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 |
|---|---|---|---|---|---|
| 26/01/2017 | 3.63p | 3.75p | 3.63p | 3.63p | 10400 |
| 25/01/2017 | 3.50p | 3.63p | 3.38p | 3.63p | 80000 |
| 24/01/2017 | 3.38p | 3.64p | 3.31p | 3.50p | 129255 |
| 23/01/2017 | 3.38p | 3.49p | 3.29p | 3.38p | 56958 |
| 20/01/2017 | 3.50p | 3.50p | 3.34p | 3.38p | 43402 |
| 19/01/2017 | 3.38p | 3.50p | 3.38p | 3.50p | 0 |
| 18/01/2017 | 3.50p | 3.50p | 3.33p | 3.38p | 37352 |
| 17/01/2017 | 3.63p | 3.63p | 3.40p | 3.50p | 35053 |
| 16/01/2017 | 3.75p | 3.86p | 3.51p | 3.63p | 259024 |
| 13/01/2017 | 3.88p | 3.90p | 3.55p | 3.75p | 600306 |
| 12/01/2017 | 3.88p | 4.00p | 3.55p | 3.88p | 13951 |
| 11/01/2017 | 4.00p | 4.20p | 3.60p | 3.88p | 13353 |
| 10/01/2017 | 4.00p | 4.20p | 3.60p | 4.00p | 28085 |
| 09/01/2017 | 3.88p | 4.25p | 3.88p | 4.00p | 10209 |
| 06/01/2017 | 3.75p | 4.06p | 3.55p | 3.88p | 241501 |
| 05/01/2017 | 4.00p | 4.00p | 3.75p | 3.75p | 6352 |
| 04/01/2017 | 4.00p | 4.38p | 4.00p | 4.00p | 8883 |
| 03/01/2017 | 3.63p | 4.15p | 3.63p | 4.00p | 241771 |
| 30/12/2016 | 3.63p | 3.70p | 3.63p | 3.63p | 6563 |
| 29/12/2016 | 3.75p | 3.88p | 3.55p | 3.63p | 79168 |
| 28/12/2016 | 3.88p | 3.88p | 3.60p | 3.75p | 177617 |
| 23/12/2016 | 3.88p | 3.93p | 3.75p | 3.88p | 148373 |
| 22/12/2016 | 4.00p | 4.00p | 3.88p | 3.88p | 150000 |
| 21/12/2016 | 3.88p | 4.20p | 3.88p | 4.00p | 211840 |
| 20/12/2016 | 4.13p | 4.13p | 3.85p | 3.88p | 780261 |
| 19/12/2016 | 4.50p | 4.50p | 4.03p | 4.13p | 346150 |
| 16/12/2016 | 3.63p | 4.90p | 3.63p | 4.38p | 2092371 |
| 15/12/2016 | 3.63p | 3.88p | 3.57p | 3.63p | 158733 |
| 14/12/2016 | 3.88p | 3.88p | 3.56p | 3.63p | 177047 |
| 13/12/2016 | 3.88p | 4.25p | 3.78p | 3.88p | 45330 |
| 12/12/2016 | 3.88p | 4.00p | 3.75p | 3.88p | 258998 |
| 09/12/2016 | 3.88p | 4.13p | 3.86p | 3.88p | 237884 |
| 08/12/2016 | 3.88p | 4.23p | 3.88p | 3.88p | 419209 |
| 07/12/2016 | 4.25p | 4.28p | 3.88p | 3.88p | 333077 |
| 06/12/2016 | 4.25p | 4.49p | 4.05p | 4.25p | 1065407 |
| 05/12/2016 | 3.75p | 4.49p | 3.75p | 4.25p | 815680 |
| 02/12/2016 | 3.88p | 4.24p | 3.75p | 3.75p | 639784 |
| 01/12/2016 | 4.00p | 4.49p | 3.80p | 3.88p | 2531379 |
| 30/11/2016 | 2.75p | 4.75p | 2.75p | 4.00p | 12514319 |
| 29/11/2016 | 4.13p | 4.13p | 3.10p | 3.25p | 1153729 |
| 28/11/2016 | 2.38p | 3.90p | 2.38p | 3.88p | 1601058 |
| 25/11/2016 | 2.50p | 2.64p | 2.38p | 2.38p | 188786 |
| 24/11/2016 | 2.63p | 2.63p | 2.25p | 2.50p | 250689 |
| 23/11/2016 | 2.38p | 2.63p | 2.31p | 2.63p | 354480 |
| 22/11/2016 | 2.63p | 2.63p | 2.26p | 2.38p | 158230 |
| 21/11/2016 | 2.63p | 2.63p | 2.32p | 2.63p | 258878 |
| 18/11/2016 | 2.25p | 2.82p | 2.15p | 2.63p | 578346 |
| 17/11/2016 | 2.63p | 2.63p | 2.13p | 2.25p | 575578 |
| 16/11/2016 | 2.13p | 3.25p | 2.05p | 2.63p | 1881346 |
| 15/11/2016 | 1.93p | 5.13p | 1.93p | 2.75p | 6519390 |
| 14/11/2016 | 1.40p | 1.95p | 1.40p | 1.93p | 1171862 |
| 11/11/2016 | 1.43p | 1.49p | 1.37p | 1.40p | 28082 |
| 10/11/2016 | 1.40p | 1.43p | 1.40p | 1.43p | 0 |
| 09/11/2016 | 1.50p | 1.50p | 1.40p | 1.40p | 93931 |
| 08/11/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 07/11/2016 | 1.40p | 1.50p | 1.40p | 1.50p | 111497 |
| 04/11/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 03/11/2016 | 1.40p | 1.45p | 1.40p | 1.40p | 25000 |
| 02/11/2016 | 1.40p | 1.45p | 1.40p | 1.40p | 100000 |
| 01/11/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 31/10/2016 | 1.40p | 1.45p | 1.40p | 1.40p | 130000 |
| 28/10/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 27/10/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 26/10/2016 | 1.38p | 1.50p | 1.38p | 1.40p | 0 |
| 25/10/2016 | 1.40p | 1.40p | 1.38p | 1.38p | 0 |
| 24/10/2016 | 1.40p | 1.40p | 1.36p | 1.40p | 58223 |
| 21/10/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 20/10/2016 | 1.40p | 1.47p | 1.40p | 1.40p | 10985 |
| 19/10/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 18/10/2016 | 1.40p | 1.40p | 1.35p | 1.40p | 33449 |
| 17/10/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 14/10/2016 | 1.38p | 1.43p | 1.38p | 1.40p | 99978 |
| 13/10/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 12/10/2016 | 1.35p | 1.43p | 1.35p | 1.38p | 12680 |
| 11/10/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 10/10/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 07/10/2016 | 1.38p | 1.38p | 1.32p | 1.35p | 91900 |
| 06/10/2016 | 1.33p | 1.43p | 1.31p | 1.38p | 425123 |
| 05/10/2016 | 1.33p | 1.33p | 1.26p | 1.33p | 10000 |
| 04/10/2016 | 1.33p | 1.33p | 1.26p | 1.33p | 52958 |
| 03/10/2016 | 1.30p | 1.34p | 1.26p | 1.33p | 153241 |
| 30/09/2016 | 1.30p | 1.30p | 1.26p | 1.30p | 152743 |
| 29/09/2016 | 1.33p | 1.33p | 1.30p | 1.30p | 6450 |
| 28/09/2016 | 1.33p | 1.33p | 1.30p | 1.33p | 12997 |
| 27/09/2016 | 1.33p | 1.39p | 1.33p | 1.33p | 13600 |
| 26/09/2016 | 1.33p | 1.35p | 1.33p | 1.33p | 72784 |
| 23/09/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 22/09/2016 | 1.30p | 1.35p | 1.30p | 1.33p | 6449 |
| 21/09/2016 | 1.33p | 1.33p | 1.30p | 1.30p | 0 |
| 20/09/2016 | 1.35p | 1.35p | 1.33p | 1.33p | 0 |
| 19/09/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 16/09/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 15/09/2016 | 1.35p | 1.35p | 1.33p | 1.35p | 5000 |
| 14/09/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 13/09/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 12/09/2016 | 1.50p | 1.50p | 1.35p | 1.35p | 15000 |
| 09/09/2016 | 1.50p | 1.50p | 1.43p | 1.50p | 3000 |
| 08/09/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 07/09/2016 | 1.50p | 1.58p | 1.48p | 1.50p | 100000 |
| 06/09/2016 | 1.53p | 1.53p | 1.50p | 1.50p | 0 |
| 05/09/2016 | 1.50p | 1.53p | 1.47p | 1.53p | 100000 |
| 02/09/2016 | 1.55p | 1.59p | 1.50p | 1.50p | 6414 |
| 01/09/2016 | 1.60p | 1.60p | 1.53p | 1.55p | 67811 |
| 31/08/2016 | 1.60p | 1.65p | 1.60p | 1.60p | 15000 |
| 30/08/2016 | 1.55p | 1.60p | 1.55p | 1.60p | 20000 |
| 26/08/2016 | 1.55p | 1.59p | 1.53p | 1.55p | 15831 |
| 25/08/2016 | 1.60p | 1.60p | 1.53p | 1.55p | 71104 |
| 24/08/2016 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 23/08/2016 | 1.60p | 1.60p | 1.53p | 1.60p | 58272 |
| 22/08/2016 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 19/08/2016 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 18/08/2016 | 1.55p | 1.60p | 1.55p | 1.60p | 25427 |
| 17/08/2016 | 1.55p | 1.60p | 1.55p | 1.55p | 30551 |
| 16/08/2016 | 1.55p | 1.55p | 1.53p | 1.55p | 5139 |
| 15/08/2016 | 1.60p | 1.60p | 1.55p | 1.55p | 0 |
| 12/08/2016 | 1.55p | 1.67p | 1.53p | 1.60p | 365492 |
| 11/08/2016 | 1.70p | 1.70p | 1.45p | 1.55p | 668786 |
| 10/08/2016 | 1.50p | 1.90p | 1.50p | 1.70p | 1798212 |
| 09/08/2016 | 1.28p | 1.55p | 1.28p | 1.50p | 464297 |
| 08/08/2016 | 1.28p | 1.33p | 1.28p | 1.28p | 100000 |
| 05/08/2016 | 1.23p | 1.35p | 1.23p | 1.28p | 485780 |
| 04/08/2016 | 1.28p | 1.28p | 1.23p | 1.23p | 0 |
| 03/08/2016 | 1.30p | 1.30p | 1.28p | 1.28p | 137658 |
| 02/08/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 01/08/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 29/07/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 28/07/2016 | 1.30p | 1.32p | 1.30p | 1.30p | 100810 |
| 27/07/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 26/07/2016 | 1.30p | 1.33p | 1.26p | 1.30p | 93365 |
| 25/07/2016 | 1.35p | 1.43p | 1.35p | 1.35p | 6958 |
| 22/07/2016 | 1.35p | 1.39p | 1.35p | 1.35p | 15000 |
| 21/07/2016 | 1.33p | 1.37p | 1.33p | 1.35p | 30000 |
| 20/07/2016 | 1.43p | 1.43p | 1.33p | 1.33p | 92519 |
| 19/07/2016 | 1.43p | 1.51p | 1.43p | 1.43p | 203557 |
| 18/07/2016 | 1.30p | 1.51p | 1.30p | 1.43p | 741218 |
| 15/07/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 14/07/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 13/07/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 12/07/2016 | 1.20p | 1.30p | 1.16p | 1.30p | 211662 |
| 11/07/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 08/07/2016 | 1.20p | 1.20p | 1.16p | 1.20p | 4087 |
| 07/07/2016 | 1.20p | 1.24p | 1.20p | 1.20p | 45000 |
| 06/07/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 05/07/2016 | 1.20p | 1.20p | 1.16p | 1.16p | 26354 |
| 04/07/2016 | 1.30p | 1.30p | 1.15p | 1.24p | 296731 |
| 01/07/2016 | 1.38p | 1.38p | 1.21p | 1.35p | 314127 |
| 30/06/2016 | 1.55p | 1.55p | 1.35p | 1.55p | 55340 |
| 29/06/2016 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
| 28/06/2016 | 1.53p | 1.53p | 1.43p | 1.53p | 6676 |
| 27/06/2016 | 1.35p | 1.60p | 1.35p | 1.53p | 152962 |
| 24/06/2016 | 1.15p | 1.40p | 1.10p | 1.35p | 196919 |
| 23/06/2016 | 1.45p | 1.60p | 1.45p | 1.45p | 13000 |
| 22/06/2016 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/06/2016 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/06/2016 | 1.45p | 1.45p | 1.31p | 1.45p | 500 |
| 17/06/2016 | 1.45p | 1.56p | 1.45p | 1.45p | 20214 |
| 16/06/2016 | 1.35p | 1.45p | 1.35p | 1.45p | 0 |
| 15/06/2016 | 1.35p | 1.35p | 1.25p | 1.35p | 6879 |
| 14/06/2016 | 1.40p | 1.40p | 1.35p | 1.35p | 0 |
| 13/06/2016 | 1.50p | 1.54p | 1.31p | 1.40p | 114993 |
| 10/06/2016 | 1.50p | 1.50p | 1.36p | 1.50p | 10000 |
| 09/06/2016 | 1.55p | 1.55p | 1.50p | 1.50p | 0 |
| 08/06/2016 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 07/06/2016 | 1.35p | 1.55p | 1.35p | 1.55p | 150000 |
| 06/06/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 03/06/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 02/06/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 01/06/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 31/05/2016 | 1.48p | 1.48p | 1.31p | 1.35p | 7085 |
| 27/05/2016 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 26/05/2016 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 25/05/2016 | 1.48p | 1.60p | 1.48p | 1.48p | 10372 |
| 24/05/2016 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 23/05/2016 | 1.48p | 1.48p | 1.31p | 1.48p | 30000 |
| 20/05/2016 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 19/05/2016 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 18/05/2016 | 1.40p | 1.50p | 1.40p | 1.48p | 50000 |
| 17/05/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 16/05/2016 | 1.40p | 1.40p | 1.25p | 1.40p | 8487 |
| 13/05/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 12/05/2016 | 1.43p | 1.48p | 1.30p | 1.40p | 0 |
| 11/05/2016 | 1.43p | 1.59p | 1.41p | 1.43p | 108079 |
| 10/05/2016 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 09/05/2016 | 1.43p | 1.43p | 1.41p | 1.43p | 12517 |
| 06/05/2016 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 05/05/2016 | 1.63p | 1.63p | 1.30p | 1.43p | 497927 |
| 04/05/2016 | 1.73p | 1.73p | 1.51p | 1.63p | 104920 |
| 03/05/2016 | 1.73p | 1.73p | 1.70p | 1.73p | 2194 |
| 29/04/2016 | 1.73p | 1.73p | 1.54p | 1.73p | 45000 |
| 28/04/2016 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 27/04/2016 | 1.73p | 1.73p | 1.54p | 1.73p | 31067 |
| 26/04/2016 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 25/04/2016 | 1.73p | 1.75p | 1.52p | 1.73p | 263000 |
| 22/04/2016 | 1.73p | 1.73p | 1.57p | 1.73p | 5500 |
| 21/04/2016 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 20/04/2016 | 1.68p | 1.75p | 1.56p | 1.73p | 545237 |
| 19/04/2016 | 1.48p | 1.70p | 1.48p | 1.68p | 417814 |
| 18/04/2016 | 1.33p | 1.50p | 1.33p | 1.48p | 197661 |
| 15/04/2016 | 1.40p | 1.40p | 1.33p | 1.33p | 59570 |
| 14/04/2016 | 1.50p | 1.50p | 1.33p | 1.40p | 129080 |
*Close Price adjusted for both dividends and splits