Anglesey Mining historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.150	2.300	2.000	2.150	21.500	494,418
2023-03-30	2.150	2.300	2.000	2.150	21.500	243,999
2023-03-29	2.150	2.300	2.000	2.150	21.500	525,321
2023-03-28	1.990	2.300	1.990	2.000	20.000	2,203,517
2023-03-27	1.900	2.000	1.800	1.900	19.000	57,676
2023-03-24	1.900	2.040	1.800	1.900	19.000	39,489
2023-03-23	1.834	1.978	1.834	1.900	19.000	1,250,393
2023-03-22	1.800	1.890	1.700	1.800	18.000	60,017
2023-03-21	1.850	1.900	1.722	1.800	18.000	274,699
2023-03-20	1.900	2.000	1.700	1.850	18.500	64,741
2023-03-17	1.900	2.000	1.800	1.900	19.000	524,474
2023-03-16	1.950	2.000	1.800	1.900	19.000	6,120,958
2023-03-15	1.950	2.000	1.900	1.950	19.500	1,280,442
2023-03-14	1.950	2.090	1.950	1.950	19.500	704,374
2023-03-13	1.900	2.000	1.800	2.000	20.000	239,000
2023-03-10	1.900	2.000	1.800	1.900	19.000	343,492
2023-03-09	1.850	2.000	1.800	1.900	19.000	2,112,015
2023-03-08	1.850	1.900	1.800	1.850	18.500	1,791,206
2023-03-07	1.850	1.940	1.800	1.850	18.500	258,940
2023-03-06	1.950	2.000	1.800	1.850	18.500	173,845
2023-03-03	2.000	2.000	1.900	1.950	19.500	1,097,779
2023-03-02	2.050	2.100	2.000	2.050	20.500	53,806
2023-03-01	1.900	2.100	1.800	2.050	20.500	858,562
2023-02-28	1.900	2.000	1.800	1.900	19.000	226,771
2023-02-27	1.950	1.995	1.840	1.900	19.000	133,355
2023-02-24	1.850	2.100	1.800	1.950	19.500	1,002,644
2023-02-23	1.900	1.900	1.800	1.850	18.500	617,708
2023-02-22	2.000	2.000	1.800	1.900	19.000	1,238,946
2023-02-21	2.000	2.100	1.900	2.000	20.000	25,261
2023-02-20	2.000	2.000	1.925	2.000	20.000	156,680
2023-02-17	2.000	2.100	1.900	2.000	20.000	122,769
2023-02-16	2.000	2.100	1.900	1.900	19.000	107,586
2023-02-15	2.000	2.100	1.900	2.000	20.000	90,480
2023-02-14	2.000	2.100	1.900	2.000	20.000	146,871
2023-02-13	2.000	2.100	1.900	2.000	20.000	49,490
2023-02-10	2.000	2.100	1.900	2.000	20.000	103,789
2023-02-09	2.000	2.100	1.960	2.000	20.000	180,586
2023-02-08	2.000	2.100	2.000	2.000	20.000	25,129
2023-02-07	2.050	2.100	2.000	2.000	20.000	347,691
2023-02-06	2.050	2.100	2.000	2.050	20.500	128,487
2023-02-03	2.050	2.050	2.005	2.050	20.500	138,518
2023-02-02	2.050	2.100	2.000	2.050	20.500	55,048
2023-02-01	2.050	2.100	2.000	2.050	20.500	674,266
2023-01-31	2.050	2.100	2.000	2.050	20.500	106,781
2023-01-30	2.050	2.100	2.000	2.050	20.500	180,149
2023-01-27	2.150	2.240	1.875	2.100	21.000	1,392,902
2023-01-26	2.175	2.300	2.100	2.150	21.500	79,584
2023-01-25	2.175	2.250	2.109	2.175	21.750	267,231
2023-01-24	2.200	2.300	2.112	2.300	23.000	246,218
2023-01-23	2.150	2.300	2.100	2.200	22.000	632,879
2023-01-20	2.200	2.350	2.100	2.150	21.500	103,410
2023-01-19	2.200	2.350	2.100	2.350	23.500	69,624
2023-01-18	2.200	2.213	2.150	2.200	22.000	370,496
2023-01-17	2.200	2.213	2.160	2.200	22.000	177,564
2023-01-16	2.200	2.300	2.100	2.200	22.000	1,042,535
2023-01-13	2.200	2.300	2.100	2.200	22.000	651,876
2023-01-12	2.150	2.210	2.100	2.150	21.500	2,273,288
2023-01-11	2.150	2.200	2.100	2.150	21.500	320,984
2023-01-10	2.050	2.200	2.000	2.200	22.000	2,116,519
2023-01-09	2.550	2.840	1.813	2.450	24.500	3,134,204

← NewerPage 16 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.