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:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
Anglesey Mining (AYM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 4.65p | 5.00p | 4.30p | 4.65p | 77973 |
| 12/11/2026 | 4.50p | 5.00p | 4.00p | 4.50p | 82775 |
| 11/11/2026 | 4.25p | 5.00p | 4.00p | 4.75p | 507499 |
| 10/11/2026 | 4.00p | 4.50p | 3.50p | 4.25p | 1423187 |
| 09/11/2026 | 4.00p | 4.50p | 3.50p | 4.00p | 162589 |
| 06/11/2026 | 4.50p | 5.04p | 3.66p | 4.00p | 377631 |
| 05/11/2026 | 4.50p | 5.00p | 4.00p | 4.65p | 83683 |
| 04/11/2026 | 4.50p | 4.57p | 4.46p | 4.65p | 61432 |
| 03/11/2026 | 4.50p | 5.00p | 4.33p | 4.50p | 74600 |
| 02/11/2026 | 4.50p | 5.00p | 4.00p | 4.50p | 573003 |
| 30/10/2026 | 5.75p | 6.00p | 5.50p | 5.75p | 24499 |
| 29/10/2026 | 5.75p | 6.00p | 5.50p | 5.75p | 78142 |
| 28/10/2026 | 5.75p | 6.00p | 5.50p | 5.75p | 9062 |
| 27/10/2026 | 5.75p | 6.00p | 5.50p | 5.75p | 10482 |
| 26/10/2026 | 5.75p | 6.00p | 5.50p | 5.75p | 43174 |
| 23/10/2026 | 5.75p | 6.00p | 5.50p | 5.75p | 7546 |
| 22/10/2026 | 5.75p | 6.00p | 5.50p | 5.75p | 18895 |
| 21/10/2026 | 6.25p | 6.50p | 5.50p | 5.75p | 270244 |
| 20/10/2026 | 6.25p | 6.50p | 6.00p | 6.25p | 40263 |
| 19/10/2026 | 6.25p | 6.50p | 6.00p | 6.25p | 15369 |
| 16/10/2026 | 6.25p | 6.50p | 6.00p | 6.25p | 101856 |
| 15/10/2026 | 6.50p | 6.50p | 6.00p | 6.25p | 172394 |
| 14/10/2026 | 6.50p | 7.00p | 6.00p | 6.50p | 4657 |
| 13/10/2026 | 6.50p | 7.00p | 6.18p | 6.50p | 25564 |
| 12/10/2026 | 6.50p | 7.00p | 6.00p | 6.50p | 2366 |
| 09/10/2026 | 6.50p | 7.00p | 6.00p | 6.50p | 122380 |
| 08/10/2026 | 6.50p | 7.00p | 6.00p | 6.50p | 62554 |
| 07/10/2026 | 6.75p | 7.00p | 6.50p | 6.50p | 120497 |
| 06/10/2026 | 6.75p | 7.00p | 6.50p | 6.75p | 5409 |
| 05/10/2026 | 6.75p | 7.00p | 6.50p | 6.75p | 16671 |
| 02/10/2026 | 7.00p | 7.50p | 6.50p | 6.75p | 376586 |
| 01/10/2026 | 7.00p | 7.50p | 6.50p | 7.00p | 79356 |
| 30/09/2026 | 7.00p | 7.50p | 6.50p | 7.00p | 48299 |
| 29/09/2026 | 7.00p | 7.50p | 6.70p | 7.00p | 39971 |
| 28/09/2026 | 7.00p | 7.50p | 6.50p | 7.00p | 302166 |
| 25/09/2026 | 7.00p | 7.50p | 6.50p | 7.00p | 18319 |
| 24/09/2026 | 7.00p | 7.50p | 6.50p | 7.00p | 139324 |
| 23/09/2026 | 7.00p | 7.24p | 6.91p | 7.00p | 192675 |
| 22/09/2026 | 7.00p | 7.50p | 6.50p | 7.00p | 32115 |
| 21/09/2026 | 7.25p | 7.50p | 6.50p | 7.00p | 246189 |
| 18/09/2026 | 7.00p | 7.50p | 6.50p | 7.00p | 206952 |
| 17/09/2026 | 7.00p | 7.50p | 6.50p | 7.00p | 62886 |
| 16/09/2026 | 7.00p | 7.50p | 6.50p | 7.00p | 191723 |
| 15/09/2026 | 7.25p | 7.50p | 6.73p | 7.00p | 680328 |
| 14/09/2026 | 7.25p | 7.50p | 7.00p | 7.25p | 65577 |
| 11/09/2026 | 7.00p | 7.50p | 6.50p | 7.25p | 31257 |
| 10/09/2026 | 7.00p | 7.50p | 6.50p | 7.00p | 242421 |
| 09/09/2026 | 7.00p | 7.50p | 6.50p | 7.00p | 537746 |
| 08/09/2026 | 7.00p | 7.50p | 6.50p | 7.00p | 897183 |
| 07/09/2026 | 6.75p | 7.50p | 6.50p | 7.00p | 447848 |
| 04/09/2026 | 6.75p | 7.00p | 6.50p | 7.00p | 706554 |
| 03/09/2026 | 6.50p | 7.00p | 6.00p | 6.75p | 961019 |
| 02/09/2026 | 5.75p | 6.99p | 5.75p | 6.50p | 789173 |
| 01/09/2026 | 5.25p | 6.00p | 5.00p | 5.75p | 288936 |
| 28/08/2026 | 5.50p | 5.50p | 5.00p | 5.25p | 102340 |
| 27/08/2026 | 5.25p | 5.50p | 5.00p | 5.25p | 113930 |
| 26/08/2026 | 5.75p | 6.00p | 5.07p | 5.25p | 568409 |
| 25/08/2026 | 5.75p | 6.00p | 5.50p | 5.75p | 198705 |
| 24/08/2026 | 5.75p | 6.00p | 5.52p | 5.75p | 165424 |
| 21/08/2026 | 6.25p | 6.50p | 5.60p | 5.75p | 261989 |
| 20/08/2026 | 6.25p | 6.50p | 6.00p | 6.25p | 126138 |
| 19/08/2026 | 6.25p | 6.50p | 6.00p | 6.25p | 29608 |
| 18/08/2026 | 6.50p | 7.00p | 6.00p | 6.25p | 650781 |
| 14/08/2026 | 6.50p | 7.00p | 6.00p | 6.50p | 183907 |
| 13/08/2026 | 6.50p | 7.00p | 6.00p | 6.50p | 218302 |
| 12/08/2026 | 6.75p | 7.00p | 6.00p | 6.50p | 645880 |
| 11/08/2026 | 6.75p | 7.00p | 6.50p | 6.75p | 672111 |
| 10/08/2026 | 6.00p | 7.00p | 6.00p | 7.10p | 1324291 |
| 07/08/2026 | 6.50p | 7.00p | 5.50p | 6.00p | 385960 |
| 06/08/2026 | 5.75p | 6.75p | 5.50p | 6.50p | 1762106 |
| 05/08/2026 | 4.60p | 6.50p | 4.20p | 5.75p | 1144314 |
| 04/08/2026 | 4.05p | 5.00p | 4.00p | 4.60p | 220001 |
| 03/08/2026 | 4.05p | 4.30p | 3.91p | 4.05p | 91056 |
| 31/07/2026 | 4.05p | 4.30p | 3.80p | 4.05p | 29042 |
| 30/07/2026 | 4.05p | 4.30p | 3.80p | 4.05p | 7190 |
| 29/07/2026 | 4.00p | 4.30p | 3.80p | 4.05p | 139047 |
| 28/07/2026 | 4.00p | 4.30p | 3.70p | 4.00p | 281305 |
| 27/07/2026 | 4.00p | 4.04p | 3.71p | 4.00p | 101277 |
| 24/07/2026 | 4.00p | 4.30p | 3.70p | 4.00p | 8115 |
| 23/07/2026 | 4.00p | 4.30p | 3.70p | 4.00p | 59523 |
| 22/07/2026 | 4.10p | 4.20p | 3.50p | 4.00p | 159253 |
| 21/07/2026 | 4.10p | 4.15p | 4.09p | 4.10p | 56338 |
| 20/07/2026 | 3.85p | 4.20p | 3.85p | 4.10p | 3317 |
| 17/07/2026 | 4.25p | 4.50p | 3.80p | 4.10p | 238799 |
| 16/07/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 38287 |
| 15/07/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 93063 |
| 14/07/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 2157 |
| 13/07/2026 | 4.25p | 4.30p | 4.10p | 4.25p | 71161 |
| 10/07/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 29568 |
| 09/07/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 14634 |
| 08/07/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 54882 |
| 07/07/2026 | 4.25p | 4.44p | 4.00p | 4.25p | 38259 |
| 06/07/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 14932 |
| 03/07/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 33682 |
| 02/07/2026 | 4.35p | 4.70p | 4.00p | 4.25p | 139548 |
| 01/07/2026 | 5.00p | 5.50p | 4.00p | 4.35p | 601309 |
| 30/06/2026 | 5.00p | 5.06p | 4.81p | 5.00p | 28957 |
| 29/06/2026 | 5.00p | 5.50p | 4.50p | 5.00p | 42638 |
| 26/06/2026 | 5.00p | 5.50p | 4.50p | 5.00p | 71229 |
| 25/06/2026 | 5.00p | 5.50p | 4.50p | 5.00p | 83187 |
| 24/06/2026 | 5.05p | 5.50p | 4.50p | 5.54p | 103078 |
| 23/06/2026 | 5.05p | 5.50p | 4.60p | 5.05p | 56918 |
| 22/06/2026 | 5.05p | 5.50p | 4.60p | 5.05p | 98546 |
| 19/06/2026 | 5.05p | 5.50p | 4.60p | 5.05p | 357514 |
| 18/06/2026 | 5.05p | 5.50p | 4.60p | 5.05p | 46325 |
| 17/06/2026 | 5.05p | 5.50p | 4.60p | 5.05p | 83500 |
| 16/06/2026 | 5.10p | 5.50p | 4.60p | 5.05p | 67779 |
| 15/06/2026 | 4.75p | 5.50p | 4.50p | 5.10p | 288776 |
| 12/06/2026 | 4.75p | 5.00p | 4.51p | 4.75p | 18761 |
| 11/06/2026 | 4.75p | 5.00p | 4.51p | 4.75p | 29524 |
| 10/06/2026 | 4.85p | 5.00p | 4.50p | 4.75p | 912870 |
| 09/06/2026 | 5.10p | 5.20p | 4.70p | 4.85p | 192035 |
| 08/06/2026 | 5.10p | 5.20p | 5.00p | 5.10p | 244812 |
| 05/06/2026 | 5.10p | 5.20p | 5.00p | 5.10p | 83615 |
| 04/06/2026 | 4.85p | 5.20p | 4.70p | 5.10p | 266343 |
| 03/06/2026 | 4.85p | 5.00p | 4.70p | 4.85p | 139628 |
| 02/06/2026 | 4.75p | 5.00p | 4.70p | 4.85p | 1607128 |
| 01/06/2026 | 4.10p | 5.00p | 4.00p | 4.75p | 1657606 |
| 29/05/2026 | 4.10p | 4.20p | 4.00p | 4.10p | 348792 |
| 28/05/2026 | 4.10p | 4.20p | 4.04p | 4.10p | 172535 |
| 27/05/2026 | 4.20p | 4.40p | 4.00p | 4.10p | 133005 |
| 26/05/2026 | 4.20p | 4.40p | 4.00p | 4.20p | 193549 |
| 22/05/2026 | 4.20p | 4.20p | 4.00p | 4.10p | 242240 |
| 21/05/2026 | 4.20p | 4.30p | 4.10p | 4.20p | 183356 |
| 20/05/2026 | 4.40p | 4.50p | 4.10p | 4.20p | 153359 |
| 19/05/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 44401 |
| 18/05/2026 | 4.40p | 4.50p | 4.30p | 4.40p | 279730 |
| 15/05/2026 | 4.55p | 4.80p | 4.30p | 4.40p | 28206 |
| 14/05/2026 | 4.55p | 4.55p | 4.30p | 4.55p | 71281 |
| 13/05/2026 | 4.55p | 4.80p | 4.30p | 4.55p | 52405 |
| 12/05/2026 | 4.55p | 4.55p | 4.31p | 4.55p | 13458 |
| 11/05/2026 | 4.55p | 4.80p | 4.30p | 4.55p | 55987 |
| 08/05/2026 | 4.55p | 4.55p | 4.48p | 4.55p | 3187 |
| 07/05/2026 | 4.55p | 4.80p | 4.30p | 4.55p | 70733 |
| 06/05/2026 | 4.55p | 4.55p | 4.49p | 4.55p | 100939 |
| 05/05/2026 | 4.55p | 4.80p | 4.31p | 4.55p | 73226 |
| 01/05/2026 | 4.55p | 4.80p | 4.30p | 4.55p | 60764 |
| 30/04/2026 | 4.55p | 4.80p | 4.30p | 4.55p | 107258 |
| 29/04/2026 | 4.55p | 4.80p | 4.30p | 4.55p | 53133 |
| 28/04/2026 | 4.55p | 4.80p | 4.30p | 4.55p | 66310 |
| 27/04/2026 | 4.55p | 4.61p | 4.31p | 4.55p | 104141 |
| 24/04/2026 | 4.55p | 4.61p | 4.30p | 4.55p | 16692 |
| 23/04/2026 | 4.55p | 4.61p | 4.31p | 4.82p | 19463 |
| 22/04/2026 | 4.55p | 4.80p | 4.30p | 4.55p | 63206 |
| 21/04/2026 | 4.55p | 4.65p | 4.31p | 4.55p | 52955 |
| 20/04/2026 | 4.55p | 4.80p | 4.33p | 4.55p | 29989 |
| 17/04/2026 | 4.65p | 4.80p | 4.30p | 4.55p | 113576 |
| 16/04/2026 | 4.65p | 4.80p | 4.50p | 4.65p | 24195 |
| 15/04/2026 | 4.65p | 4.80p | 4.50p | 4.65p | 280698 |
| 14/04/2026 | 4.65p | 4.72p | 4.52p | 4.65p | 11723 |
| 13/04/2026 | 4.65p | 4.80p | 4.50p | 4.65p | 99492 |
| 10/04/2026 | 4.75p | 5.00p | 4.35p | 4.65p | 744237 |
| 09/04/2026 | 4.75p | 4.89p | 4.61p | 4.75p | 32466 |
| 08/04/2026 | 4.65p | 4.80p | 4.50p | 4.82p | 897309 |
| 07/04/2026 | 4.65p | 4.80p | 4.50p | 4.65p | 321278 |
| 02/04/2026 | 4.65p | 4.80p | 4.50p | 4.65p | 42863 |
| 01/04/2026 | 4.65p | 4.68p | 4.50p | 4.65p | 89050 |
| 31/03/2026 | 4.65p | 4.80p | 4.50p | 4.65p | 550861 |
| 30/03/2026 | 4.65p | 4.79p | 4.50p | 4.65p | 36810 |
| 27/03/2026 | 4.65p | 4.80p | 4.50p | 4.65p | 11899 |
| 26/03/2026 | 4.65p | 4.80p | 4.60p | 4.65p | 25967 |
| 25/03/2026 | 4.90p | 5.00p | 4.60p | 4.90p | 1363798 |
| 24/03/2026 | 5.25p | 5.50p | 4.55p | 4.90p | 580358 |
| 23/03/2026 | 5.25p | 5.50p | 5.00p | 5.25p | 49778 |
| 20/03/2026 | 5.25p | 5.50p | 5.00p | 5.25p | 143478 |
| 19/03/2026 | 5.25p | 5.50p | 5.00p | 5.45p | 616796 |
| 18/03/2026 | 5.25p | 5.50p | 5.00p | 5.25p | 39943 |
| 17/03/2026 | 5.50p | 6.00p | 5.00p | 5.25p | 129389 |
| 16/03/2026 | 5.50p | 5.62p | 5.00p | 5.50p | 105589 |
| 13/03/2026 | 5.50p | 6.00p | 5.00p | 5.50p | 170804 |
| 12/03/2026 | 5.50p | 6.00p | 5.00p | 5.50p | 55271 |
| 11/03/2026 | 5.75p | 6.00p | 5.00p | 5.50p | 250603 |
| 10/03/2026 | 6.25p | 6.25p | 5.50p | 5.75p | 183537 |
| 09/03/2026 | 6.75p | 7.50p | 5.50p | 6.25p | 974580 |
| 06/03/2026 | 7.50p | 8.50p | 6.50p | 7.50p | 57468 |
| 05/03/2026 | 7.75p | 8.50p | 6.50p | 7.50p | 251111 |
| 04/03/2026 | 7.25p | 8.50p | 7.00p | 7.75p | 258390 |
| 03/03/2026 | 7.25p | 8.00p | 6.50p | 7.25p | 278170 |
| 02/03/2026 | 7.25p | 8.00p | 6.50p | 7.25p | 342089 |
| 27/02/2026 | 7.00p | 8.00p | 6.50p | 7.25p | 168692 |
| 26/02/2026 | 6.50p | 7.50p | 6.00p | 7.00p | 272856 |
| 25/02/2026 | 5.50p | 7.00p | 5.50p | 6.50p | 381171 |
| 24/02/2026 | 4.50p | 6.00p | 4.39p | 5.25p | 223203 |
| 23/02/2026 | 4.50p | 5.00p | 4.00p | 4.50p | 51516 |
| 20/02/2026 | 4.50p | 5.00p | 4.30p | 4.50p | 22156 |
| 19/02/2026 | 4.50p | 5.00p | 4.08p | 4.50p | 460234 |
| 18/02/2026 | 5.25p | 5.50p | 4.00p | 4.50p | 388647 |
| 17/02/2026 | 5.25p | 5.25p | 5.00p | 5.25p | 40316 |
| 16/02/2026 | 5.75p | 6.00p | 5.00p | 5.25p | 231530 |
| 13/02/2026 | 6.25p | 7.00p | 5.50p | 5.75p | 225916 |
| 12/02/2026 | 0.70p | 0.75p | 0.65p | 0.68p | 928495 |
| 11/02/2026 | 0.73p | 0.80p | 0.65p | 0.70p | 1393479 |
| 10/02/2026 | 0.73p | 0.80p | 0.65p | 0.76p | 2560648 |
| 09/02/2026 | 0.63p | 0.85p | 0.58p | 0.73p | 3761804 |
| 06/02/2026 | 0.63p | 0.69p | 0.58p | 0.63p | 466325 |
| 05/02/2026 | 0.63p | 0.70p | 0.55p | 0.63p | 210390 |
| 04/02/2026 | 0.63p | 0.75p | 0.55p | 0.63p | 513079 |
| 03/02/2026 | 0.63p | 0.70p | 0.55p | 0.63p | 808296 |
| 02/02/2026 | 0.68p | 0.70p | 0.55p | 0.63p | 3581830 |
| 30/01/2026 | 0.70p | 0.75p | 0.60p | 0.68p | 1945517 |
*Close Price adjusted for both dividends and splits