Anglesey Mining historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	4.550	4.800	4.300	4.550	4.550	60,761
2026-04-30	4.550	4.800	4.300	4.550	4.550	107,257
2026-04-29	4.550	4.800	4.300	4.550	4.550	53,133
2026-04-28	4.550	4.800	4.300	4.550	4.550	50,935
2026-04-27	4.550	4.608	4.305	4.550	4.550	104,141
2026-04-24	4.550	4.608	4.300	4.550	4.550	16,692
2026-04-23	4.550	4.820	4.305	4.820	4.820	19,463
2026-04-22	4.550	4.800	4.300	4.550	4.550	63,208
2026-04-21	4.550	4.650	4.305	4.550	4.550	52,955
2026-04-20	4.550	4.800	4.325	4.550	4.550	29,989
2026-04-17	4.650	4.800	4.300	4.550	4.550	113,575
2026-04-16	4.650	4.800	4.500	4.650	4.650	24,192
2026-04-15	4.650	4.800	4.500	4.650	4.650	280,699
2026-04-14	4.650	4.723	4.522	4.650	4.650	11,723
2026-04-13	4.650	4.800	4.503	4.650	4.650	99,492
2026-04-10	4.750	5.000	4.350	4.650	4.650	894,238
2026-04-09	4.750	4.888	4.611	4.750	4.750	32,466
2026-04-08	4.650	4.820	4.500	4.820	4.820	897,309
2026-04-07	4.650	4.800	4.500	4.650	4.650	321,278
2026-04-02	4.650	4.800	4.500	4.650	4.650	42,865
2026-04-01	4.650	4.678	4.503	4.650	4.650	89,050
2026-03-31	4.650	4.800	4.500	4.650	4.650	660,912
2026-03-30	4.650	4.788	4.500	4.650	4.650	36,810
2026-03-27	4.650	4.800	4.500	4.650	4.650	11,898
2026-03-26	4.650	4.800	4.622	4.650	4.650	25,967
2026-03-25	4.900	5.000	4.500	4.900	4.900	1,366,552
2026-03-24	5.250	5.500	4.550	4.900	4.900	580,357
2026-03-23	5.250	5.500	5.000	5.250	5.250	49,775
2026-03-20	5.250	5.500	5.000	5.250	5.250	143,478
2026-03-19	5.250	5.500	5.000	5.450	5.450	666,795
2026-03-18	5.250	5.500	5.000	5.250	5.250	39,943
2026-03-17	5.500	6.000	5.000	5.250	5.250	129,387
2026-03-16	5.500	5.619	5.000	5.500	5.500	105,589
2026-03-13	5.500	6.000	5.000	5.500	5.500	170,804
2026-03-12	5.500	6.000	5.000	5.500	5.500	55,269
2026-03-11	5.750	6.000	5.000	5.500	5.500	250,602
2026-03-10	6.000	6.000	5.500	5.750	5.750	1,378,536
2026-03-09	6.750	7.500	5.500	6.250	6.250	1,004,576
2026-03-06	7.500	8.500	6.500	7.500	7.500	57,463
2026-03-05	7.750	8.500	6.500	7.500	7.500	251,107
2026-03-04	7.250	8.500	7.000	7.750	7.750	258,389
2026-03-03	7.250	8.000	6.500	7.250	7.250	278,162
2026-03-02	7.250	8.000	6.500	7.250	7.250	342,088
2026-02-27	7.000	8.000	6.500	7.250	7.250	168,695
2026-02-26	6.500	7.500	6.000	7.000	7.000	272,856
2026-02-25	5.550	7.000	5.550	6.500	6.500	381,171
2026-02-24	4.500	6.000	4.386	5.250	5.250	223,203
2026-02-23	4.500	5.000	4.000	4.500	4.500	51,516
2026-02-20	4.500	5.000	4.300	4.500	4.500	22,156
2026-02-19	4.500	5.000	4.075	4.500	4.500	460,234
2026-02-18	5.250	5.500	4.000	4.500	4.500	388,647
2026-02-17	5.250	5.250	5.000	5.250	5.250	40,316
2026-02-16	5.750	6.000	5.000	5.250	5.250	231,530
2026-02-13	6.250	7.000	5.500	5.750	5.750	225,916
2026-02-12	0.700	0.750	0.650	0.675	6.750	928,495
2026-02-11	0.725	0.800	0.650	0.700	7.000	1,393,479
2026-02-10	0.725	0.800	0.650	0.760	7.600	2,560,648
2026-02-09	0.625	0.850	0.575	0.725	7.250	4,718,446
2026-02-06	0.625	0.691	0.575	0.625	6.250	466,325
2026-02-05	0.625	0.700	0.550	0.625	6.250	210,390

← NewerPage 3 of 22 · 1,267 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.