Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Anglesey Mining (AYM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 0.83p | 0.87p | 0.80p | 0.87p | 887571 |
| 20/11/2024 | 0.88p | 0.90p | 0.85p | 0.88p | 873117 |
| 19/11/2024 | 0.88p | 0.88p | 0.85p | 0.88p | 64276 |
| 18/11/2024 | 0.90p | 0.93p | 0.85p | 0.88p | 2159998 |
| 15/11/2024 | 0.88p | 0.95p | 0.87p | 0.90p | 1344901 |
| 14/11/2024 | 0.88p | 0.90p | 0.80p | 0.88p | 4353961 |
| 13/11/2024 | 0.98p | 0.98p | 0.86p | 0.88p | 1326432 |
| 12/11/2024 | 0.98p | 1.00p | 0.95p | 0.98p | 555796 |
| 11/11/2024 | 0.98p | 1.00p | 0.95p | 0.98p | 61267 |
| 08/11/2024 | 1.03p | 1.03p | 0.95p | 0.98p | 327834 |
| 07/11/2024 | 1.03p | 1.03p | 0.96p | 1.03p | 208903 |
| 06/11/2024 | 1.03p | 1.03p | 0.93p | 1.03p | 1158258 |
| 05/11/2024 | 1.03p | 1.03p | 0.96p | 1.03p | 395001 |
| 04/11/2024 | 1.03p | 1.10p | 0.95p | 1.03p | 301537 |
| 01/11/2024 | 0.95p | 1.03p | 0.94p | 1.03p | 690722 |
| 31/10/2024 | 1.05p | 1.10p | 0.92p | 1.02p | 826713 |
| 30/10/2024 | 1.00p | 1.10p | 1.00p | 1.05p | 232089 |
| 29/10/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 49346 |
| 28/10/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 171632 |
| 25/10/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 265588 |
| 24/10/2024 | 1.13p | 1.20p | 1.05p | 1.08p | 550316 |
| 23/10/2024 | 1.13p | 1.13p | 1.05p | 1.13p | 484271 |
| 22/10/2024 | 1.13p | 1.13p | 1.05p | 1.13p | 189726 |
| 21/10/2024 | 1.13p | 1.17p | 1.13p | 1.13p | 77900 |
| 18/10/2024 | 1.13p | 1.17p | 1.08p | 1.13p | 7579 |
| 17/10/2024 | 1.13p | 1.17p | 1.08p | 1.13p | 109402 |
| 16/10/2024 | 1.13p | 1.20p | 1.03p | 1.13p | 293129 |
| 15/10/2024 | 1.08p | 1.20p | 1.00p | 1.13p | 409780 |
| 14/10/2024 | 1.05p | 1.20p | 1.00p | 1.12p | 2680351 |
| 11/10/2024 | 1.03p | 1.12p | 0.95p | 1.12p | 481776 |
| 10/10/2024 | 1.03p | 1.10p | 0.95p | 1.06p | 122123 |
| 09/10/2024 | 1.03p | 1.12p | 0.96p | 1.03p | 700957 |
| 08/10/2024 | 1.03p | 1.12p | 0.95p | 1.03p | 659345 |
| 07/10/2024 | 1.03p | 1.03p | 0.95p | 1.03p | 324190 |
| 04/10/2024 | 1.03p | 1.03p | 0.96p | 1.03p | 46958 |
| 03/10/2024 | 1.03p | 1.03p | 0.95p | 1.03p | 225909 |
| 02/10/2024 | 1.03p | 1.03p | 0.96p | 1.03p | 344167 |
| 01/10/2024 | 1.03p | 1.10p | 0.95p | 1.08p | 350691 |
| 30/09/2024 | 1.03p | 1.10p | 0.95p | 1.03p | 688927 |
| 27/09/2024 | 1.05p | 1.10p | 0.90p | 1.10p | 3621117 |
| 26/09/2024 | 1.05p | 1.12p | 1.03p | 1.05p | 844928 |
| 25/09/2024 | 1.20p | 1.25p | 1.00p | 1.10p | 2614861 |
| 24/09/2024 | 1.35p | 1.40p | 1.31p | 1.35p | 779879 |
| 23/09/2024 | 1.40p | 1.40p | 1.30p | 1.35p | 1950428 |
| 20/09/2024 | 1.40p | 1.43p | 1.35p | 1.40p | 495696 |
| 19/09/2024 | 1.40p | 1.45p | 1.35p | 1.45p | 256106 |
| 18/09/2024 | 1.40p | 1.55p | 1.35p | 1.35p | 1863317 |
| 17/09/2024 | 1.33p | 1.45p | 1.30p | 1.40p | 4119033 |
| 16/09/2024 | 1.28p | 1.35p | 1.20p | 1.33p | 1943094 |
| 13/09/2024 | 1.25p | 1.34p | 1.25p | 1.28p | 727973 |
| 12/09/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 1001359 |
| 11/09/2024 | 1.25p | 1.30p | 1.20p | 1.20p | 1840434 |
| 10/09/2024 | 1.23p | 1.30p | 1.15p | 1.25p | 2951481 |
| 09/09/2024 | 1.25p | 1.30p | 1.15p | 1.23p | 1057884 |
| 06/09/2024 | 1.20p | 1.30p | 1.15p | 1.25p | 3898853 |
| 05/09/2024 | 1.18p | 1.28p | 1.18p | 1.20p | 705223 |
| 04/09/2024 | 1.20p | 1.25p | 1.15p | 1.25p | 2591848 |
| 03/09/2024 | 1.15p | 1.25p | 1.10p | 1.20p | 4591211 |
| 02/09/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 659034 |
| 30/08/2024 | 1.15p | 1.20p | 1.10p | 1.20p | 1133347 |
| 29/08/2024 | 1.15p | 1.20p | 1.11p | 1.15p | 1094985 |
| 28/08/2024 | 1.18p | 1.25p | 1.10p | 1.18p | 5261965 |
| 27/08/2024 | 1.18p | 1.25p | 1.10p | 1.18p | 1256116 |
| 23/08/2024 | 1.18p | 1.25p | 1.10p | 1.20p | 6709179 |
| 22/08/2024 | 1.08p | 1.20p | 1.00p | 1.17p | 4365917 |
| 21/08/2024 | 1.08p | 1.14p | 1.05p | 1.08p | 1893804 |
| 20/08/2024 | 1.05p | 1.15p | 1.00p | 1.10p | 4084163 |
| 19/08/2024 | 0.95p | 1.15p | 0.93p | 1.05p | 13330030 |
| 16/08/2024 | 0.90p | 1.09p | 0.80p | 0.95p | 933035 |
| 15/08/2024 | 0.90p | 0.93p | 0.80p | 0.90p | 13706 |
| 14/08/2024 | 0.90p | 0.93p | 0.83p | 0.90p | 128201 |
| 13/08/2024 | 0.90p | 1.00p | 0.83p | 0.90p | 45322 |
| 12/08/2024 | 0.90p | 0.93p | 0.80p | 0.90p | 111353 |
| 09/08/2024 | 0.90p | 1.00p | 0.80p | 0.90p | 104094 |
| 08/08/2024 | 0.90p | 0.93p | 0.90p | 0.90p | 166523 |
| 07/08/2024 | 0.90p | 0.95p | 0.90p | 0.95p | 23555 |
| 06/08/2024 | 0.93p | 1.00p | 0.85p | 0.87p | 752030 |
| 05/08/2024 | 0.93p | 1.00p | 0.85p | 0.93p | 205428 |
| 02/08/2024 | 0.93p | 1.00p | 0.85p | 0.93p | 16367 |
| 01/08/2024 | 0.95p | 1.00p | 0.85p | 0.93p | 321522 |
| 31/07/2024 | 0.95p | 0.95p | 0.88p | 0.95p | 901095 |
| 30/07/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 682192 |
| 29/07/2024 | 0.95p | 0.97p | 0.90p | 0.95p | 234873 |
| 26/07/2024 | 1.00p | 1.08p | 0.90p | 1.02p | 577831 |
| 25/07/2024 | 1.00p | 1.10p | 0.90p | 1.09p | 48395 |
| 24/07/2024 | 1.00p | 1.00p | 0.90p | 1.00p | 109907 |
| 23/07/2024 | 1.05p | 1.10p | 0.90p | 1.00p | 326165 |
| 22/07/2024 | 1.05p | 1.05p | 0.90p | 0.95p | 60500 |
| 19/07/2024 | 1.05p | 1.05p | 0.90p | 1.05p | 59000 |
| 18/07/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 23805 |
| 17/07/2024 | 1.05p | 1.20p | 0.90p | 1.05p | 66439 |
| 16/07/2024 | 1.05p | 1.05p | 0.90p | 1.05p | 160494 |
| 15/07/2024 | 1.05p | 1.05p | 0.90p | 1.05p | 434133 |
| 12/07/2024 | 1.05p | 1.05p | 0.92p | 1.05p | 69863 |
| 11/07/2024 | 1.05p | 1.05p | 0.90p | 1.05p | 236975 |
| 10/07/2024 | 1.05p | 1.05p | 0.94p | 1.05p | 154962 |
| 09/07/2024 | 1.05p | 1.05p | 0.94p | 1.05p | 51083 |
| 08/07/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 141272 |
| 05/07/2024 | 1.05p | 1.05p | 0.94p | 1.05p | 233361 |
| 04/07/2024 | 1.05p | 1.10p | 0.90p | 1.10p | 283790 |
| 03/07/2024 | 1.05p | 1.05p | 0.92p | 1.05p | 21902 |
| 02/07/2024 | 1.05p | 1.20p | 0.94p | 1.05p | 256785 |
| 01/07/2024 | 1.05p | 1.20p | 0.90p | 1.20p | 395892 |
| 28/06/2024 | 1.05p | 1.20p | 0.93p | 1.20p | 544996 |
| 27/06/2024 | 1.10p | 1.20p | 1.10p | 1.10p | 112317 |
| 26/06/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 643067 |
| 25/06/2024 | 1.05p | 1.20p | 1.00p | 1.10p | 302674 |
| 24/06/2024 | 1.05p | 1.12p | 1.00p | 1.05p | 243835 |
| 21/06/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 146987 |
| 20/06/2024 | 1.05p | 1.05p | 1.03p | 1.05p | 0 |
| 19/06/2024 | 1.05p | 1.10p | 1.05p | 1.05p | 1081892 |
| 18/06/2024 | 1.00p | 1.12p | 0.90p | 1.05p | 608117 |
| 17/06/2024 | 1.15p | 1.23p | 0.95p | 1.10p | 2031222 |
| 14/06/2024 | 1.40p | 1.48p | 1.17p | 1.20p | 2527966 |
| 13/06/2024 | 1.40p | 1.45p | 1.40p | 1.40p | 57176 |
| 12/06/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 31334 |
| 11/06/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 52637 |
| 10/06/2024 | 1.40p | 1.60p | 1.30p | 1.40p | 92435 |
| 07/06/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 127737 |
| 06/06/2024 | 1.40p | 1.49p | 1.31p | 1.40p | 31359 |
| 05/06/2024 | 1.40p | 1.49p | 1.33p | 1.40p | 207810 |
| 04/06/2024 | 1.50p | 1.60p | 1.31p | 1.40p | 311234 |
| 03/06/2024 | 1.50p | 1.60p | 1.42p | 1.50p | 632694 |
| 31/05/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 58035 |
| 30/05/2024 | 1.50p | 1.58p | 1.44p | 1.50p | 116956 |
| 29/05/2024 | 1.50p | 1.59p | 1.44p | 1.50p | 305444 |
| 28/05/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 506308 |
| 24/05/2024 | 1.50p | 1.62p | 1.40p | 1.50p | 249070 |
| 23/05/2024 | 1.45p | 1.60p | 1.32p | 1.50p | 887471 |
| 22/05/2024 | 1.45p | 1.60p | 1.30p | 1.45p | 40287 |
| 21/05/2024 | 1.45p | 1.60p | 1.30p | 1.45p | 114043 |
| 20/05/2024 | 1.50p | 1.60p | 1.30p | 1.45p | 167407 |
| 17/05/2024 | 1.50p | 1.60p | 1.42p | 1.50p | 706245 |
| 16/05/2024 | 1.40p | 1.59p | 1.30p | 1.37p | 860308 |
| 15/05/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 495597 |
| 14/05/2024 | 1.40p | 1.50p | 1.30p | 1.48p | 2089201 |
| 13/05/2024 | 1.35p | 1.50p | 1.33p | 1.48p | 731124 |
| 10/05/2024 | 1.40p | 1.46p | 1.30p | 1.35p | 369412 |
| 09/05/2024 | 1.40p | 1.52p | 1.30p | 1.40p | 259568 |
| 08/05/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 46682 |
| 07/05/2024 | 1.40p | 1.50p | 1.32p | 1.40p | 45031 |
| 03/05/2024 | 1.40p | 1.50p | 1.36p | 1.40p | 118083 |
| 02/05/2024 | 1.40p | 1.53p | 1.31p | 1.40p | 62428 |
| 01/05/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 82632 |
| 30/04/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 148617 |
| 29/04/2024 | 1.40p | 1.50p | 1.31p | 1.40p | 232451 |
| 26/04/2024 | 1.40p | 1.50p | 1.31p | 1.40p | 9934 |
| 25/04/2024 | 1.40p | 1.44p | 1.31p | 1.40p | 551000 |
| 24/04/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 19476 |
| 23/04/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 91886 |
| 22/04/2024 | 1.40p | 1.46p | 1.30p | 1.40p | 121550 |
| 19/04/2024 | 1.40p | 1.49p | 1.30p | 1.40p | 1375816 |
| 18/04/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 802093 |
| 17/04/2024 | 1.40p | 1.49p | 1.31p | 1.40p | 71895 |
| 16/04/2024 | 1.40p | 1.49p | 1.32p | 1.40p | 40582 |
| 15/04/2024 | 1.40p | 1.40p | 1.31p | 1.40p | 422 |
| 12/04/2024 | 1.40p | 1.53p | 1.31p | 1.40p | 240265 |
| 11/04/2024 | 1.40p | 1.53p | 1.30p | 1.40p | 124886 |
| 10/04/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 57969 |
| 09/04/2024 | 1.40p | 1.50p | 1.31p | 1.50p | 1349052 |
| 08/04/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 1261800 |
| 05/04/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 114140 |
| 04/04/2024 | 1.40p | 1.50p | 1.33p | 1.40p | 257157 |
| 03/04/2024 | 1.35p | 1.49p | 1.30p | 1.40p | 776235 |
| 02/04/2024 | 1.35p | 1.40p | 1.32p | 1.35p | 98445 |
| 28/03/2024 | 1.35p | 1.38p | 1.30p | 1.35p | 152805 |
| 27/03/2024 | 1.40p | 1.40p | 1.30p | 1.35p | 158911 |
| 26/03/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 336810 |
| 25/03/2024 | 1.40p | 1.44p | 1.31p | 1.40p | 36799 |
| 22/03/2024 | 1.35p | 1.40p | 1.33p | 1.35p | 684808 |
| 21/03/2024 | 1.35p | 1.40p | 1.33p | 1.35p | 267164 |
| 20/03/2024 | 1.35p | 1.35p | 1.35p | 1.35p | 49234 |
| 19/03/2024 | 1.35p | 1.39p | 1.35p | 1.35p | 7220 |
| 18/03/2024 | 1.35p | 1.40p | 1.35p | 1.35p | 356368 |
| 15/03/2024 | 1.35p | 1.40p | 1.33p | 1.35p | 330711 |
| 14/03/2024 | 1.35p | 1.40p | 1.33p | 1.35p | 150471 |
| 13/03/2024 | 1.40p | 1.50p | 1.30p | 1.35p | 386608 |
| 12/03/2024 | 1.35p | 1.50p | 1.24p | 1.35p | 510045 |
| 11/03/2024 | 1.40p | 1.40p | 1.30p | 1.35p | 108767 |
| 08/03/2024 | 1.35p | 1.50p | 1.30p | 1.40p | 738974 |
| 07/03/2024 | 1.30p | 1.50p | 1.20p | 1.35p | 2993647 |
| 06/03/2024 | 1.35p | 1.38p | 1.25p | 1.30p | 965515 |
| 05/03/2024 | 1.40p | 1.40p | 1.27p | 1.33p | 1553864 |
| 04/03/2024 | 1.48p | 1.50p | 1.35p | 1.43p | 643158 |
| 01/03/2024 | 1.48p | 1.49p | 1.38p | 1.48p | 408122 |
| 29/02/2024 | 1.50p | 1.60p | 1.40p | 1.48p | 291606 |
| 28/02/2024 | 1.50p | 1.60p | 1.41p | 1.50p | 203613 |
| 27/02/2024 | 1.55p | 1.60p | 1.41p | 1.50p | 1255578 |
| 26/02/2024 | 1.60p | 1.70p | 1.50p | 1.55p | 379030 |
| 23/02/2024 | 1.60p | 1.65p | 1.53p | 1.60p | 25131 |
| 22/02/2024 | 1.60p | 1.65p | 1.51p | 1.60p | 264585 |
| 21/02/2024 | 1.60p | 1.65p | 1.51p | 1.60p | 30607 |
| 20/02/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 518553 |
| 19/02/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 968043 |
| 16/02/2024 | 1.55p | 1.69p | 1.51p | 1.54p | 1280908 |
| 15/02/2024 | 1.65p | 1.70p | 1.50p | 1.55p | 1713590 |
| 14/02/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 290166 |
| 13/02/2024 | 1.80p | 1.90p | 1.60p | 1.60p | 1885236 |
| 12/02/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 190187 |
| 09/02/2024 | 1.80p | 1.90p | 1.71p | 1.80p | 163099 |
*Close Price adjusted for both dividends and splits