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:
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- 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
Anglesey Mining (AYM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/04/2016 | 1.68p | 1.68p | 1.33p | 1.50p | 504183 |
| 12/04/2016 | 1.35p | 2.03p | 1.35p | 1.68p | 2331322 |
| 11/04/2016 | 1.23p | 1.35p | 1.23p | 1.35p | 78559 |
| 08/04/2016 | 1.23p | 1.35p | 1.23p | 1.23p | 50000 |
| 07/04/2016 | 1.13p | 1.25p | 1.13p | 1.23p | 79292 |
| 06/04/2016 | 1.33p | 1.35p | 1.13p | 1.13p | 750000 |
| 05/04/2016 | 1.33p | 1.35p | 1.20p | 1.20p | 101650 |
| 04/04/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 01/04/2016 | 1.33p | 1.35p | 1.33p | 1.33p | 31067 |
| 31/03/2016 | 1.33p | 1.33p | 1.15p | 1.33p | 176403 |
| 30/03/2016 | 1.33p | 1.35p | 1.33p | 1.33p | 6822 |
| 29/03/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 24/03/2016 | 1.33p | 1.35p | 1.33p | 1.33p | 38880 |
| 23/03/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 22/03/2016 | 1.43p | 1.43p | 1.26p | 1.33p | 100000 |
| 21/03/2016 | 1.43p | 1.43p | 1.40p | 1.43p | 47270 |
| 18/03/2016 | 1.38p | 1.43p | 1.38p | 1.43p | 0 |
| 17/03/2016 | 1.38p | 1.38p | 1.16p | 1.38p | 176716 |
| 16/03/2016 | 1.50p | 1.50p | 1.25p | 1.38p | 350000 |
| 15/03/2016 | 1.00p | 1.50p | 1.00p | 1.50p | 295506 |
| 14/03/2016 | 1.00p | 1.00p | 1.00p | 1.00p | 248507 |
| 11/03/2016 | 0.95p | 1.00p | 0.90p | 1.00p | 197000 |
| 10/03/2016 | 1.00p | 1.00p | 0.95p | 0.95p | 0 |
| 09/03/2016 | 0.90p | 1.00p | 0.90p | 1.00p | 0 |
| 08/03/2016 | 1.05p | 1.15p | 0.90p | 0.90p | 302400 |
| 07/03/2016 | 1.05p | 1.09p | 1.05p | 1.05p | 91656 |
| 04/03/2016 | 1.05p | 1.05p | 0.92p | 1.05p | 1000 |
| 03/03/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 02/03/2016 | 0.95p | 1.05p | 0.95p | 1.05p | 0 |
| 01/03/2016 | 1.13p | 1.13p | 0.95p | 0.95p | 0 |
| 29/02/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 26/02/2016 | 1.13p | 1.14p | 0.90p | 1.13p | 56156 |
| 25/02/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 24/02/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 23/02/2016 | 1.05p | 1.13p | 1.00p | 1.13p | 260000 |
| 22/02/2016 | 1.05p | 1.05p | 0.91p | 1.05p | 5000 |
| 19/02/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/02/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 17/02/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 16/02/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 15/02/2016 | 1.13p | 1.14p | 1.05p | 1.05p | 11135 |
| 12/02/2016 | 1.13p | 1.13p | 0.91p | 1.13p | 328815 |
| 11/02/2016 | 1.00p | 1.13p | 1.00p | 1.13p | 0 |
| 10/02/2016 | 1.08p | 1.10p | 0.90p | 1.00p | 189612 |
| 09/02/2016 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 08/02/2016 | 1.05p | 1.13p | 0.95p | 1.08p | 0 |
| 05/02/2016 | 0.95p | 1.02p | 0.95p | 0.95p | 57200 |
| 04/02/2016 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 03/02/2016 | 0.95p | 0.95p | 0.85p | 0.95p | 7000 |
| 02/02/2016 | 0.90p | 0.95p | 0.90p | 0.95p | 0 |
| 01/02/2016 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 29/01/2016 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 28/01/2016 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 27/01/2016 | 1.05p | 1.05p | 0.89p | 0.90p | 86220 |
| 26/01/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 25/01/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 22/01/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/01/2016 | 1.05p | 1.05p | 0.94p | 1.05p | 50000 |
| 20/01/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 19/01/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/01/2016 | 1.05p | 1.05p | 0.94p | 1.05p | 16534 |
| 15/01/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 14/01/2016 | 1.00p | 1.05p | 1.00p | 1.05p | 0 |
| 13/01/2016 | 1.13p | 1.13p | 0.98p | 1.00p | 49497 |
| 12/01/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 11/01/2016 | 1.05p | 1.13p | 1.05p | 1.13p | 0 |
| 08/01/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 07/01/2016 | 1.05p | 1.10p | 1.05p | 1.05p | 60000 |
| 06/01/2016 | 0.93p | 1.10p | 0.93p | 1.05p | 56500 |
| 05/01/2016 | 1.10p | 1.10p | 0.85p | 0.93p | 190636 |
| 04/01/2016 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 31/12/2015 | 1.10p | 1.10p | 1.10p | 1.10p | 56558 |
| 30/12/2015 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 29/12/2015 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 24/12/2015 | 1.13p | 1.13p | 1.10p | 1.10p | 0 |
| 23/12/2015 | 1.18p | 1.18p | 1.10p | 1.13p | 2125 |
| 22/12/2015 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 21/12/2015 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 18/12/2015 | 1.18p | 1.18p | 1.15p | 1.18p | 60000 |
| 17/12/2015 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 16/12/2015 | 0.80p | 1.18p | 0.80p | 1.18p | 0 |
| 15/12/2015 | 1.25p | 1.25p | 0.78p | 0.88p | 112414 |
| 14/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 11/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 10/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 09/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/12/2015 | 1.25p | 1.25p | 1.15p | 1.25p | 30069 |
| 07/12/2015 | 1.25p | 1.25p | 1.15p | 1.25p | 49205 |
| 04/12/2015 | 1.25p | 1.33p | 1.24p | 1.25p | 34500 |
| 03/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 02/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 01/12/2015 | 1.25p | 1.34p | 1.25p | 1.25p | 28965 |
| 30/11/2015 | 1.25p | 1.34p | 1.15p | 1.25p | 49077 |
| 27/11/2015 | 1.13p | 1.25p | 1.13p | 1.25p | 270123 |
| 26/11/2015 | 1.25p | 1.50p | 1.25p | 1.50p | 159328 |
| 25/11/2015 | 1.25p | 1.39p | 1.25p | 1.25p | 50000 |
| 24/11/2015 | 1.13p | 1.40p | 1.13p | 1.25p | 37212 |
| 23/11/2015 | 1.38p | 1.38p | 1.13p | 1.13p | 115046 |
| 20/11/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 19/11/2015 | 1.38p | 1.38p | 1.28p | 1.38p | 17107 |
| 18/11/2015 | 1.50p | 1.50p | 1.25p | 1.38p | 616224 |
| 17/11/2015 | 1.50p | 1.50p | 1.32p | 1.50p | 117500 |
| 16/11/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/11/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/11/2015 | 1.50p | 1.50p | 1.30p | 1.50p | 2920 |
| 11/11/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/11/2015 | 1.50p | 1.60p | 1.50p | 1.50p | 6539 |
| 09/11/2015 | 1.75p | 1.75p | 1.50p | 1.50p | 0 |
| 06/11/2015 | 1.75p | 1.84p | 1.75p | 1.75p | 50000 |
| 05/11/2015 | 1.63p | 1.75p | 1.63p | 1.75p | 0 |
| 04/11/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 03/11/2015 | 1.63p | 1.63p | 1.40p | 1.63p | 6000 |
| 02/11/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 30/10/2015 | 1.63p | 1.80p | 1.63p | 1.63p | 21960 |
| 29/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 28/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 27/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 26/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 23/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/10/2015 | 1.63p | 1.63p | 1.40p | 1.63p | 117318 |
| 21/10/2015 | 1.63p | 1.63p | 1.40p | 1.63p | 3696 |
| 20/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 19/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 16/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 14/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 13/10/2015 | 1.75p | 1.84p | 1.63p | 1.63p | 11077 |
| 12/10/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/10/2015 | 1.75p | 1.85p | 1.75p | 1.75p | 50000 |
| 08/10/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 07/10/2015 | 1.75p | 1.85p | 1.55p | 1.75p | 27000 |
| 06/10/2015 | 1.50p | 1.88p | 1.50p | 1.75p | 125000 |
| 05/10/2015 | 1.50p | 1.55p | 1.32p | 1.50p | 178763 |
| 02/10/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 01/10/2015 | 1.38p | 1.50p | 1.32p | 1.50p | 120953 |
| 30/09/2015 | 1.38p | 1.38p | 1.25p | 1.38p | 16000 |
| 29/09/2015 | 1.50p | 1.50p | 1.32p | 1.38p | 300000 |
| 28/09/2015 | 1.50p | 1.50p | 1.32p | 1.50p | 33180 |
| 25/09/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/09/2015 | 1.50p | 1.60p | 1.50p | 1.50p | 55000 |
| 23/09/2015 | 1.63p | 1.63p | 1.50p | 1.50p | 0 |
| 22/09/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 21/09/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 18/09/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 17/09/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 16/09/2015 | 1.63p | 1.63p | 1.32p | 1.63p | 4653 |
| 15/09/2015 | 1.50p | 1.63p | 1.50p | 1.63p | 0 |
| 14/09/2015 | 1.88p | 1.88p | 1.30p | 1.50p | 175208 |
| 11/09/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 10/09/2015 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 09/09/2015 | 1.75p | 1.88p | 1.74p | 1.88p | 100000 |
| 08/09/2015 | 1.63p | 1.75p | 1.55p | 1.75p | 225000 |
| 07/09/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 04/09/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 03/09/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 02/09/2015 | 1.63p | 1.74p | 1.36p | 1.63p | 9540 |
| 01/09/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 28/08/2015 | 1.63p | 1.74p | 1.36p | 1.63p | 9653 |
| 27/08/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 26/08/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 25/08/2015 | 1.63p | 1.74p | 1.63p | 1.63p | 10000 |
| 24/08/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 21/08/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 20/08/2015 | 1.63p | 1.74p | 1.63p | 1.63p | 45000 |
| 19/08/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 18/08/2015 | 1.63p | 1.74p | 1.63p | 1.63p | 19300 |
| 17/08/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 14/08/2015 | 1.63p | 1.85p | 1.63p | 1.63p | 10000 |
| 13/08/2015 | 1.63p | 1.89p | 1.63p | 1.63p | 4747 |
| 12/08/2015 | 1.63p | 1.63p | 1.34p | 1.63p | 5226 |
| 11/08/2015 | 1.50p | 1.63p | 1.50p | 1.63p | 0 |
| 10/08/2015 | 1.50p | 1.50p | 1.34p | 1.50p | 7773 |
| 07/08/2015 | 1.50p | 1.59p | 1.50p | 1.50p | 200000 |
| 06/08/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/08/2015 | 1.38p | 1.50p | 1.38p | 1.50p | 55317 |
| 04/08/2015 | 1.38p | 1.46p | 1.31p | 1.38p | 260350 |
| 03/08/2015 | 1.13p | 1.49p | 1.10p | 1.38p | 725380 |
| 31/07/2015 | 2.00p | 2.00p | 1.08p | 1.13p | 362400 |
| 30/07/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 29/07/2015 | 2.00p | 2.00p | 1.93p | 2.00p | 3940 |
| 28/07/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 27/07/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 24/07/2015 | 2.00p | 2.12p | 1.93p | 2.00p | 6862 |
| 23/07/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/07/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/07/2015 | 2.00p | 2.01p | 2.00p | 2.00p | 48967 |
| 20/07/2015 | 2.25p | 2.40p | 2.00p | 2.00p | 31093 |
| 17/07/2015 | 2.25p | 2.43p | 2.13p | 2.25p | 122500 |
| 16/07/2015 | 2.25p | 2.25p | 2.00p | 2.25p | 70000 |
| 15/07/2015 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 14/07/2015 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 13/07/2015 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 10/07/2015 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/07/2015 | 2.25p | 2.35p | 2.25p | 2.25p | 8487 |
| 08/07/2015 | 2.25p | 2.51p | 2.25p | 2.25p | 128967 |
| 07/07/2015 | 2.25p | 2.50p | 2.25p | 2.25p | 246911 |
| 06/07/2015 | 2.25p | 2.50p | 2.25p | 2.25p | 24829 |
| 03/07/2015 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 02/07/2015 | 2.50p | 2.74p | 2.40p | 2.50p | 375322 |
| 01/07/2015 | 2.50p | 2.55p | 2.33p | 2.50p | 85188 |
*Close Price adjusted for both dividends and splits