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:
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
- Buy B&M European Value Retail S.A. (DI) (BME) by Citi
- Buy Clarkson (CKN) by Berenberg
Anglesey Mining (AYM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/11/2017 | 3.25p | 3.25p | 3.14p | 3.25p | 218001 |
| 08/11/2017 | 3.25p | 3.25p | 3.15p | 3.25p | 50727 |
| 07/11/2017 | 3.25p | 3.29p | 3.15p | 3.25p | 78464 |
| 06/11/2017 | 3.25p | 3.25p | 3.14p | 3.25p | 3225 |
| 03/11/2017 | 3.25p | 3.25p | 3.14p | 3.25p | 330356 |
| 02/11/2017 | 3.25p | 3.31p | 3.13p | 3.25p | 36256 |
| 01/11/2017 | 3.25p | 3.35p | 3.11p | 3.25p | 124158 |
| 31/10/2017 | 3.25p | 3.25p | 3.00p | 3.25p | 272332 |
| 30/10/2017 | 3.25p | 3.25p | 3.23p | 3.25p | 431 |
| 27/10/2017 | 3.25p | 3.25p | 3.06p | 3.25p | 31557 |
| 26/10/2017 | 2.88p | 3.25p | 2.88p | 3.25p | 206436 |
| 25/10/2017 | 3.25p | 3.25p | 2.88p | 2.88p | 152122 |
| 24/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 86913 |
| 23/10/2017 | 3.25p | 3.27p | 3.13p | 3.25p | 46089 |
| 20/10/2017 | 3.25p | 3.27p | 3.13p | 3.25p | 47177 |
| 19/10/2017 | 3.25p | 3.25p | 3.13p | 3.25p | 50000 |
| 18/10/2017 | 3.25p | 3.27p | 3.13p | 3.25p | 58472 |
| 17/10/2017 | 3.25p | 3.29p | 3.11p | 3.25p | 156798 |
| 16/10/2017 | 3.25p | 3.33p | 3.15p | 3.25p | 80553 |
| 13/10/2017 | 3.13p | 3.25p | 3.13p | 3.25p | 287725 |
| 12/10/2017 | 3.25p | 3.30p | 3.25p | 3.30p | 14900 |
| 11/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 151697 |
| 10/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 468950 |
| 09/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 24424 |
| 06/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 181055 |
| 05/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 180233 |
| 04/10/2017 | 3.13p | 3.25p | 3.13p | 3.25p | 170846 |
| 03/10/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 228063 |
| 02/10/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 135573 |
| 29/09/2017 | 3.00p | 3.25p | 3.00p | 3.13p | 497751 |
| 28/09/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 66101 |
| 27/09/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 51396 |
| 26/09/2017 | 3.25p | 3.25p | 3.00p | 3.00p | 584165 |
| 25/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 594602 |
| 22/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 2827 |
| 21/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 7892 |
| 20/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 72334 |
| 19/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 24351 |
| 18/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 78259 |
| 15/09/2017 | 3.50p | 3.50p | 3.25p | 3.25p | 460190 |
| 14/09/2017 | 3.25p | 3.50p | 3.25p | 3.50p | 920089 |
| 13/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 197235 |
| 12/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 523060 |
| 11/09/2017 | 3.25p | 3.50p | 3.25p | 3.25p | 30000 |
| 08/09/2017 | 3.13p | 3.50p | 3.00p | 3.25p | 2715942 |
| 07/09/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 182185 |
| 06/09/2017 | 3.13p | 3.13p | 3.00p | 3.00p | 196603 |
| 05/09/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 1457899 |
| 04/09/2017 | 3.25p | 3.25p | 3.13p | 3.13p | 1095310 |
| 01/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 134371 |
| 31/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 31659 |
| 30/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 101763 |
| 29/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 351718 |
| 25/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 194768 |
| 24/08/2017 | 3.25p | 3.25p | 3.13p | 3.25p | 440841 |
| 23/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 50474 |
| 22/08/2017 | 3.50p | 3.50p | 3.13p | 3.25p | 883390 |
| 21/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 241199 |
| 18/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 80000 |
| 17/08/2017 | 3.38p | 3.50p | 3.38p | 3.50p | 553832 |
| 16/08/2017 | 3.25p | 3.38p | 3.25p | 3.38p | 971797 |
| 15/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 114028 |
| 14/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 197476 |
| 11/08/2017 | 3.38p | 3.50p | 3.25p | 3.25p | 73215 |
| 10/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 143272 |
| 09/08/2017 | 3.00p | 3.50p | 3.00p | 3.50p | 1756902 |
| 08/08/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 439114 |
| 07/08/2017 | 3.25p | 3.25p | 3.00p | 3.00p | 578190 |
| 04/08/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 285473 |
| 03/08/2017 | 3.00p | 3.25p | 3.00p | 3.25p | 648199 |
| 02/08/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 50000 |
| 01/08/2017 | 3.00p | 3.00p | 3.00p | 3.00p | 584022 |
| 31/07/2017 | 3.50p | 3.40p | 3.00p | 3.00p | 1297430 |
| 28/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 459972 |
| 27/07/2017 | 3.63p | 3.63p | 3.38p | 3.38p | 726666 |
| 26/07/2017 | 4.13p | 4.13p | 3.25p | 3.63p | 1897901 |
| 25/07/2017 | 4.38p | 4.50p | 4.13p | 4.13p | 1832766 |
| 24/07/2017 | 6.25p | 7.25p | 4.38p | 4.38p | 8427716 |
| 21/07/2017 | 4.63p | 5.00p | 4.63p | 5.00p | 1074275 |
| 20/07/2017 | 4.75p | 4.88p | 4.50p | 4.63p | 243855 |
| 19/07/2017 | 4.88p | 5.13p | 4.88p | 4.88p | 345841 |
| 18/07/2017 | 5.00p | 5.00p | 4.88p | 4.88p | 389756 |
| 17/07/2017 | 5.00p | 5.25p | 5.00p | 5.00p | 618627 |
| 14/07/2017 | 5.00p | 5.13p | 5.00p | 5.00p | 426946 |
| 13/07/2017 | 5.00p | 5.25p | 5.00p | 5.00p | 815399 |
| 12/07/2017 | 4.88p | 5.50p | 4.63p | 5.00p | 1791859 |
| 11/07/2017 | 4.50p | 4.88p | 4.50p | 4.88p | 2082485 |
| 10/07/2017 | 4.38p | 4.50p | 4.38p | 4.50p | 175730 |
| 07/07/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 55612 |
| 06/07/2017 | 4.38p | 4.38p | 4.13p | 4.38p | 516868 |
| 05/07/2017 | 4.25p | 4.50p | 4.25p | 4.38p | 612095 |
| 04/07/2017 | 4.50p | 4.50p | 4.13p | 4.25p | 947111 |
| 03/07/2017 | 4.75p | 5.00p | 4.00p | 4.50p | 2102326 |
| 30/06/2017 | 4.88p | 4.88p | 4.38p | 4.75p | 1222727 |
| 29/06/2017 | 5.25p | 5.25p | 4.88p | 4.88p | 1220426 |
| 28/06/2017 | 5.75p | 5.88p | 5.25p | 5.25p | 1253171 |
| 27/06/2017 | 4.88p | 6.13p | 4.88p | 5.38p | 4249707 |
| 26/06/2017 | 5.13p | 5.13p | 4.25p | 4.88p | 2061879 |
| 23/06/2017 | 5.00p | 5.50p | 5.00p | 5.13p | 1427385 |
| 22/06/2017 | 5.13p | 5.13p | 4.75p | 5.00p | 0 |
| 21/06/2017 | 5.00p | 5.13p | 4.88p | 5.13p | 0 |
| 20/06/2017 | 5.25p | 5.75p | 4.88p | 5.00p | 0 |
| 19/06/2017 | 3.88p | 6.13p | 3.88p | 5.25p | 0 |
| 16/06/2017 | 4.00p | 4.05p | 3.80p | 3.88p | 249994 |
| 15/06/2017 | 4.00p | 4.10p | 3.93p | 4.00p | 307747 |
| 14/06/2017 | 4.25p | 4.36p | 3.85p | 4.00p | 464212 |
| 13/06/2017 | 4.25p | 4.35p | 4.01p | 4.25p | 719249 |
| 12/06/2017 | 3.13p | 4.76p | 3.13p | 4.13p | 6355178 |
| 09/06/2017 | 3.13p | 3.13p | 3.01p | 3.13p | 47406 |
| 08/06/2017 | 3.00p | 3.25p | 3.00p | 3.13p | 37278 |
| 07/06/2017 | 3.25p | 3.25p | 3.00p | 3.00p | 263889 |
| 06/06/2017 | 3.13p | 3.30p | 3.00p | 3.25p | 2881586 |
| 05/06/2017 | 3.25p | 3.35p | 3.13p | 3.13p | 461443 |
| 02/06/2017 | 3.50p | 3.68p | 3.06p | 3.25p | 836208 |
| 01/06/2017 | 3.38p | 3.68p | 3.38p | 3.50p | 141072 |
| 31/05/2017 | 3.75p | 3.80p | 3.38p | 3.38p | 308371 |
| 30/05/2017 | 3.75p | 4.00p | 3.60p | 3.75p | 109283 |
| 26/05/2017 | 3.50p | 3.75p | 3.50p | 3.75p | 142011 |
| 25/05/2017 | 3.75p | 3.75p | 3.40p | 3.50p | 194388 |
| 24/05/2017 | 3.75p | 3.90p | 3.65p | 3.75p | 477217 |
| 23/05/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/05/2017 | 3.88p | 3.88p | 3.75p | 3.75p | 27319 |
| 19/05/2017 | 3.75p | 3.88p | 3.75p | 3.88p | 210000 |
| 18/05/2017 | 3.75p | 3.87p | 3.65p | 3.75p | 116343 |
| 17/05/2017 | 3.75p | 3.88p | 3.75p | 3.75p | 157331 |
| 16/05/2017 | 4.00p | 4.00p | 3.75p | 3.75p | 0 |
| 15/05/2017 | 4.38p | 4.38p | 3.81p | 4.00p | 554413 |
| 12/05/2017 | 4.38p | 4.50p | 3.90p | 4.38p | 1036542 |
| 11/05/2017 | 4.50p | 4.65p | 4.38p | 4.38p | 214928 |
| 10/05/2017 | 5.00p | 5.00p | 4.36p | 4.50p | 394481 |
| 09/05/2017 | 4.63p | 5.00p | 4.58p | 5.00p | 595860 |
| 08/05/2017 | 4.63p | 4.89p | 4.63p | 4.63p | 211857 |
| 05/05/2017 | 4.75p | 4.90p | 4.56p | 4.63p | 172452 |
| 04/05/2017 | 4.50p | 4.97p | 4.50p | 4.88p | 1780245 |
| 03/05/2017 | 4.50p | 4.71p | 4.45p | 4.50p | 34989 |
| 02/05/2017 | 4.50p | 4.73p | 4.30p | 4.50p | 527360 |
| 28/04/2017 | 4.25p | 4.65p | 4.20p | 4.50p | 338885 |
| 27/04/2017 | 4.25p | 4.25p | 4.03p | 4.25p | 9907 |
| 26/04/2017 | 4.00p | 4.25p | 4.00p | 4.25p | 242470 |
| 25/04/2017 | 4.25p | 4.25p | 4.00p | 4.00p | 275859 |
| 24/04/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 21/04/2017 | 4.38p | 4.38p | 4.25p | 4.25p | 0 |
| 20/04/2017 | 4.38p | 4.50p | 4.18p | 4.38p | 382454 |
| 19/04/2017 | 4.00p | 4.38p | 4.00p | 4.38p | 179681 |
| 18/04/2017 | 4.38p | 4.38p | 3.88p | 4.00p | 415086 |
| 13/04/2017 | 4.38p | 4.38p | 4.25p | 4.38p | 217035 |
| 12/04/2017 | 4.50p | 4.50p | 4.28p | 4.38p | 13949 |
| 11/04/2017 | 4.50p | 4.50p | 4.25p | 4.50p | 223356 |
| 10/04/2017 | 4.50p | 4.50p | 4.38p | 4.50p | 100000 |
| 07/04/2017 | 4.75p | 4.75p | 4.38p | 4.50p | 54698 |
| 06/04/2017 | 4.75p | 4.75p | 4.38p | 4.75p | 264422 |
| 05/04/2017 | 4.63p | 4.75p | 4.25p | 4.75p | 483883 |
| 04/04/2017 | 4.50p | 4.65p | 4.50p | 4.63p | 422508 |
| 03/04/2017 | 4.50p | 4.63p | 4.50p | 4.50p | 9322 |
| 31/03/2017 | 4.75p | 4.75p | 4.50p | 4.50p | 50000 |
| 30/03/2017 | 4.75p | 4.75p | 4.70p | 4.75p | 15688 |
| 29/03/2017 | 4.75p | 5.00p | 4.56p | 4.75p | 72797 |
| 28/03/2017 | 4.75p | 4.75p | 4.56p | 4.75p | 229306 |
| 27/03/2017 | 5.00p | 5.00p | 4.55p | 4.75p | 190579 |
| 24/03/2017 | 5.00p | 5.00p | 4.78p | 5.00p | 4039 |
| 23/03/2017 | 5.00p | 5.00p | 4.55p | 5.00p | 49544 |
| 22/03/2017 | 4.75p | 5.00p | 4.55p | 5.00p | 65605 |
| 21/03/2017 | 5.13p | 5.31p | 4.58p | 4.75p | 476999 |
| 20/03/2017 | 4.75p | 5.44p | 4.50p | 5.13p | 354987 |
| 17/03/2017 | 6.13p | 6.13p | 5.35p | 5.50p | 237575 |
| 16/03/2017 | 5.88p | 6.74p | 5.85p | 6.13p | 1222274 |
| 15/03/2017 | 5.50p | 6.35p | 5.25p | 5.88p | 2166140 |
| 14/03/2017 | 5.13p | 6.00p | 4.80p | 5.50p | 2020929 |
| 13/03/2017 | 5.25p | 5.50p | 5.00p | 5.13p | 665168 |
| 10/03/2017 | 5.50p | 6.00p | 4.88p | 5.25p | 1689104 |
| 09/03/2017 | 4.38p | 5.98p | 4.23p | 5.63p | 1309562 |
| 08/03/2017 | 4.38p | 4.38p | 4.25p | 4.38p | 113030 |
| 07/03/2017 | 4.63p | 4.63p | 3.50p | 4.38p | 473466 |
| 06/03/2017 | 5.00p | 5.00p | 4.26p | 4.63p | 374284 |
| 03/03/2017 | 5.00p | 5.09p | 4.75p | 5.00p | 295172 |
| 02/03/2017 | 4.88p | 5.10p | 4.76p | 5.00p | 1194786 |
| 01/03/2017 | 4.00p | 4.75p | 4.00p | 4.75p | 257792 |
| 28/02/2017 | 4.00p | 4.17p | 4.00p | 4.00p | 71000 |
| 27/02/2017 | 4.13p | 4.18p | 4.00p | 4.00p | 149005 |
| 24/02/2017 | 4.38p | 4.43p | 4.13p | 4.13p | 142701 |
| 23/02/2017 | 4.38p | 4.38p | 4.27p | 4.38p | 50000 |
| 22/02/2017 | 4.25p | 4.50p | 4.25p | 4.38p | 291419 |
| 21/02/2017 | 4.63p | 4.63p | 4.25p | 4.25p | 173489 |
| 20/02/2017 | 4.75p | 5.00p | 4.35p | 4.63p | 287952 |
| 17/02/2017 | 4.63p | 5.00p | 4.28p | 4.75p | 831689 |
| 16/02/2017 | 4.75p | 5.00p | 4.01p | 4.63p | 825686 |
| 15/02/2017 | 5.38p | 5.38p | 4.45p | 4.75p | 1266748 |
| 14/02/2017 | 5.63p | 6.00p | 5.13p | 5.38p | 1416604 |
| 13/02/2017 | 4.75p | 5.98p | 4.55p | 5.38p | 3110469 |
| 10/02/2017 | 3.75p | 5.00p | 3.75p | 4.75p | 3060480 |
| 09/02/2017 | 3.50p | 4.10p | 3.50p | 3.75p | 318190 |
| 08/02/2017 | 3.50p | 3.59p | 3.50p | 3.50p | 13000 |
| 07/02/2017 | 3.50p | 3.60p | 3.27p | 3.50p | 44060 |
| 06/02/2017 | 3.38p | 3.50p | 3.28p | 3.50p | 11500 |
| 03/02/2017 | 3.38p | 3.50p | 3.27p | 3.38p | 109000 |
| 02/02/2017 | 3.50p | 3.50p | 3.27p | 3.38p | 75559 |
| 01/02/2017 | 3.63p | 3.63p | 3.26p | 3.50p | 95000 |
| 31/01/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 30/01/2017 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 27/01/2017 | 3.63p | 4.00p | 3.40p | 3.63p | 56130 |
*Close Price adjusted for both dividends and splits