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 Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
Anglo Asian Mining (AAZ) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/07/2015 | 7.38p | 7.38p | 6.60p | 6.75p | 127055 |
| 06/07/2015 | 7.38p | 7.38p | 7.00p | 7.38p | 42819 |
| 03/07/2015 | 7.38p | 7.50p | 7.00p | 7.00p | 112308 |
| 02/07/2015 | 7.38p | 7.50p | 7.10p | 7.38p | 255780 |
| 01/07/2015 | 6.63p | 7.70p | 6.63p | 7.38p | 453801 |
| 30/06/2015 | 5.38p | 7.00p | 5.31p | 6.63p | 775595 |
| 29/06/2015 | 5.25p | 5.50p | 5.25p | 5.38p | 162456 |
| 26/06/2015 | 4.88p | 5.75p | 4.88p | 4.99p | 473398 |
| 25/06/2015 | 4.88p | 5.00p | 4.78p | 4.88p | 111500 |
| 24/06/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 23/06/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 22/06/2015 | 4.88p | 4.88p | 4.76p | 4.88p | 115000 |
| 19/06/2015 | 4.88p | 5.00p | 4.78p | 5.00p | 135519 |
| 18/06/2015 | 4.88p | 4.90p | 4.75p | 4.88p | 200783 |
| 17/06/2015 | 4.88p | 5.00p | 4.88p | 4.88p | 154205 |
| 16/06/2015 | 4.88p | 5.00p | 4.88p | 4.88p | 3500 |
| 15/06/2015 | 4.88p | 5.00p | 4.88p | 4.88p | 129600 |
| 12/06/2015 | 4.88p | 5.00p | 4.88p | 4.88p | 172009 |
| 11/06/2015 | 4.88p | 5.00p | 4.88p | 4.88p | 111300 |
| 10/06/2015 | 5.25p | 5.25p | 4.88p | 4.88p | 702500 |
| 09/06/2015 | 4.88p | 5.00p | 4.88p | 4.88p | 375446 |
| 08/06/2015 | 4.88p | 5.00p | 4.88p | 4.88p | 145000 |
| 05/06/2015 | 4.88p | 5.00p | 4.80p | 4.88p | 587100 |
| 04/06/2015 | 5.00p | 5.00p | 4.88p | 4.88p | 951050 |
| 03/06/2015 | 5.00p | 5.20p | 4.93p | 5.00p | 266896 |
| 02/06/2015 | 5.13p | 5.25p | 4.90p | 5.00p | 900735 |
| 01/06/2015 | 5.25p | 5.38p | 4.90p | 5.13p | 179630 |
| 29/05/2015 | 5.25p | 5.45p | 5.05p | 5.25p | 217791 |
| 28/05/2015 | 5.13p | 5.75p | 5.00p | 5.75p | 1401777 |
| 27/05/2015 | 5.63p | 5.65p | 5.63p | 5.63p | 23500 |
| 26/05/2015 | 5.63p | 5.84p | 5.25p | 5.63p | 163000 |
| 22/05/2015 | 5.88p | 5.88p | 5.00p | 5.63p | 730779 |
| 21/05/2015 | 5.88p | 6.00p | 5.85p | 5.88p | 40000 |
| 20/05/2015 | 5.88p | 6.00p | 5.88p | 5.88p | 266534 |
| 19/05/2015 | 5.88p | 6.00p | 5.88p | 5.88p | 286199 |
| 18/05/2015 | 6.00p | 6.50p | 5.76p | 5.88p | 623223 |
| 15/05/2015 | 5.88p | 6.15p | 5.88p | 6.00p | 608180 |
| 14/05/2015 | 5.88p | 6.00p | 5.88p | 5.88p | 35496 |
| 13/05/2015 | 5.88p | 6.00p | 5.75p | 5.88p | 234161 |
| 12/05/2015 | 6.00p | 6.00p | 5.75p | 5.88p | 132294 |
| 11/05/2015 | 6.13p | 6.13p | 5.75p | 6.00p | 77666 |
| 08/05/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 15000 |
| 07/05/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 86984 |
| 06/05/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 27856 |
| 05/05/2015 | 6.13p | 6.15p | 6.00p | 6.13p | 221903 |
| 01/05/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 5500 |
| 30/04/2015 | 6.13p | 6.20p | 6.00p | 6.13p | 144609 |
| 29/04/2015 | 6.13p | 6.20p | 6.13p | 6.13p | 20927 |
| 28/04/2015 | 6.13p | 6.20p | 6.13p | 6.13p | 59345 |
| 27/04/2015 | 6.38p | 6.38p | 6.00p | 6.13p | 154239 |
| 24/04/2015 | 6.38p | 6.38p | 6.30p | 6.38p | 11853 |
| 23/04/2015 | 6.38p | 6.45p | 6.30p | 6.38p | 101726 |
| 22/04/2015 | 6.88p | 6.88p | 6.25p | 6.38p | 375036 |
| 21/04/2015 | 6.88p | 6.88p | 6.85p | 6.88p | 6500 |
| 20/04/2015 | 6.88p | 6.88p | 6.80p | 6.88p | 392965 |
| 17/04/2015 | 6.88p | 7.00p | 6.75p | 6.88p | 398500 |
| 16/04/2015 | 6.88p | 6.88p | 6.63p | 6.88p | 238417 |
| 15/04/2015 | 6.88p | 6.99p | 6.85p | 6.88p | 87068 |
| 14/04/2015 | 6.25p | 7.65p | 6.25p | 6.88p | 1410308 |
| 13/04/2015 | 6.13p | 6.20p | 6.13p | 6.13p | 15671 |
| 10/04/2015 | 6.25p | 6.50p | 6.00p | 6.13p | 387180 |
| 09/04/2015 | 6.38p | 6.48p | 6.25p | 6.25p | 140113 |
| 08/04/2015 | 7.00p | 7.12p | 6.38p | 6.38p | 243752 |
| 07/04/2015 | 7.00p | 7.00p | 6.80p | 7.00p | 14100 |
| 02/04/2015 | 7.13p | 7.15p | 7.00p | 7.13p | 120474 |
| 01/04/2015 | 7.50p | 7.50p | 7.03p | 7.13p | 44246 |
| 31/03/2015 | 7.63p | 7.69p | 7.15p | 7.50p | 81447 |
| 30/03/2015 | 7.63p | 7.75p | 7.25p | 7.63p | 100299 |
| 27/03/2015 | 7.63p | 7.80p | 7.63p | 7.80p | 15000 |
| 26/03/2015 | 7.63p | 7.85p | 7.60p | 7.63p | 78899 |
| 25/03/2015 | 7.63p | 7.63p | 7.60p | 7.63p | 2500 |
| 24/03/2015 | 7.63p | 7.63p | 7.60p | 7.63p | 25980 |
| 23/03/2015 | 8.38p | 8.50p | 7.50p | 7.63p | 428260 |
| 20/03/2015 | 8.38p | 8.38p | 8.18p | 8.38p | 14794 |
| 19/03/2015 | 9.25p | 9.25p | 8.05p | 8.50p | 237869 |
| 18/03/2015 | 9.75p | 10.00p | 9.10p | 9.25p | 385885 |
| 17/03/2015 | 9.25p | 10.80p | 9.02p | 9.75p | 1238704 |
| 16/03/2015 | 8.38p | 9.50p | 8.12p | 9.25p | 465794 |
| 13/03/2015 | 7.75p | 8.70p | 7.30p | 8.38p | 562381 |
| 12/03/2015 | 6.63p | 7.88p | 6.54p | 7.75p | 585338 |
| 11/03/2015 | 5.75p | 7.05p | 5.75p | 7.00p | 719560 |
| 10/03/2015 | 5.00p | 7.50p | 5.00p | 6.13p | 1349945 |
| 09/03/2015 | 4.50p | 5.25p | 4.50p | 5.00p | 522166 |
| 06/03/2015 | 4.50p | 4.59p | 4.25p | 4.50p | 304040 |
| 05/03/2015 | 4.50p | 4.75p | 4.36p | 4.50p | 420200 |
| 04/03/2015 | 4.50p | 4.58p | 4.36p | 4.50p | 218633 |
| 03/03/2015 | 4.25p | 5.00p | 4.25p | 4.50p | 915651 |
| 02/03/2015 | 4.00p | 4.38p | 4.00p | 4.25p | 441718 |
| 27/02/2015 | 3.63p | 4.22p | 3.63p | 4.00p | 969394 |
| 26/02/2015 | 3.25p | 3.75p | 3.25p | 3.63p | 466936 |
| 25/02/2015 | 3.75p | 3.90p | 3.00p | 3.50p | 502316 |
| 24/02/2015 | 5.50p | 5.52p | 3.50p | 3.63p | 2053905 |
| 23/02/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/02/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/02/2015 | 5.63p | 5.63p | 5.25p | 5.50p | 109950 |
| 18/02/2015 | 5.63p | 5.63p | 5.33p | 5.63p | 35237 |
| 17/02/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 16/02/2015 | 6.00p | 6.00p | 5.33p | 5.63p | 44598 |
| 13/02/2015 | 6.00p | 6.00p | 5.65p | 6.00p | 32600 |
| 12/02/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/02/2015 | 6.00p | 6.00p | 5.66p | 6.00p | 21331 |
| 10/02/2015 | 6.00p | 6.10p | 5.65p | 6.00p | 20311 |
| 09/02/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/02/2015 | 6.00p | 6.00p | 5.65p | 6.00p | 4000 |
| 05/02/2015 | 6.00p | 6.00p | 5.65p | 6.00p | 7185 |
| 04/02/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/02/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/02/2015 | 6.00p | 6.00p | 5.65p | 6.00p | 18230 |
| 30/01/2015 | 6.00p | 6.00p | 5.95p | 6.00p | 2900 |
| 29/01/2015 | 6.00p | 6.00p | 5.61p | 6.00p | 12309 |
| 28/01/2015 | 6.00p | 6.00p | 5.75p | 6.00p | 60426 |
| 27/01/2015 | 6.00p | 6.00p | 5.75p | 6.00p | 250000 |
| 26/01/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/01/2015 | 6.00p | 6.00p | 5.86p | 6.00p | 29248 |
| 22/01/2015 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/01/2015 | 6.00p | 7.00p | 5.88p | 6.00p | 660009 |
| 20/01/2015 | 6.13p | 6.15p | 5.75p | 6.00p | 90730 |
| 19/01/2015 | 6.25p | 6.25p | 6.00p | 6.13p | 64470 |
| 16/01/2015 | 6.25p | 6.25p | 6.20p | 6.25p | 82056 |
| 15/01/2015 | 6.25p | 6.25p | 6.20p | 6.25p | 39225 |
| 14/01/2015 | 6.38p | 6.40p | 6.03p | 6.25p | 51498 |
| 13/01/2015 | 6.13p | 6.25p | 6.13p | 6.13p | 3500 |
| 12/01/2015 | 6.38p | 6.38p | 6.13p | 6.13p | 102969 |
| 09/01/2015 | 6.63p | 6.63p | 5.78p | 6.00p | 86475 |
| 08/01/2015 | 6.63p | 6.75p | 6.54p | 6.75p | 2000 |
| 07/01/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 06/01/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 05/01/2015 | 6.63p | 6.63p | 6.54p | 6.63p | 26627 |
| 02/01/2015 | 6.63p | 6.63p | 6.54p | 6.63p | 54912 |
| 31/12/2014 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 30/12/2014 | 6.63p | 6.63p | 6.54p | 6.63p | 300000 |
| 29/12/2014 | 6.75p | 6.75p | 6.25p | 6.63p | 204568 |
| 24/12/2014 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/12/2014 | 6.75p | 6.75p | 6.55p | 6.75p | 15676 |
| 22/12/2014 | 6.75p | 6.75p | 6.55p | 6.75p | 6217 |
| 19/12/2014 | 6.75p | 6.75p | 6.55p | 6.75p | 17030 |
| 18/12/2014 | 6.75p | 6.80p | 6.75p | 6.75p | 41566 |
| 17/12/2014 | 6.75p | 6.80p | 6.75p | 6.75p | 10000 |
| 16/12/2014 | 7.00p | 7.00p | 6.50p | 6.75p | 35000 |
| 15/12/2014 | 6.88p | 7.20p | 6.75p | 7.00p | 4994 |
| 12/12/2014 | 6.38p | 7.00p | 6.38p | 6.88p | 438405 |
| 11/12/2014 | 6.38p | 6.40p | 6.38p | 6.38p | 10751 |
| 10/12/2014 | 6.75p | 6.75p | 6.01p | 6.38p | 310103 |
| 09/12/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 328001 |
| 08/12/2014 | 6.88p | 6.88p | 6.60p | 6.75p | 33256 |
| 05/12/2014 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 04/12/2014 | 6.88p | 6.88p | 6.75p | 6.88p | 5500 |
| 03/12/2014 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 02/12/2014 | 6.88p | 6.88p | 6.79p | 6.88p | 68454 |
| 01/12/2014 | 7.25p | 7.75p | 6.75p | 6.88p | 996428 |
| 28/11/2014 | 7.25p | 7.50p | 7.25p | 7.25p | 13200 |
| 27/11/2014 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 26/11/2014 | 7.50p | 8.01p | 7.13p | 7.25p | 290417 |
| 25/11/2014 | 8.00p | 8.00p | 7.50p | 7.50p | 85838 |
| 24/11/2014 | 8.00p | 8.00p | 7.65p | 8.00p | 43275 |
| 21/11/2014 | 8.75p | 8.75p | 8.00p | 8.00p | 113009 |
| 20/11/2014 | 9.00p | 9.30p | 8.75p | 8.75p | 18057 |
| 19/11/2014 | 9.25p | 9.25p | 8.78p | 9.00p | 22364 |
| 18/11/2014 | 8.50p | 8.50p | 8.20p | 8.50p | 43000 |
| 17/11/2014 | 8.50p | 8.50p | 8.30p | 8.50p | 66969 |
| 14/11/2014 | 9.00p | 9.00p | 8.30p | 8.50p | 31000 |
| 13/11/2014 | 8.50p | 9.50p | 8.30p | 8.50p | 56126 |
| 12/11/2014 | 8.50p | 8.50p | 8.20p | 8.50p | 7711 |
| 11/11/2014 | 8.50p | 8.89p | 8.20p | 8.50p | 49814 |
| 10/11/2014 | 8.38p | 8.50p | 7.81p | 8.50p | 92222 |
| 07/11/2014 | 8.38p | 8.38p | 7.81p | 8.38p | 14011 |
| 06/11/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 05/11/2014 | 8.75p | 8.75p | 7.80p | 8.38p | 35087 |
| 04/11/2014 | 9.50p | 9.50p | 8.50p | 9.00p | 534601 |
| 03/11/2014 | 9.50p | 9.67p | 9.26p | 9.50p | 90638 |
| 31/10/2014 | 9.00p | 9.75p | 8.70p | 9.50p | 345322 |
| 30/10/2014 | 9.38p | 9.38p | 9.13p | 9.13p | 63729 |
| 29/10/2014 | 9.38p | 9.75p | 9.38p | 9.38p | 493 |
| 28/10/2014 | 9.00p | 10.07p | 8.65p | 9.38p | 131239 |
| 27/10/2014 | 8.75p | 9.13p | 8.75p | 9.00p | 116566 |
| 24/10/2014 | 8.25p | 8.75p | 8.25p | 8.75p | 61750 |
| 23/10/2014 | 8.25p | 8.50p | 8.10p | 8.25p | 76279 |
| 22/10/2014 | 8.25p | 8.50p | 8.25p | 8.25p | 211 |
| 21/10/2014 | 8.63p | 8.63p | 8.01p | 8.25p | 194470 |
| 20/10/2014 | 8.63p | 8.63p | 8.00p | 8.63p | 1691 |
| 17/10/2014 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 16/10/2014 | 8.63p | 9.00p | 8.63p | 8.63p | 41670 |
| 15/10/2014 | 9.00p | 9.00p | 8.50p | 8.70p | 259070 |
| 14/10/2014 | 9.00p | 9.00p | 8.49p | 9.00p | 155000 |
| 13/10/2014 | 9.00p | 9.15p | 8.75p | 9.00p | 104196 |
| 10/10/2014 | 9.00p | 9.15p | 8.20p | 9.00p | 75030 |
| 09/10/2014 | 9.25p | 9.25p | 9.05p | 9.25p | 94055 |
| 08/10/2014 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 07/10/2014 | 9.25p | 9.27p | 9.05p | 9.25p | 65316 |
| 06/10/2014 | 9.25p | 9.39p | 9.00p | 9.38p | 91090 |
| 03/10/2014 | 9.25p | 9.40p | 9.24p | 9.25p | 78995 |
| 02/10/2014 | 9.13p | 9.13p | 9.00p | 9.13p | 1601 |
| 01/10/2014 | 9.13p | 9.13p | 9.03p | 9.13p | 30000 |
| 30/09/2014 | 9.13p | 9.25p | 9.00p | 9.13p | 212521 |
| 29/09/2014 | 9.00p | 9.18p | 8.75p | 9.13p | 404708 |
| 26/09/2014 | 8.88p | 8.98p | 8.88p | 8.88p | 12289 |
| 25/09/2014 | 9.13p | 9.13p | 8.80p | 8.88p | 354386 |
| 24/09/2014 | 9.13p | 9.50p | 8.90p | 9.13p | 289689 |
| 23/09/2014 | 9.13p | 11.52p | 8.00p | 9.13p | 2320149 |
| 22/09/2014 | 12.75p | 12.75p | 12.40p | 12.63p | 417440 |
*Close Price adjusted for both dividends and splits