Anglesey Mining historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.430	2.780	2.430	2.660	26.600	1,781,759
2023-01-05	2.350	2.500	2.283	2.290	22.900	3,079,292
2023-01-04	2.200	2.400	2.200	2.300	23.000	500,889
2023-01-03	2.150	2.300	2.100	2.200	22.000	326,841
2022-12-30	2.150	2.220	2.150	2.150	21.500	17,830
2022-12-29	2.150	2.300	2.000	2.280	22.800	17,497
2022-12-28	2.150	2.250	2.120	2.250	22.500	35,837
2022-12-23	2.150	2.210	2.055	2.150	21.500	14,944
2022-12-22	2.150	2.300	2.120	2.150	21.500	62,432
2022-12-21	2.250	2.350	2.000	2.150	21.500	376,761
2022-12-20	2.300	2.340	2.100	2.250	22.500	108,538
2022-12-19	2.400	2.400	2.200	2.300	23.000	157,370
2022-12-16	2.400	2.400	2.400	2.400	24.000	0
2022-12-15	2.400	2.400	2.300	2.400	24.000	50,000
2022-12-14	2.400	2.500	2.300	2.400	24.000	52,200
2022-12-13	2.500	2.500	2.500	2.500	25.000	3,558
2022-12-12	2.400	2.420	2.304	2.400	24.000	102,605
2022-12-09	2.400	2.500	2.400	2.400	24.000	917
2022-12-08	2.450	2.600	2.330	2.400	24.000	117,182
2022-12-07	2.450	2.600	2.300	2.450	24.500	127,265
2022-12-06	2.450	2.470	2.450	2.450	24.500	4,196
2022-12-05	2.450	2.540	2.300	2.450	24.500	481,472
2022-12-02	2.450	2.470	2.355	2.450	24.500	445,406
2022-12-01	2.450	2.600	2.300	2.450	24.500	1,105,768
2022-11-30	2.450	2.600	2.430	2.450	24.500	230,146
2022-11-29	2.450	2.600	2.300	2.450	24.500	172,101
2022-11-28	2.250	2.594	2.175	2.450	24.500	775,108
2022-11-25	2.100	2.300	1.930	2.150	21.500	163,155
2022-11-24	2.000	2.200	1.800	2.100	21.000	401,160
2022-11-23	1.850	2.070	1.850	2.000	20.000	302,326
2022-11-22	1.850	1.900	1.802	1.850	18.500	393,700
2022-11-21	1.945	1.945	1.800	1.850	18.500	209,079
2022-11-18	2.050	2.050	1.900	2.050	20.500	145,829
2022-11-17	2.050	2.050	1.900	2.050	20.500	373,414
2022-11-16	2.100	2.132	1.910	2.050	20.500	1,296,708
2022-11-15	2.100	2.200	2.050	2.100	21.000	271,626
2022-11-14	2.100	2.138	2.050	2.100	21.000	112,672
2022-11-11	2.100	2.200	2.000	2.100	21.000	366,394
2022-11-10	2.100	2.100	1.970	2.100	21.000	585,071
2022-11-09	2.100	2.130	2.060	2.100	21.000	355,578
2022-11-08	2.100	2.200	2.000	2.100	21.000	458,680
2022-11-07	2.350	2.500	2.070	2.100	21.000	273,990
2022-11-04	2.350	2.500	2.200	2.350	23.500	305,922
2022-11-03	2.350	2.500	2.200	2.350	23.500	267,944
2022-11-02	2.350	2.500	2.200	2.350	23.500	358,922
2022-11-01	2.500	2.500	2.230	2.350	23.500	1,132,216
2022-10-31	2.600	2.600	2.320	2.500	25.000	100,347
2022-10-28	2.650	2.800	2.510	2.650	26.500	538,181
2022-10-27	2.600	2.690	2.510	2.650	26.500	259,571
2022-10-26	2.600	2.700	2.425	2.600	26.000	796,353
2022-10-25	2.600	2.620	2.520	2.600	26.000	60,063
2022-10-24	2.600	2.600	2.500	2.600	26.000	158,065
2022-10-21	2.550	2.700	2.400	2.600	26.000	128,167
2022-10-20	2.465	2.652	2.465	2.550	25.500	387,589
2022-10-19	2.450	2.500	2.380	2.450	24.500	239,049
2022-10-18	2.500	2.540	2.400	2.450	24.500	314,524
2022-10-17	2.550	2.600	2.400	2.500	25.000	118,589
2022-10-14	2.550	2.600	2.480	2.550	25.500	43,157
2022-10-13	2.550	2.600	2.550	2.550	25.500	173,845
2022-10-12	2.500	2.575	2.400	2.500	25.000	371,883

← NewerPage 17 of 22 · 1,269 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.