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 |
|---|---|---|---|---|---|
| 20/03/2020 | 1.15p | 1.15p | 1.10p | 1.15p | 10000 |
| 19/03/2020 | 1.15p | 1.15p | 1.10p | 1.15p | 27000 |
| 18/03/2020 | 1.15p | 1.18p | 1.10p | 1.15p | 118000 |
| 17/03/2020 | 1.20p | 1.20p | 1.10p | 1.15p | 50000 |
| 16/03/2020 | 1.20p | 1.25p | 1.10p | 1.20p | 113024 |
| 13/03/2020 | 1.20p | 1.25p | 1.10p | 1.20p | 107642 |
| 12/03/2020 | 1.30p | 1.30p | 1.20p | 1.20p | 25438 |
| 11/03/2020 | 1.30p | 1.37p | 1.20p | 1.30p | 122862 |
| 10/03/2020 | 1.30p | 1.39p | 1.30p | 1.30p | 57520 |
| 09/03/2020 | 1.45p | 1.45p | 1.22p | 1.30p | 417698 |
| 06/03/2020 | 1.45p | 1.45p | 1.40p | 1.45p | 101252 |
| 05/03/2020 | 1.45p | 1.45p | 1.44p | 1.45p | 102892 |
| 04/03/2020 | 1.45p | 1.45p | 1.40p | 1.45p | 120434 |
| 03/03/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 02/03/2020 | 1.50p | 1.54p | 1.40p | 1.45p | 113726 |
| 28/02/2020 | 1.60p | 1.60p | 1.42p | 1.50p | 271517 |
| 27/02/2020 | 1.60p | 1.60p | 1.50p | 1.60p | 56000 |
| 26/02/2020 | 1.60p | 1.60p | 1.53p | 1.60p | 89229 |
| 25/02/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 24/02/2020 | 1.60p | 1.65p | 1.54p | 1.60p | 12095 |
| 21/02/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 20/02/2020 | 1.60p | 1.60p | 1.54p | 1.60p | 3000 |
| 19/02/2020 | 1.60p | 1.60p | 1.54p | 1.60p | 59500 |
| 18/02/2020 | 1.60p | 1.66p | 1.60p | 1.60p | 350000 |
| 17/02/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 14992 |
| 14/02/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 34997 |
| 13/02/2020 | 1.60p | 1.60p | 1.54p | 1.60p | 4273 |
| 12/02/2020 | 1.60p | 1.60p | 1.54p | 1.60p | 92544 |
| 11/02/2020 | 1.60p | 1.60p | 1.54p | 1.60p | 2169 |
| 10/02/2020 | 1.60p | 1.60p | 1.54p | 1.60p | 15864 |
| 07/02/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 11582 |
| 06/02/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 05/02/2020 | 1.60p | 1.70p | 1.54p | 1.60p | 431302 |
| 04/02/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 77921 |
| 03/02/2020 | 1.60p | 1.60p | 1.54p | 1.60p | 81803 |
| 31/01/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 122401 |
| 30/01/2020 | 1.60p | 1.60p | 1.50p | 1.60p | 10175 |
| 29/01/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 9553 |
| 28/01/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 57801 |
| 27/01/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 19552 |
| 24/01/2020 | 1.60p | 1.60p | 1.54p | 1.60p | 2061 |
| 23/01/2020 | 1.60p | 1.66p | 1.60p | 1.60p | 20000 |
| 22/01/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 150643 |
| 21/01/2020 | 1.60p | 1.67p | 1.54p | 1.60p | 66204 |
| 20/01/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 122728 |
| 17/01/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 16/01/2020 | 1.60p | 1.62p | 1.54p | 1.60p | 83300 |
| 15/01/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 14/01/2020 | 1.60p | 1.63p | 1.52p | 1.60p | 238109 |
| 13/01/2020 | 1.55p | 1.60p | 1.52p | 1.55p | 71281 |
| 10/01/2020 | 1.55p | 1.60p | 1.55p | 1.55p | 2500 |
| 09/01/2020 | 1.55p | 1.55p | 1.52p | 1.55p | 132462 |
| 08/01/2020 | 1.50p | 1.58p | 1.49p | 1.55p | 506507 |
| 07/01/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 12166 |
| 06/01/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 5769 |
| 03/01/2020 | 1.50p | 1.54p | 1.43p | 1.50p | 29520 |
| 02/01/2020 | 1.50p | 1.54p | 1.43p | 1.50p | 6834 |
| 01/01/2020 | 1.50p | 1.50p | 1.43p | 1.50p | 300000 |
| 31/12/2019 | 1.50p | 1.50p | 1.43p | 1.50p | 300000 |
| 30/12/2019 | 1.45p | 1.50p | 1.44p | 1.50p | 100171 |
| 27/12/2019 | 1.45p | 1.45p | 1.44p | 1.45p | 10000 |
| 26/12/2019 | 1.45p | 1.50p | 1.45p | 1.45p | 50000 |
| 25/12/2019 | 1.45p | 1.50p | 1.45p | 1.45p | 50000 |
| 24/12/2019 | 1.45p | 1.50p | 1.45p | 1.45p | 50000 |
| 23/12/2019 | 1.45p | 1.50p | 1.43p | 1.45p | 381851 |
| 20/12/2019 | 1.45p | 1.50p | 1.42p | 1.45p | 29100 |
| 19/12/2019 | 1.45p | 1.50p | 1.42p | 1.45p | 103129 |
| 18/12/2019 | 1.45p | 1.49p | 1.45p | 1.45p | 120000 |
| 17/12/2019 | 1.40p | 1.49p | 1.40p | 1.45p | 164709 |
| 16/12/2019 | 1.65p | 1.65p | 1.35p | 1.40p | 1403470 |
| 13/12/2019 | 1.35p | 1.67p | 1.30p | 1.63p | 959727 |
| 12/12/2019 | 1.60p | 1.60p | 1.45p | 1.50p | 133300 |
| 11/12/2019 | 1.60p | 1.60p | 1.51p | 1.60p | 160875 |
| 10/12/2019 | 1.75p | 1.75p | 1.55p | 1.60p | 355000 |
| 09/12/2019 | 1.75p | 1.75p | 1.63p | 1.75p | 8000 |
| 06/12/2019 | 1.70p | 1.70p | 1.63p | 1.70p | 2309 |
| 05/12/2019 | 1.70p | 1.76p | 1.63p | 1.70p | 3279 |
| 04/12/2019 | 1.70p | 1.76p | 1.63p | 1.70p | 204502 |
| 03/12/2019 | 1.70p | 1.80p | 1.63p | 1.70p | 59317 |
| 02/12/2019 | 1.55p | 1.78p | 1.55p | 1.70p | 480604 |
| 29/11/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 28/11/2019 | 1.55p | 1.55p | 1.46p | 1.55p | 17041 |
| 27/11/2019 | 1.55p | 1.62p | 1.55p | 1.55p | 862 |
| 26/11/2019 | 1.55p | 1.62p | 1.46p | 1.55p | 133353 |
| 25/11/2019 | 1.55p | 1.60p | 1.43p | 1.55p | 101698 |
| 22/11/2019 | 1.55p | 1.62p | 1.43p | 1.55p | 226700 |
| 21/11/2019 | 1.60p | 1.60p | 1.43p | 1.55p | 97290 |
| 20/11/2019 | 1.60p | 1.62p | 1.60p | 1.60p | 100000 |
| 19/11/2019 | 1.60p | 1.62p | 1.53p | 1.60p | 36902 |
| 18/11/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 15/11/2019 | 1.60p | 1.62p | 1.60p | 1.60p | 245 |
| 14/11/2019 | 1.60p | 1.60p | 1.53p | 1.60p | 2382 |
| 13/11/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 12/11/2019 | 1.60p | 1.60p | 1.53p | 1.60p | 4843 |
| 11/11/2019 | 1.60p | 1.60p | 1.43p | 1.60p | 188373 |
| 08/11/2019 | 1.70p | 1.70p | 1.51p | 1.60p | 246753 |
| 07/11/2019 | 1.70p | 1.70p | 1.60p | 1.70p | 11353 |
| 06/11/2019 | 1.40p | 1.70p | 1.40p | 1.70p | 592500 |
| 05/11/2019 | 1.40p | 1.47p | 1.32p | 1.40p | 192421 |
| 04/11/2019 | 1.40p | 1.40p | 1.32p | 1.40p | 5000 |
| 01/11/2019 | 1.40p | 1.40p | 1.32p | 1.40p | 243 |
| 31/10/2019 | 1.40p | 1.47p | 1.40p | 1.40p | 1353 |
| 30/10/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 29/10/2019 | 1.40p | 1.47p | 1.40p | 1.40p | 16937 |
| 28/10/2019 | 1.40p | 1.47p | 1.32p | 1.40p | 6892 |
| 25/10/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 24/10/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 23/10/2019 | 1.40p | 1.47p | 1.32p | 1.40p | 21467 |
| 22/10/2019 | 1.55p | 1.55p | 1.40p | 1.40p | 318070 |
| 21/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 47899 |
| 18/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 36062 |
| 17/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 300000 |
| 16/10/2019 | 1.55p | 1.55p | 1.40p | 1.55p | 166857 |
| 15/10/2019 | 1.55p | 1.56p | 1.55p | 1.55p | 3062 |
| 14/10/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 11/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 133000 |
| 10/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 69872 |
| 09/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 403711 |
| 08/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 157903 |
| 07/10/2019 | 1.55p | 1.70p | 1.49p | 1.55p | 100500 |
| 04/10/2019 | 1.55p | 1.70p | 1.42p | 1.55p | 85430 |
| 03/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 140848 |
| 02/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 61310 |
| 01/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 238268 |
| 30/09/2019 | 1.50p | 1.55p | 1.42p | 1.55p | 8616 |
| 27/09/2019 | 1.50p | 1.57p | 1.42p | 1.50p | 99435 |
| 26/09/2019 | 1.50p | 1.57p | 1.50p | 1.50p | 2473 |
| 25/09/2019 | 1.50p | 1.58p | 1.50p | 1.50p | 68665 |
| 24/09/2019 | 1.50p | 1.58p | 1.41p | 1.50p | 5531 |
| 23/09/2019 | 1.60p | 1.60p | 1.35p | 1.50p | 1658458 |
| 20/09/2019 | 1.60p | 1.60p | 1.53p | 1.60p | 53069 |
| 19/09/2019 | 1.55p | 1.60p | 1.46p | 1.60p | 525757 |
| 18/09/2019 | 1.70p | 1.70p | 1.55p | 1.55p | 382676 |
| 17/09/2019 | 1.65p | 1.70p | 1.49p | 1.70p | 833118 |
| 16/09/2019 | 1.85p | 1.85p | 1.65p | 1.65p | 155750 |
| 13/09/2019 | 1.80p | 1.85p | 1.72p | 1.85p | 171368 |
| 12/09/2019 | 1.80p | 1.82p | 1.74p | 1.80p | 17369 |
| 11/09/2019 | 1.80p | 1.84p | 1.74p | 1.80p | 323727 |
| 10/09/2019 | 1.80p | 1.84p | 1.79p | 1.80p | 113177 |
| 09/09/2019 | 1.80p | 1.80p | 1.79p | 1.80p | 15128 |
| 06/09/2019 | 2.05p | 2.05p | 1.78p | 1.80p | 522502 |
| 05/09/2019 | 1.75p | 2.15p | 1.73p | 2.05p | 1455345 |
| 04/09/2019 | 1.75p | 1.75p | 1.61p | 1.75p | 69422 |
| 03/09/2019 | 1.70p | 1.75p | 1.61p | 1.75p | 35010 |
| 02/09/2019 | 1.85p | 1.85p | 1.61p | 1.70p | 237740 |
| 30/08/2019 | 1.85p | 1.85p | 1.76p | 1.85p | 1857 |
| 29/08/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 28/08/2019 | 1.85p | 1.85p | 1.70p | 1.85p | 10985 |
| 27/08/2019 | 1.85p | 1.85p | 1.70p | 1.85p | 20027 |
| 23/08/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 22/08/2019 | 1.85p | 1.85p | 1.70p | 1.85p | 4117 |
| 21/08/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 20/08/2019 | 1.85p | 1.85p | 1.78p | 1.85p | 17041 |
| 19/08/2019 | 1.85p | 1.85p | 1.70p | 1.85p | 43543 |
| 16/08/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 15/08/2019 | 1.85p | 1.85p | 1.70p | 1.85p | 60080 |
| 14/08/2019 | 1.85p | 1.85p | 1.70p | 1.85p | 2000 |
| 13/08/2019 | 1.85p | 1.85p | 1.79p | 1.85p | 45304 |
| 12/08/2019 | 1.85p | 1.85p | 1.73p | 1.85p | 30000 |
| 09/08/2019 | 1.85p | 1.85p | 1.79p | 1.85p | 15867 |
| 08/08/2019 | 1.85p | 1.85p | 1.79p | 1.85p | 9390 |
| 07/08/2019 | 1.85p | 1.85p | 1.79p | 1.85p | 5882 |
| 06/08/2019 | 1.85p | 1.87p | 1.72p | 1.85p | 335772 |
| 05/08/2019 | 1.85p | 1.87p | 1.73p | 1.85p | 39653 |
| 02/08/2019 | 1.90p | 1.90p | 1.80p | 1.85p | 386715 |
| 01/08/2019 | 1.90p | 1.99p | 1.86p | 1.90p | 35133 |
| 31/07/2019 | 2.00p | 2.00p | 1.83p | 1.90p | 659656 |
| 30/07/2019 | 2.00p | 2.07p | 1.95p | 2.00p | 29171 |
| 29/07/2019 | 2.00p | 2.07p | 1.93p | 2.00p | 162161 |
| 26/07/2019 | 2.10p | 2.10p | 2.00p | 2.00p | 377906 |
| 25/07/2019 | 2.10p | 2.10p | 2.09p | 2.10p | 100000 |
| 24/07/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 23/07/2019 | 2.10p | 2.10p | 2.00p | 2.10p | 579688 |
| 22/07/2019 | 2.10p | 2.10p | 2.01p | 2.10p | 118292 |
| 19/07/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 18/07/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 17/07/2019 | 2.10p | 2.10p | 2.00p | 2.10p | 497387 |
| 16/07/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 15/07/2019 | 2.10p | 2.10p | 2.01p | 2.10p | 39601 |
| 12/07/2019 | 2.15p | 2.15p | 2.00p | 2.10p | 265477 |
| 11/07/2019 | 2.15p | 2.15p | 2.10p | 2.15p | 64254 |
| 10/07/2019 | 2.15p | 2.18p | 2.10p | 2.15p | 359632 |
| 09/07/2019 | 2.15p | 2.15p | 2.13p | 2.15p | 4870 |
| 08/07/2019 | 2.15p | 2.15p | 2.14p | 2.15p | 50730 |
| 05/07/2019 | 2.15p | 2.19p | 2.10p | 2.15p | 204265 |
| 04/07/2019 | 2.30p | 2.30p | 2.13p | 2.15p | 351965 |
| 03/07/2019 | 2.30p | 2.30p | 2.22p | 2.30p | 21282 |
| 02/07/2019 | 2.30p | 2.30p | 2.21p | 2.30p | 429068 |
| 01/07/2019 | 2.30p | 2.30p | 2.22p | 2.30p | 346473 |
| 28/06/2019 | 2.30p | 2.30p | 2.22p | 2.30p | 189271 |
| 27/06/2019 | 2.35p | 2.36p | 2.21p | 2.30p | 174843 |
| 26/06/2019 | 2.35p | 2.36p | 2.35p | 2.35p | 30000 |
| 25/06/2019 | 2.35p | 2.36p | 2.35p | 2.35p | 50003 |
| 24/06/2019 | 2.30p | 2.38p | 2.30p | 2.35p | 72211 |
| 21/06/2019 | 2.30p | 2.32p | 2.22p | 2.30p | 105212 |
| 20/06/2019 | 2.35p | 2.35p | 2.22p | 2.30p | 141545 |
| 19/06/2019 | 2.50p | 2.50p | 2.35p | 2.35p | 60000 |
| 18/06/2019 | 2.50p | 2.50p | 2.41p | 2.50p | 12562 |
| 17/06/2019 | 2.50p | 2.60p | 2.41p | 2.50p | 730792 |
| 14/06/2019 | 2.50p | 2.50p | 2.41p | 2.50p | 9337 |
*Close Price adjusted for both dividends and splits