Anglesey Mining plc AYM
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 6,98-0,03 (-%0,36)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 6,97 | -%0,36 | GBp 7,09 | GBp 7,50 | GBp 6,50 | 251,72K |
| 2026-10-01 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 79,35K |
| 2026-09-30 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 48,30K |
| 2026-09-29 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,70 | 39,97K |
| 2026-09-28 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 302,17K |
| 2026-09-25 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 18,32K |
| 2026-09-24 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 139,32K |
| 2026-09-23 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,24 | GBp 6,91 | 192,68K |
| 2026-09-22 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 32,11K |
| 2026-09-21 | GBp 7,00 | %0,00 | GBp 7,25 | GBp 7,50 | GBp 6,50 | 346,19K |
| 2026-09-18 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 206,95K |
| 2026-09-17 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 62,89K |
| 2026-09-16 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 191,72K |
| 2026-09-15 | GBp 7,00 | -%3,45 | GBp 7,25 | GBp 7,50 | GBp 6,73 | 680,33K |
| 2026-09-14 | GBp 7,25 | %0,00 | GBp 7,25 | GBp 7,50 | GBp 7,00 | 65,58K |
| 2026-09-11 | GBp 7,25 | +%3,57 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 161,26K |
| 2026-09-10 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 242,42K |
| 2026-09-09 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 537,75K |
| 2026-09-08 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 897,18K |
| 2026-09-07 | GBp 7,00 | %0,00 | GBp 6,75 | GBp 7,50 | GBp 6,50 | 447,85K |
| 2026-09-04 | GBp 7,00 | +%3,70 | GBp 6,75 | GBp 7,00 | GBp 6,50 | 856,55K |
| 2026-09-03 | GBp 6,75 | +%3,85 | GBp 6,50 | GBp 7,00 | GBp 6,00 | 961,02K |
| 2026-09-02 | GBp 6,50 | +%13,04 | GBp 5,75 | GBp 6,99 | GBp 5,82 | 1,10M |
| 2026-09-01 | GBp 5,75 | +%9,52 | GBp 5,25 | GBp 6,00 | GBp 5,00 | 288,93K |
| 2026-08-28 | GBp 5,25 | %0,00 | GBp 5,50 | GBp 5,50 | GBp 5,00 | 102,34K |
| 2026-08-27 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 113,93K |
| 2026-08-26 | GBp 5,25 | -%8,70 | GBp 5,75 | GBp 6,00 | GBp 5,25 | 568,41K |
| 2026-08-25 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 198,70K |
| 2026-08-24 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,99 | GBp 5,52 | 165,42K |
| 2026-08-21 | GBp 5,75 | -%8,00 | GBp 6,25 | GBp 6,50 | GBp 5,63 | 536,99K |
| 2026-08-20 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 126,14K |
| 2026-08-19 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 29,61K |
| 2026-08-18 | GBp 6,25 | -%3,85 | GBp 6,50 | GBp 7,00 | GBp 6,00 | 900,78K |
| 2026-08-17 | GBp 6,50 | %0,00 | GBp 6,50 | GBp 6,59 | GBp 6,00 | 165,73K |
| 2026-08-14 | GBp 6,50 | %0,00 | GBp 6,50 | GBp 7,00 | GBp 6,00 | 183,91K |
| 2026-08-13 | GBp 6,50 | %0,00 | GBp 6,50 | GBp 7,00 | GBp 6,00 | 218,30K |
| 2026-08-12 | GBp 6,50 | -%3,70 | GBp 6,75 | GBp 7,00 | GBp 6,00 | 895,88K |
| 2026-08-11 | GBp 6,75 | -%4,93 | GBp 6,75 | GBp 7,00 | GBp 6,50 | 672,11K |
| 2026-08-10 | GBp 7,10 | +%18,33 | GBp 6,00 | GBp 7,10 | GBp 6,00 | 1,42M |
| 2026-08-07 | GBp 6,00 | -%7,69 | GBp 6,50 | GBp 7,00 | GBp 5,50 | 385,95K |
| 2026-08-06 | GBp 6,50 | +%13,04 | GBp 5,75 | GBp 6,75 | GBp 5,50 | 1,91M |
| 2026-08-05 | GBp 5,75 | +%25,00 | GBp 4,60 | GBp 6,50 | GBp 4,20 | 1,14M |
| 2026-08-04 | GBp 4,60 | +%13,58 | GBp 4,05 | GBp 5,00 | GBp 4,00 | 220,00K |
| 2026-08-03 | GBp 4,05 | %0,00 | GBp 4,05 | GBp 4,30 | GBp 3,91 | 91,06K |
| 2026-07-31 | GBp 4,05 | %0,00 | GBp 4,05 | GBp 4,30 | GBp 3,80 | 29,04K |
| 2026-07-30 | GBp 4,05 | %0,00 | GBp 4,05 | GBp 4,30 | GBp 3,80 | 7,19K |
| 2026-07-29 | GBp 4,05 | +%1,25 | GBp 4,00 | GBp 4,30 | GBp 3,80 | 339,05K |
| 2026-07-28 | GBp 4,00 | %0,00 | GBp 4,00 | GBp 4,30 | GBp 3,70 | 281,30K |
| 2026-07-27 | GBp 4,00 | %0,00 | GBp 4,00 | GBp 4,04 | GBp 3,71 | 101,28K |
| 2026-07-24 | GBp 4,00 | %0,00 | GBp 4,00 | GBp 4,30 | GBp 3,70 | 8,12K |
| 2026-07-23 | GBp 4,00 | %0,00 | GBp 4,00 | GBp 4,30 | GBp 3,70 | 59,52K |
| 2026-07-22 | GBp 4,00 | -%2,44 | GBp 4,10 | GBp 4,20 | GBp 3,50 | 159,25K |
| 2026-07-21 | GBp 4,10 | %0,00 | GBp 4,10 | GBp 4,14 | GBp 4,09 | 56,34K |
| 2026-07-20 | GBp 4,10 | %0,00 | GBp 3,85 | GBp 4,20 | GBp 4,00 | 3,32K |
| 2026-07-17 | GBp 4,10 | -%3,53 | GBp 4,25 | GBp 4,50 | GBp 3,80 | 238,80K |
| 2026-07-16 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 38,29K |
| 2026-07-15 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 93,06K |
| 2026-07-14 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 2,16K |
| 2026-07-13 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,30 | GBp 4,18 | 71,16K |
| 2026-07-10 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 29,57K |
| 2026-07-09 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 14,63K |
| 2026-07-08 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 54,88K |
| 2026-07-07 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,44 | GBp 4,00 | 38,26K |
| 2026-07-06 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 14,93K |
| 2026-07-03 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 33,68K |
| 2026-07-02 | GBp 4,25 | -%2,30 | GBp 4,35 | GBp 4,70 | GBp 4,00 | 139,55K |
| 2026-07-01 | GBp 4,35 | -%13,00 | GBp 5,00 | GBp 5,50 | GBp 4,00 | 601,31K |
| 2026-06-30 | GBp 5,00 | %0,00 | GBp 5,00 | GBp 4,81 | GBp 4,81 | 28,96K |
| 2026-06-29 | GBp 5,00 | %0,00 | GBp 5,00 | GBp 5,50 | GBp 4,50 | 42,64K |
| 2026-06-26 | GBp 5,00 | %0,00 | GBp 5,00 | GBp 5,50 | GBp 4,50 | 71,23K |
| 2026-06-25 | GBp 5,00 | -%9,75 | GBp 5,00 | GBp 5,50 | GBp 4,50 | 83,19K |
| 2026-06-24 | GBp 5,54 | +%9,70 | GBp 5,05 | GBp 5,54 | GBp 4,50 | 103,08K |
| 2026-06-23 | GBp 5,05 | %0,00 | GBp 5,05 | GBp 5,50 | GBp 4,60 | 56,92K |
| 2026-06-22 | GBp 5,05 | %0,00 | GBp 5,05 | GBp 5,50 | GBp 4,60 | 98,55K |
| 2026-06-19 | GBp 5,05 | %0,00 | GBp 5,05 | GBp 5,50 | GBp 4,60 | 357,51K |
| 2026-06-18 | GBp 5,05 | %0,00 | GBp 5,05 | GBp 5,50 | GBp 4,60 | 46,33K |
| 2026-06-17 | GBp 5,05 | %0,00 | GBp 5,05 | GBp 5,50 | GBp 4,60 | 83,50K |
| 2026-06-16 | GBp 5,05 | -%0,98 | GBp 5,10 | GBp 5,50 | GBp 4,60 | 67,78K |
| 2026-06-15 | GBp 5,10 | +%7,37 | GBp 4,75 | GBp 5,50 | GBp 4,50 | 288,78K |
| 2026-06-12 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,51 | 18,76K |
| 2026-06-11 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,51 | 29,52K |
| 2026-06-10 | GBp 4,75 | -%2,06 | GBp 4,85 | GBp 5,00 | GBp 4,50 | 912,87K |
| 2026-06-09 | GBp 4,85 | -%4,90 | GBp 5,10 | GBp 5,20 | GBp 4,70 | 192,04K |
| 2026-06-08 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,20 | GBp 5,00 | 244,81K |
| 2026-06-05 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,20 | GBp 5,00 | 83,62K |
| 2026-06-04 | GBp 5,10 | +%5,15 | GBp 4,85 | GBp 5,20 | GBp 4,70 | 266,34K |
| 2026-06-03 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 139,63K |
| 2026-06-02 | GBp 4,85 | +%2,11 | GBp 4,75 | GBp 5,00 | GBp 4,70 | 1,61M |
| 2026-06-01 | GBp 4,75 | +%15,85 | GBp 4,10 | GBp 5,00 | GBp 4,00 | 1,66M |
| 2026-05-29 | GBp 4,10 | %0,00 | GBp 4,10 | GBp 4,20 | GBp 4,00 | 348,79K |