Anglesey Mining PLC (AYM.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 3.57142857143 | 0.7 | 0.8 | 0.675 | 0 | 0 | DE |
| 4 | -0.275 | -27.5 | 1 | 1 | 0.65 | 0 | 0 | DE |
| 12 | -0.3 | -29.2682926829 | 1.025 | 1.15 | 0.65 | 0 | 0 | DE |
| 26 | -0.325 | -30.9523809524 | 1.05 | 1.525 | 0.65 | 0 | 0 | DE |
| 52 | -1.125 | -60.8108108108 | 1.85 | 2.1 | 0.65 | 0 | 0 | DE |
| 156 | -3.325 | -82.0987654321 | 4.05 | 4.15 | 0.65 | 0 | 0 | DE |
| 260 | -0.725 | -50 | 1.45 | 9.75 | 0.65 | 41 | 5.65 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735918500 | 0.725 | 0 | 0.00 | 0.725 | 0.75 | 0.725 | 0 |
| 1735832160 | 0.725 | 0 | 0.00 | 0.675 | 0.75 | 0.675 | 0 |
| 1735662660 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1735576260 | 0.725 | -0.025 | -3.33 | 0.725 | 0.75 | 0.725 | 0 |
| 1735313700 | 0.75 | 0.075 | 11.11 | 0.7 | 0.8 | 0.7 | 0 |
| 1735057680 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 0 |
| 1734971280 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.65 | 0 |
| 1734712200 | 0.675 | -0.125 | -15.63 | 0.8 | 0.8 | 0.65 | 0 |
| 1734622440 | 0.8 | 0 | 0.00 | 0.8 | 0.85 | 0.8 | 0 |
| 1734536340 | 0.8 | -0.15 | -15.79 | 0.9 | 0.9 | 0.8 | 0 |
| 1734449880 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734366420 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734104460 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734020880 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1733931060 | 0.95 | 0 | 0.00 | 0.95 | 0.975 | 0.95 | 0 |
| 1733848080 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1733761860 | 0.95 | -0.05 | -5.00 | 1 | 1 | 0.95 | 0 |
| 1733495700 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1733416140 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1733326500 | 1 | 0.075 | 8.11 | 0.925 | 1 | 0.85 | 0 |
| 1733239800 | 0.925 | 0 | 0.00 | 0.925 | 0.95 | 0.85 | 0 |
| 1733156940 | 0.925 | 0 | 0.00 | 0.925 | 0.95 | 0.925 | 0 |
| 1732897620 | 0.925 | 0 | 0.00 | 0.925 | 0.95 | 0.925 | 0 |
| 1732808160 | 0.925 | 0 | 0.00 | 0.925 | 0.95 | 0.925 | 0 |
| 1732721820 | 0.925 | 0 | 0.00 | 0.925 | 0.95 | 0.925 | 0 |
| 1732638480 | 0.925 | 0 | 0.00 | 0.925 | 0.95 | 0.925 | 0 |
| 1732548840 | 0.925 | 0 | 0.00 | 0.925 | 0.95 | 0.925 | 0 |
| 1732289460 | 0.925 | 0 | 0.00 | 0.925 | 0.95 | 0.925 | 0 |
| 1732203480 | 0.925 | 0.05 | 5.71 | 0.85 | 0.95 | 0.85 | 0 |
| 1732120140 | 0.875 | 0 | 0.00 | 0.875 | 0.95 | 0.75 | 0 |
| 1732033620 | 0.875 | 0 | 0.00 | 0.875 | 0.95 | 0.875 | 0 |
| 1731947580 | 0.875 | -0.075 | -7.89 | 0.95 | 0.95 | 0.875 | 0 |
| 1731688080 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1731598260 | 0.95 | 0 | 0.00 | 0.85 | 0.95 | 0.8 | 0 |
| 1731511920 | 0.95 | -0.075 | -7.32 | 1.025 | 1.05 | 0.95 | 0 |
| 1731428820 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 1.025 | 0 |
| 1731342540 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 1.025 | 0 |
| 1731083160 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 1.025 | 0 |
| 1730993820 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 1.025 | 0 |
| 1730910480 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1730824080 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 0.95 | 0 |
| 1730737740 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 1.025 | 0 |
| 1730475300 | 1.025 | 0.13 | 13.89 | 0.9 | 1.05 | 0.9 | 0 |
| 1730388900 | 0.9 | -0.1 | -10.00 | 1 | 1 | 0.9 | 0 |
| 1730305440 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730193840 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730132940 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1729869960 | 1 | -0.075 | -6.98 | 1 | 1 | 0.95 | 0 |
| 1729783680 | 1.075 | -0.05 | -4.44 | 1.125 | 1.15 | 1.075 | 0 |
| 1729697340 | 1.125 | 0 | 0.00 | 1.125 | 1.15 | 1.125 | 0 |
| 1729610340 | 1.125 | 0 | 0.00 | 1.125 | 1.15 | 1.05 | 0 |
| 1729524420 | 1.125 | 0 | 0.00 | 1.125 | 1.15 | 1.125 | 0 |
| 1729262100 | 1.125 | 0 | 0.00 | 1.125 | 1.15 | 1.125 | 0 |
| 1729178580 | 1.125 | 0 | 0.00 | 1.125 | 1.15 | 1.125 | 0 |
| 1729092540 | 1.125 | 0 | 0.00 | 1.125 | 1.15 | 1.125 | 0 |
| 1729006140 | 1.125 | 0.08 | 7.14 | 1.05 | 1.15 | 1.05 | 0 |
| 1728919680 | 1.05 | 0 | 0.00 | 1.05 | 1.1 | 1.05 | 0 |
| 1728657480 | 1.05 | 0.03 | 2.44 | 1.025 | 1.1 | 0.95 | 0 |
| 1728574140 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 0.95 | 0 |
| 1728484740 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 0.95 | 0 |
| 1728401340 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 1.025 | 0 |
| 1728311580 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 1.025 | 0 |
| 1728053040 | 1.025 | 0 | 0.00 | 1.025 | 1.05 | 1.025 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
