16.000	90,907
2023-06-15	1.600	1.700	1.500	1.500	15.000	27,077
2023-06-14	1.600	1.700	1.500	1.600	16.000	120,187
2023-06-13	1.600	1.700	1.510	1.600	16.000	262,153
2023-06-12	1.600	1.640	1.510	1.600	16.000	472,618
2023-06-09	1.550	1.650	1.510	1.600	16.000	327,505
2023-06-08	1.500	1.640	1.500	1.550	15.500	895,769
2023-06-07	1.450	1.500	1.400	1.450	14.500	195,468
2023-06-06	1.450	1.500	1.400	1.450	14.500	37,664
2023-06-05	1.450	1.500	1.400	1.450	14.500	94,520
2023-06-02	1.450	1.500	1.400	1.450	14.500	410,240
2023-06-01	1.450	1.500	1.400	1.450	14.500	66,505
2023-05-31	1.450	1.530	1.400	1.450	14.500	435,036
2023-05-30	1.400	1.485	1.378	1.450	14.500	1,509,483
2023-05-26	1.425	1.450	1.300	1.400	14.000	2,066,512
2023-05-25	1.425	1.450	1.400	1.425	14.250	21,424
2023-05-24	1.425	1.450	1.400	1.425	14.250	528,016
2023-05-23	1.425	1.450	1.320	1.425	14.250	219,734
2023-05-22	1.450	1.500	1.400	1.425	14.250	530,821
2023-05-19	1.475	1.500	1.340	1.475	14.750	651,219
2023-05-18	1.475	1.500	1.450	1.475	14.750	355,787
2023-05-17	1.500	1.525	1.453	1.475	14.750	416,417
2023-05-16	1.650	1.800	1.500	1.525	15.250	2,981,949
2023-05-15	2.000	2.100	1.900	2.000	20.000	126,364
2023-05-12	2.000	2.100	1.900	2.000	20.000	815,979
2023-05-11	2.000	2.100	1.900	2.000	20.000	28,057
2023-05-10	2.000	2.100	1.900	2.000	20.000	26,065
2023-05-09	2.000	2.078	1.915	2.000	20.000	120,621
2023-05-05	2.100	2.200	1.900	2.140	21.400	1,038,083
2023-05-04	2.000	2.375	1.900	2.100	21.000	2,165,313
2023-05-03	2.050	2.100	1.950	2.000	20.000	205,975
2023-05-02	2.050	2.100	2.000	2.050	20.500	93,960
2023-04-28	2.150	2.170	2.020	2.050	20.500	326,955
2023-04-27	2.150	2.300	2.030	2.150	21.500	119,427
2023-04-26	2.150	2.340	2.000	2.150	21.500	174,402
2023-04-25	2.150	2.340	2.000	2.150	21.500	205,262
2023-04-24	2.100	2.300	2.000	2.150	21.500	162,907
2023-04-21	2.100	2.200	2.000	2.100	21.000	26,510
2023-04-20	2.100	2.200	2.000	2.100	21.000	120,149
2023-04-19	2.100	2.200	2.000	2.100	21.000	58,270
2023-04-18	2.100	2.200	2.010	2.100	21.000	249,267
2023-04-17	2.150	2.300	2.000	2.100	21.000	151,867
2023-04-14	2.150	2.300	2.000	2.150	21.500	244,959
2023-04-13	2.150	2.300	2.000	2.150	21.500	94,428
2023-04-12	2.150	2.340	2.000	2.300	23.000	184,118
2023-04-11	2.150	2.300	2.000	2.150	21.500	364,764
2023-04-06	2.150	2.300	2.000	2.150	21.500	333,674
2023-04-05	2.250	2.400	2.020	2.200	22.000	332,436
2023-04-04	2.250	2.400	2.100	2.250	22.500	378,408
2023-04-03	2.150	2.400	2.000	2.250	22.500	1,334,539

← NewerPage 15 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.