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 |
|---|---|---|---|---|---|
| 12/07/2022 | 2.90p | 2.91p | 2.82p | 2.90p | 359346 |
| 11/07/2022 | 2.90p | 2.93p | 2.88p | 2.90p | 41961 |
| 08/07/2022 | 2.90p | 2.97p | 2.80p | 2.90p | 455753 |
| 07/07/2022 | 2.95p | 3.10p | 2.82p | 2.90p | 326534 |
| 06/07/2022 | 2.90p | 3.25p | 2.80p | 2.95p | 1565182 |
| 05/07/2022 | 3.00p | 3.18p | 2.82p | 2.90p | 766630 |
| 04/07/2022 | 3.00p | 3.18p | 3.00p | 3.00p | 53759 |
| 01/07/2022 | 2.85p | 3.20p | 2.78p | 3.00p | 1047765 |
| 30/06/2022 | 2.95p | 2.98p | 2.72p | 2.85p | 570263 |
| 29/06/2022 | 3.10p | 3.10p | 2.90p | 2.95p | 573876 |
| 28/06/2022 | 3.10p | 3.14p | 3.08p | 3.10p | 151080 |
| 27/06/2022 | 3.10p | 3.14p | 3.10p | 3.10p | 10861 |
| 24/06/2022 | 3.10p | 3.20p | 3.08p | 3.10p | 422826 |
| 23/06/2022 | 3.10p | 3.10p | 3.08p | 3.10p | 8236 |
| 22/06/2022 | 3.10p | 3.20p | 3.08p | 3.10p | 83585 |
| 21/06/2022 | 3.10p | 3.14p | 3.10p | 3.10p | 47771 |
| 20/06/2022 | 3.10p | 3.19p | 3.00p | 3.10p | 381574 |
| 17/06/2022 | 3.10p | 3.16p | 3.06p | 3.10p | 318988 |
| 16/06/2022 | 3.15p | 3.17p | 3.00p | 3.10p | 731499 |
| 15/06/2022 | 3.35p | 3.35p | 3.10p | 3.15p | 267756 |
| 14/06/2022 | 3.35p | 3.50p | 3.20p | 3.35p | 373138 |
| 13/06/2022 | 3.20p | 3.25p | 3.13p | 3.20p | 73791 |
| 10/06/2022 | 3.25p | 3.26p | 3.20p | 3.20p | 401472 |
| 09/06/2022 | 3.30p | 3.30p | 3.20p | 3.25p | 78133 |
| 08/06/2022 | 3.25p | 3.30p | 3.25p | 3.30p | 65910 |
| 07/06/2022 | 3.38p | 3.38p | 3.20p | 3.25p | 87307 |
| 06/06/2022 | 3.38p | 3.38p | 3.28p | 3.38p | 175869 |
| 03/06/2022 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 02/06/2022 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 01/06/2022 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 31/05/2022 | 3.38p | 3.47p | 3.29p | 3.38p | 81149 |
| 30/05/2022 | 3.38p | 3.45p | 3.36p | 3.38p | 101635 |
| 27/05/2022 | 3.33p | 3.45p | 3.32p | 3.38p | 132593 |
| 26/05/2022 | 3.33p | 3.40p | 3.33p | 3.33p | 390000 |
| 25/05/2022 | 3.38p | 3.50p | 3.27p | 3.33p | 506134 |
| 24/05/2022 | 3.33p | 3.40p | 3.32p | 3.38p | 87671 |
| 23/05/2022 | 3.38p | 3.50p | 3.32p | 3.33p | 322586 |
| 20/05/2022 | 3.40p | 3.50p | 3.25p | 3.49p | 274674 |
| 19/05/2022 | 3.40p | 3.50p | 3.30p | 3.40p | 242724 |
| 18/05/2022 | 3.40p | 3.49p | 3.31p | 3.49p | 977780 |
| 17/05/2022 | 3.60p | 3.60p | 3.31p | 3.40p | 2004623 |
| 16/05/2022 | 3.65p | 3.79p | 3.60p | 3.70p | 278241 |
| 13/05/2022 | 3.75p | 3.75p | 3.51p | 3.51p | 301204 |
| 12/05/2022 | 3.85p | 3.85p | 3.62p | 3.75p | 406524 |
| 11/05/2022 | 3.85p | 3.85p | 3.80p | 3.85p | 438759 |
| 10/05/2022 | 4.00p | 4.00p | 3.81p | 3.85p | 724085 |
| 09/05/2022 | 4.00p | 4.00p | 3.88p | 4.00p | 126378 |
| 06/05/2022 | 3.90p | 4.25p | 3.85p | 4.00p | 3386686 |
| 05/05/2022 | 3.90p | 3.94p | 3.87p | 3.90p | 174649 |
| 04/05/2022 | 3.90p | 3.95p | 3.87p | 3.90p | 90405 |
| 03/05/2022 | 4.10p | 4.10p | 3.80p | 3.90p | 1079644 |
| 02/05/2022 | 4.10p | 4.10p | 4.04p | 4.10p | 93781 |
| 29/04/2022 | 4.10p | 4.10p | 4.04p | 4.10p | 93781 |
| 28/04/2022 | 4.15p | 4.20p | 4.00p | 4.10p | 638823 |
| 27/04/2022 | 4.20p | 4.38p | 4.00p | 4.15p | 451394 |
| 26/04/2022 | 4.20p | 4.25p | 4.00p | 4.20p | 383534 |
| 25/04/2022 | 4.20p | 4.25p | 4.08p | 4.20p | 80107 |
| 22/04/2022 | 4.20p | 4.21p | 4.05p | 4.20p | 272167 |
| 21/04/2022 | 4.20p | 4.25p | 4.06p | 4.20p | 227881 |
| 20/04/2022 | 4.20p | 4.28p | 4.06p | 4.20p | 151236 |
| 19/04/2022 | 4.20p | 4.29p | 4.00p | 4.20p | 56977 |
| 18/04/2022 | 4.25p | 4.40p | 4.06p | 4.20p | 935074 |
| 15/04/2022 | 4.25p | 4.40p | 4.06p | 4.20p | 935074 |
| 14/04/2022 | 4.25p | 4.40p | 4.06p | 4.20p | 935074 |
| 13/04/2022 | 4.00p | 4.39p | 4.00p | 4.25p | 1350727 |
| 12/04/2022 | 4.00p | 4.04p | 3.97p | 4.00p | 711708 |
| 11/04/2022 | 4.00p | 4.13p | 3.96p | 4.00p | 40473 |
| 08/04/2022 | 4.00p | 4.22p | 3.95p | 4.06p | 623510 |
| 07/04/2022 | 4.05p | 4.06p | 3.91p | 4.05p | 12338 |
| 06/04/2022 | 3.75p | 4.14p | 3.70p | 4.05p | 1514489 |
| 05/04/2022 | 3.80p | 3.89p | 3.70p | 3.75p | 890773 |
| 04/04/2022 | 3.80p | 3.88p | 3.75p | 3.80p | 301060 |
| 01/04/2022 | 3.80p | 3.89p | 3.75p | 3.80p | 329300 |
| 31/03/2022 | 3.80p | 3.82p | 3.70p | 3.80p | 159306 |
| 30/03/2022 | 3.80p | 3.83p | 3.73p | 3.80p | 2722486 |
| 29/03/2022 | 3.85p | 3.85p | 3.70p | 3.80p | 1449791 |
| 28/03/2022 | 3.85p | 3.95p | 3.75p | 3.95p | 839239 |
| 25/03/2022 | 3.85p | 3.95p | 3.70p | 3.85p | 983284 |
| 24/03/2022 | 3.85p | 3.85p | 3.72p | 3.85p | 2767848 |
| 23/03/2022 | 3.55p | 3.93p | 3.55p | 3.85p | 1625361 |
| 22/03/2022 | 3.30p | 3.68p | 3.30p | 3.55p | 1516512 |
| 21/03/2022 | 3.30p | 3.40p | 3.30p | 3.30p | 21856 |
| 18/03/2022 | 3.30p | 3.40p | 3.30p | 3.30p | 14723 |
| 17/03/2022 | 3.35p | 3.35p | 3.26p | 3.30p | 43332 |
| 16/03/2022 | 3.30p | 3.50p | 3.30p | 3.35p | 223873 |
| 15/03/2022 | 3.40p | 3.40p | 3.20p | 3.30p | 396347 |
| 14/03/2022 | 3.40p | 3.47p | 3.40p | 3.40p | 141295 |
| 11/03/2022 | 3.40p | 3.47p | 3.30p | 3.40p | 380295 |
| 10/03/2022 | 3.60p | 3.79p | 3.30p | 3.40p | 1675572 |
| 09/03/2022 | 3.25p | 3.79p | 3.18p | 3.60p | 1698491 |
| 08/03/2022 | 3.30p | 3.30p | 3.00p | 3.25p | 492329 |
| 07/03/2022 | 3.30p | 3.30p | 3.05p | 3.30p | 212097 |
| 04/03/2022 | 3.30p | 3.40p | 3.20p | 3.30p | 31427 |
| 03/03/2022 | 3.35p | 3.35p | 3.20p | 3.32p | 510168 |
| 02/03/2022 | 3.35p | 3.44p | 3.23p | 3.35p | 150908 |
| 01/03/2022 | 3.45p | 3.45p | 3.23p | 3.35p | 157147 |
| 28/02/2022 | 3.45p | 3.46p | 3.22p | 3.45p | 31476 |
| 25/02/2022 | 3.45p | 3.47p | 3.45p | 3.45p | 114067 |
| 24/02/2022 | 3.50p | 3.54p | 3.20p | 3.50p | 230124 |
| 23/02/2022 | 3.25p | 3.54p | 3.22p | 3.50p | 610752 |
| 22/02/2022 | 3.40p | 3.40p | 3.20p | 3.32p | 592114 |
| 21/02/2022 | 3.55p | 3.55p | 3.30p | 3.40p | 389835 |
| 18/02/2022 | 3.40p | 3.55p | 3.33p | 3.55p | 553125 |
| 17/02/2022 | 3.80p | 3.80p | 3.40p | 3.40p | 3044058 |
| 16/02/2022 | 3.80p | 3.93p | 3.71p | 3.80p | 342706 |
| 15/02/2022 | 3.75p | 3.84p | 3.70p | 3.80p | 117684 |
| 14/02/2022 | 3.80p | 3.90p | 3.63p | 3.75p | 936737 |
| 11/02/2022 | 4.00p | 4.10p | 3.60p | 3.80p | 705314 |
| 10/02/2022 | 3.83p | 4.10p | 3.78p | 4.00p | 149966 |
| 09/02/2022 | 3.93p | 4.00p | 3.83p | 3.83p | 310087 |
| 08/02/2022 | 3.93p | 3.93p | 3.76p | 3.93p | 232850 |
| 07/02/2022 | 3.93p | 3.93p | 3.92p | 3.93p | 13723 |
| 04/02/2022 | 3.93p | 3.93p | 3.76p | 3.93p | 167507 |
| 03/02/2022 | 3.88p | 3.93p | 3.76p | 3.93p | 153470 |
| 02/02/2022 | 3.88p | 3.93p | 3.76p | 3.88p | 145967 |
| 01/02/2022 | 3.88p | 3.90p | 3.83p | 3.88p | 95000 |
| 31/01/2022 | 3.88p | 3.94p | 3.76p | 3.88p | 259720 |
| 28/01/2022 | 3.75p | 3.80p | 3.70p | 3.78p | 1497795 |
| 27/01/2022 | 3.75p | 3.80p | 3.75p | 3.75p | 0 |
| 26/01/2022 | 3.80p | 3.90p | 3.70p | 3.80p | 242781 |
| 25/01/2022 | 3.85p | 3.87p | 3.60p | 3.80p | 160564 |
| 24/01/2022 | 4.00p | 4.00p | 3.70p | 3.85p | 453339 |
| 21/01/2022 | 3.75p | 4.05p | 3.75p | 4.00p | 2141281 |
| 20/01/2022 | 3.55p | 3.95p | 3.55p | 3.75p | 1980133 |
| 19/01/2022 | 3.55p | 3.60p | 3.50p | 3.55p | 943487 |
| 18/01/2022 | 3.55p | 3.58p | 3.50p | 3.55p | 543043 |
| 17/01/2022 | 3.55p | 3.64p | 3.52p | 3.55p | 268857 |
| 14/01/2022 | 3.70p | 3.74p | 3.50p | 3.55p | 852957 |
| 13/01/2022 | 3.70p | 3.79p | 3.61p | 3.70p | 346844 |
| 12/01/2022 | 3.55p | 3.80p | 3.50p | 3.70p | 878444 |
| 10/01/2022 | 3.75p | 3.75p | 3.49p | 3.55p | 1120576 |
| 07/01/2022 | 3.80p | 3.80p | 3.61p | 3.75p | 987362 |
| 06/01/2022 | 3.75p | 3.80p | 3.70p | 3.80p | 804350 |
| 05/01/2022 | 3.80p | 3.89p | 3.70p | 3.75p | 803972 |
| 04/01/2022 | 4.15p | 4.27p | 3.70p | 3.80p | 2817549 |
| 03/01/2022 | 4.15p | 4.15p | 4.01p | 4.15p | 55401 |
| 31/12/2021 | 4.15p | 4.15p | 4.01p | 4.15p | 55401 |
| 30/12/2021 | 4.15p | 4.17p | 4.01p | 4.15p | 138024 |
| 29/12/2021 | 3.80p | 4.30p | 3.80p | 4.15p | 1351310 |
| 28/12/2021 | 3.80p | 3.84p | 3.80p | 3.80p | 129444 |
| 27/12/2021 | 3.80p | 3.84p | 3.80p | 3.80p | 129444 |
| 24/12/2021 | 3.80p | 3.84p | 3.80p | 3.80p | 129444 |
| 23/12/2021 | 3.80p | 3.86p | 3.73p | 3.80p | 111415 |
| 22/12/2021 | 3.80p | 3.86p | 3.80p | 3.80p | 92551 |
| 21/12/2021 | 3.80p | 3.84p | 3.70p | 3.80p | 126617 |
| 20/12/2021 | 3.75p | 3.90p | 3.70p | 3.80p | 384702 |
| 17/12/2021 | 3.70p | 3.85p | 3.70p | 3.75p | 189241 |
| 16/12/2021 | 3.63p | 3.80p | 3.56p | 3.70p | 1138413 |
| 15/12/2021 | 3.75p | 3.75p | 3.59p | 3.63p | 668023 |
| 14/12/2021 | 3.75p | 3.75p | 3.71p | 3.75p | 64602 |
| 13/12/2021 | 4.10p | 4.10p | 3.65p | 3.75p | 1052880 |
| 10/12/2021 | 4.10p | 4.20p | 4.00p | 4.10p | 981293 |
| 09/12/2021 | 4.05p | 4.38p | 4.00p | 4.10p | 2293534 |
| 08/12/2021 | 3.95p | 3.95p | 3.85p | 3.95p | 83771 |
| 07/12/2021 | 4.05p | 4.05p | 3.90p | 3.95p | 206822 |
| 06/12/2021 | 4.08p | 4.08p | 3.92p | 4.05p | 109692 |
| 03/12/2021 | 4.10p | 4.15p | 3.91p | 4.08p | 328533 |
| 02/12/2021 | 3.85p | 4.20p | 3.70p | 4.10p | 2348915 |
| 01/12/2021 | 3.73p | 4.00p | 3.65p | 3.85p | 409821 |
| 30/11/2021 | 3.90p | 3.94p | 3.65p | 3.73p | 392489 |
| 29/11/2021 | 3.90p | 3.95p | 3.81p | 3.90p | 134078 |
| 26/11/2021 | 3.95p | 4.04p | 3.80p | 3.90p | 928611 |
| 25/11/2021 | 3.95p | 3.95p | 3.80p | 3.95p | 289509 |
| 24/11/2021 | 3.90p | 3.98p | 3.80p | 3.95p | 76015 |
| 23/11/2021 | 4.00p | 4.00p | 3.80p | 3.90p | 596692 |
| 22/11/2021 | 3.90p | 4.14p | 3.83p | 4.00p | 1883707 |
| 19/11/2021 | 3.58p | 3.99p | 3.58p | 3.90p | 1592837 |
| 18/11/2021 | 3.70p | 3.70p | 3.50p | 3.58p | 1091138 |
| 17/11/2021 | 3.70p | 3.75p | 3.53p | 3.70p | 120548 |
| 16/11/2021 | 3.70p | 4.00p | 3.53p | 3.70p | 202177 |
| 15/11/2021 | 3.85p | 3.90p | 3.60p | 3.90p | 378438 |
| 12/11/2021 | 3.85p | 3.90p | 3.72p | 3.85p | 281712 |
| 11/11/2021 | 3.90p | 3.90p | 3.70p | 3.73p | 955200 |
| 10/11/2021 | 3.90p | 3.92p | 3.77p | 3.90p | 340362 |
| 09/11/2021 | 3.90p | 3.93p | 3.90p | 3.90p | 30207 |
| 08/11/2021 | 3.90p | 3.93p | 3.81p | 3.90p | 1394685 |
| 05/11/2021 | 3.90p | 3.94p | 3.80p | 3.90p | 61642 |
| 04/11/2021 | 3.95p | 4.00p | 3.80p | 3.90p | 1431608 |
| 03/11/2021 | 3.95p | 3.99p | 3.91p | 3.95p | 27116 |
| 02/11/2021 | 3.95p | 4.00p | 3.90p | 3.95p | 689184 |
| 01/11/2021 | 4.00p | 4.03p | 3.87p | 3.95p | 596363 |
| 29/10/2021 | 4.00p | 4.03p | 3.95p | 4.00p | 72522 |
| 28/10/2021 | 4.00p | 4.04p | 3.92p | 4.00p | 33934 |
| 27/10/2021 | 4.10p | 4.10p | 3.86p | 4.00p | 565546 |
| 26/10/2021 | 4.25p | 4.25p | 3.93p | 4.10p | 1044170 |
| 25/10/2021 | 4.30p | 4.30p | 4.00p | 4.25p | 526869 |
| 22/10/2021 | 4.35p | 4.40p | 4.20p | 4.30p | 927704 |
| 21/10/2021 | 4.50p | 4.50p | 4.30p | 4.35p | 307022 |
| 20/10/2021 | 4.33p | 4.58p | 4.30p | 4.50p | 1175626 |
| 19/10/2021 | 4.50p | 4.59p | 4.20p | 4.59p | 988663 |
| 18/10/2021 | 4.60p | 4.69p | 4.40p | 4.50p | 1621650 |
| 15/10/2021 | 4.15p | 4.65p | 4.08p | 4.60p | 6072607 |
| 14/10/2021 | 4.10p | 4.40p | 4.04p | 4.15p | 995926 |
| 13/10/2021 | 3.95p | 4.30p | 3.91p | 4.10p | 1383745 |
| 12/10/2021 | 3.95p | 4.03p | 3.90p | 3.95p | 329897 |
| 11/10/2021 | 4.05p | 4.05p | 3.86p | 3.95p | 722529 |
| 08/10/2021 | 3.60p | 4.39p | 3.60p | 4.05p | 3088781 |
| 07/10/2021 | 3.60p | 3.65p | 3.50p | 3.60p | 904138 |
| 06/10/2021 | 3.60p | 3.66p | 3.58p | 3.60p | 23427 |
| 05/10/2021 | 3.60p | 3.68p | 3.51p | 3.51p | 550008 |
*Close Price adjusted for both dividends and splits