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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Asiamet Resources Limited (DI) (ARS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/11/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 8291 |
| 18/11/2013 | 2.88p | 2.88p | 2.54p | 2.88p | 60000 |
| 15/11/2013 | 2.88p | 2.92p | 2.88p | 2.88p | 0 |
| 14/11/2013 | 2.88p | 2.92p | 2.88p | 2.88p | 0 |
| 13/11/2013 | 2.88p | 2.92p | 2.88p | 2.88p | 33944 |
| 12/11/2013 | 3.13p | 3.13p | 2.88p | 2.88p | 108600 |
| 11/11/2013 | 2.88p | 2.88p | 2.78p | 2.88p | 0 |
| 08/11/2013 | 2.88p | 2.88p | 2.78p | 2.88p | 0 |
| 07/11/2013 | 2.88p | 2.88p | 2.78p | 2.88p | 50000 |
| 06/11/2013 | 2.88p | 2.89p | 2.88p | 2.88p | 15000 |
| 05/11/2013 | 2.88p | 2.89p | 2.75p | 2.88p | 200000 |
| 04/11/2013 | 2.88p | 2.90p | 2.75p | 2.88p | 0 |
| 01/11/2013 | 2.88p | 2.90p | 2.75p | 2.88p | 0 |
| 31/10/2013 | 2.88p | 2.90p | 2.75p | 2.88p | 0 |
| 30/10/2013 | 2.88p | 2.90p | 2.75p | 2.88p | 156000 |
| 29/10/2013 | 2.88p | 2.93p | 2.75p | 2.88p | 230000 |
| 28/10/2013 | 2.88p | 2.90p | 2.88p | 2.88p | 137726 |
| 25/10/2013 | 3.13p | 3.13p | 2.88p | 2.88p | 24200 |
| 24/10/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 65000 |
| 23/10/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 108053 |
| 22/10/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 104424 |
| 21/10/2013 | 3.13p | 3.19p | 3.03p | 3.13p | 204408 |
| 18/10/2013 | 3.13p | 3.25p | 3.09p | 3.13p | 125726 |
| 17/10/2013 | 3.13p | 3.14p | 3.03p | 3.13p | 105143 |
| 16/10/2013 | 3.13p | 3.14p | 3.13p | 3.13p | 0 |
| 15/10/2013 | 3.13p | 3.14p | 3.13p | 3.13p | 63296 |
| 14/10/2013 | 3.13p | 3.14p | 3.03p | 3.13p | 63785 |
| 11/10/2013 | 3.13p | 3.15p | 3.00p | 3.13p | 266222 |
| 10/10/2013 | 3.13p | 3.15p | 2.75p | 3.13p | 0 |
| 09/10/2013 | 3.13p | 3.15p | 2.75p | 2.75p | 20000 |
| 08/10/2013 | 3.13p | 3.18p | 3.13p | 3.13p | 149056 |
| 07/10/2013 | 3.13p | 3.20p | 3.00p | 3.13p | 90939 |
| 04/10/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 20000 |
| 03/10/2013 | 3.13p | 3.39p | 3.00p | 3.13p | 0 |
| 02/10/2013 | 3.13p | 3.39p | 3.00p | 3.13p | 216815 |
| 01/10/2013 | 3.13p | 3.20p | 3.13p | 3.13p | 25000 |
| 30/09/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 92733 |
| 27/09/2013 | 3.13p | 3.25p | 3.13p | 3.13p | 122893 |
| 26/09/2013 | 3.13p | 3.13p | 3.03p | 3.13p | 64295 |
| 25/09/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 24/09/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 23/09/2013 | 3.13p | 3.13p | 3.00p | 3.13p | 30984 |
| 20/09/2013 | 3.13p | 3.38p | 3.09p | 3.13p | 0 |
| 19/09/2013 | 3.38p | 3.38p | 3.09p | 3.13p | 316070 |
| 18/09/2013 | 3.38p | 3.38p | 3.28p | 3.38p | 192201 |
| 17/09/2013 | 3.38p | 3.38p | 3.29p | 3.38p | 56162 |
| 16/09/2013 | 3.38p | 3.45p | 3.25p | 3.38p | 101350 |
| 13/09/2013 | 3.38p | 3.38p | 3.28p | 3.38p | 0 |
| 12/09/2013 | 3.38p | 3.38p | 3.28p | 3.38p | 100000 |
| 11/09/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 22750 |
| 10/09/2013 | 3.38p | 3.50p | 3.38p | 3.38p | 25000 |
| 09/09/2013 | 3.38p | 3.56p | 3.25p | 3.38p | 0 |
| 06/09/2013 | 3.38p | 3.56p | 3.38p | 3.38p | 176006 |
| 05/09/2013 | 3.38p | 3.39p | 3.28p | 3.38p | 101416 |
| 04/09/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 58956 |
| 03/09/2013 | 3.38p | 3.45p | 3.30p | 3.38p | 103500 |
| 02/09/2013 | 3.75p | 3.75p | 3.38p | 3.38p | 235094 |
| 30/08/2013 | 3.75p | 3.88p | 3.50p | 3.75p | 0 |
| 29/08/2013 | 3.88p | 3.88p | 3.50p | 3.75p | 152475 |
| 28/08/2013 | 3.75p | 3.88p | 3.50p | 3.75p | 0 |
| 27/08/2013 | 3.88p | 3.88p | 3.50p | 3.75p | 430304 |
| 23/08/2013 | 3.88p | 4.00p | 3.75p | 3.88p | 275470 |
| 22/08/2013 | 3.75p | 4.00p | 3.50p | 3.88p | 227287 |
| 21/08/2013 | 3.38p | 3.50p | 3.38p | 3.50p | 100000 |
| 20/08/2013 | 3.38p | 3.50p | 3.38p | 3.38p | 0 |
| 19/08/2013 | 3.50p | 3.50p | 3.38p | 3.38p | 32571 |
| 16/08/2013 | 3.63p | 3.63p | 3.50p | 3.50p | 175000 |
| 15/08/2013 | 3.75p | 3.75p | 3.50p | 3.63p | 201722 |
| 14/08/2013 | 3.75p | 3.90p | 3.60p | 3.75p | 225000 |
| 13/08/2013 | 3.63p | 3.75p | 3.60p | 3.75p | 134177 |
| 12/08/2013 | 4.00p | 4.00p | 3.63p | 3.63p | 212115 |
| 09/08/2013 | 4.00p | 4.15p | 3.80p | 4.00p | 432013 |
| 08/08/2013 | 4.00p | 4.00p | 3.80p | 4.00p | 15000 |
| 07/08/2013 | 4.00p | 4.20p | 4.00p | 4.13p | 1145 |
| 06/08/2013 | 4.00p | 4.00p | 3.80p | 4.00p | 40000 |
| 05/08/2013 | 4.00p | 4.00p | 3.95p | 4.00p | 199676 |
| 02/08/2013 | 4.00p | 4.00p | 4.00p | 4.00p | 124751 |
| 01/08/2013 | 4.00p | 4.00p | 3.63p | 4.00p | 0 |
| 31/07/2013 | 4.00p | 4.00p | 3.63p | 4.00p | 0 |
| 30/07/2013 | 4.00p | 4.00p | 3.63p | 4.00p | 0 |
| 29/07/2013 | 4.00p | 4.00p | 3.63p | 4.00p | 0 |
| 26/07/2013 | 4.00p | 4.00p | 3.76p | 4.00p | 0 |
| 25/07/2013 | 4.00p | 4.00p | 3.76p | 4.00p | 31316 |
| 24/07/2013 | 3.75p | 4.00p | 3.75p | 4.00p | 10000 |
| 23/07/2013 | 3.63p | 4.00p | 3.63p | 3.75p | 291170 |
| 22/07/2013 | 3.50p | 3.75p | 3.28p | 3.63p | 549214 |
| 19/07/2013 | 3.50p | 3.50p | 3.28p | 3.50p | 20000 |
| 18/07/2013 | 3.50p | 3.50p | 3.28p | 3.50p | 0 |
| 17/07/2013 | 3.50p | 3.50p | 3.28p | 3.50p | 0 |
| 16/07/2013 | 3.50p | 3.50p | 3.28p | 3.50p | 40000 |
| 15/07/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 85320 |
| 12/07/2013 | 3.50p | 3.60p | 3.50p | 3.50p | 138529 |
| 11/07/2013 | 3.50p | 3.50p | 3.50p | 3.50p | 240000 |
| 10/07/2013 | 3.50p | 3.50p | 3.26p | 3.50p | 8000 |
| 09/07/2013 | 3.50p | 3.60p | 3.50p | 3.50p | 138529 |
| 08/07/2013 | 3.50p | 3.50p | 3.33p | 3.50p | 30000 |
| 05/07/2013 | 3.50p | 3.70p | 3.50p | 3.50p | 1300 |
| 04/07/2013 | 3.50p | 3.75p | 3.33p | 3.50p | 45589 |
| 03/07/2013 | 3.63p | 3.63p | 3.29p | 3.50p | 43523 |
| 02/07/2013 | 3.63p | 3.63p | 3.39p | 3.63p | 0 |
| 01/07/2013 | 3.63p | 3.63p | 3.39p | 3.63p | 0 |
| 28/06/2013 | 3.63p | 3.63p | 3.39p | 3.50p | 47842 |
| 27/06/2013 | 3.75p | 3.75p | 3.59p | 3.63p | 45000 |
| 26/06/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 127948 |
| 25/06/2013 | 3.75p | 3.75p | 3.59p | 3.75p | 16000 |
| 24/06/2013 | 3.75p | 3.75p | 3.59p | 3.75p | 0 |
| 21/06/2013 | 3.75p | 3.75p | 3.59p | 3.75p | 15000 |
| 20/06/2013 | 3.75p | 3.75p | 3.59p | 3.75p | 25000 |
| 19/06/2013 | 3.75p | 4.00p | 3.75p | 3.75p | 75000 |
| 18/06/2013 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 17/06/2013 | 3.75p | 3.75p | 3.70p | 3.75p | 94000 |
| 14/06/2013 | 3.75p | 3.75p | 3.67p | 3.75p | 2904 |
| 13/06/2013 | 3.75p | 3.75p | 3.65p | 3.75p | 30000 |
| 12/06/2013 | 3.63p | 4.00p | 3.25p | 3.75p | 451474 |
| 11/06/2013 | 3.75p | 3.92p | 3.55p | 3.63p | 307686 |
| 10/06/2013 | 3.75p | 3.95p | 3.75p | 3.75p | 667016 |
| 07/06/2013 | 3.88p | 3.88p | 3.75p | 3.88p | 40000 |
| 06/06/2013 | 3.88p | 3.89p | 3.75p | 3.88p | 271584 |
| 05/06/2013 | 3.88p | 3.88p | 3.60p | 3.88p | 40000 |
| 04/06/2013 | 3.88p | 3.88p | 3.75p | 3.88p | 0 |
| 03/06/2013 | 3.88p | 3.88p | 3.75p | 3.88p | 12692 |
| 31/05/2013 | 3.88p | 3.90p | 3.88p | 3.88p | 25381 |
| 30/05/2013 | 3.88p | 3.90p | 3.88p | 3.88p | 12692 |
| 29/05/2013 | 4.13p | 4.13p | 3.88p | 3.88p | 116089 |
| 28/05/2013 | 4.00p | 4.10p | 3.75p | 3.88p | 479231 |
| 24/05/2013 | 3.63p | 4.31p | 3.63p | 4.00p | 508676 |
| 23/05/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 225000 |
| 22/05/2013 | 3.63p | 3.95p | 3.50p | 3.63p | 693933 |
| 21/05/2013 | 3.63p | 3.63p | 3.29p | 3.63p | 97956 |
| 20/05/2013 | 3.63p | 3.63p | 3.33p | 3.63p | 57857 |
| 17/05/2013 | 3.88p | 3.88p | 3.50p | 3.63p | 123300 |
| 16/05/2013 | 4.00p | 4.00p | 3.50p | 3.88p | 109341 |
| 15/05/2013 | 4.00p | 4.00p | 3.75p | 4.00p | 25000 |
| 14/05/2013 | 4.00p | 4.00p | 3.75p | 4.00p | 55000 |
| 13/05/2013 | 4.00p | 4.00p | 4.00p | 4.00p | 100000 |
| 10/05/2013 | 4.00p | 4.13p | 4.00p | 4.00p | 24701 |
| 09/05/2013 | 4.00p | 4.13p | 4.00p | 4.13p | 68534 |
| 08/05/2013 | 3.88p | 4.00p | 3.60p | 3.88p | 227947 |
| 07/05/2013 | 4.00p | 4.00p | 3.75p | 4.00p | 197819 |
| 03/05/2013 | 4.00p | 4.00p | 3.90p | 4.00p | 14305 |
| 02/05/2013 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
| 01/05/2013 | 4.13p | 4.20p | 4.00p | 4.00p | 487160 |
| 30/04/2013 | 4.00p | 4.25p | 3.83p | 4.00p | 252512 |
| 29/04/2013 | 4.00p | 4.20p | 4.00p | 4.00p | 500000 |
| 26/04/2013 | 4.00p | 4.10p | 3.80p | 4.00p | 0 |
| 25/04/2013 | 4.00p | 4.10p | 3.80p | 4.00p | 33354 |
| 24/04/2013 | 4.00p | 4.25p | 3.80p | 4.00p | 0 |
| 23/04/2013 | 4.25p | 4.25p | 3.80p | 4.00p | 40000 |
| 22/04/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 26666 |
| 19/04/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 9771 |
| 18/04/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 10344 |
| 17/04/2013 | 4.25p | 4.44p | 4.25p | 4.25p | 0 |
| 16/04/2013 | 4.38p | 4.44p | 4.25p | 4.25p | 50284 |
| 15/04/2013 | 4.38p | 4.60p | 4.13p | 4.38p | 0 |
| 12/04/2013 | 4.13p | 4.60p | 4.13p | 4.38p | 53753 |
| 11/04/2013 | 4.13p | 4.14p | 4.13p | 4.13p | 0 |
| 10/04/2013 | 4.13p | 4.14p | 4.13p | 4.13p | 11500 |
| 09/04/2013 | 4.25p | 4.25p | 4.00p | 4.13p | 80000 |
| 08/04/2013 | 4.25p | 4.40p | 4.25p | 4.25p | 15751 |
| 05/04/2013 | 3.88p | 4.45p | 3.88p | 4.25p | 548695 |
| 04/04/2013 | 4.38p | 4.38p | 3.75p | 3.88p | 170282 |
| 03/04/2013 | 4.38p | 4.38p | 4.25p | 4.38p | 47954 |
| 02/04/2013 | 4.38p | 4.38p | 4.25p | 4.38p | 53558 |
| 28/03/2013 | 4.38p | 4.38p | 4.25p | 4.38p | 3134 |
| 27/03/2013 | 4.38p | 4.38p | 4.25p | 4.38p | 298810 |
| 26/03/2013 | 4.38p | 4.38p | 4.25p | 4.38p | 27000 |
| 25/03/2013 | 4.38p | 4.40p | 4.31p | 4.38p | 18586 |
| 22/03/2013 | 4.63p | 4.63p | 4.25p | 4.38p | 510000 |
| 21/03/2013 | 4.63p | 4.63p | 4.62p | 4.63p | 108031 |
| 20/03/2013 | 4.63p | 4.63p | 4.60p | 4.63p | 158600 |
| 19/03/2013 | 4.75p | 4.75p | 4.50p | 4.63p | 65798 |
| 18/03/2013 | 5.00p | 5.01p | 4.54p | 4.75p | 163051 |
| 15/03/2013 | 5.13p | 5.13p | 5.00p | 5.00p | 98030 |
| 14/03/2013 | 5.38p | 5.38p | 4.75p | 5.13p | 357658 |
| 13/03/2013 | 5.38p | 5.45p | 5.25p | 5.38p | 169600 |
| 12/03/2013 | 5.75p | 5.75p | 5.25p | 5.38p | 84551 |
| 11/03/2013 | 5.75p | 6.00p | 5.50p | 5.75p | 110000 |
| 08/03/2013 | 5.63p | 6.50p | 5.55p | 5.75p | 766671 |
| 07/03/2013 | 5.63p | 5.69p | 5.55p | 5.63p | 274960 |
| 06/03/2013 | 5.75p | 6.00p | 5.63p | 5.63p | 66365 |
| 05/03/2013 | 5.63p | 6.00p | 5.63p | 5.75p | 644492 |
| 04/03/2013 | 6.13p | 6.13p | 5.58p | 5.63p | 850381 |
| 01/03/2013 | 5.13p | 6.55p | 5.10p | 6.25p | 1417718 |
| 28/02/2013 | 4.63p | 5.25p | 4.63p | 5.13p | 1101706 |
| 27/02/2013 | 4.50p | 4.72p | 4.43p | 4.63p | 55328 |
| 26/02/2013 | 4.13p | 4.77p | 4.13p | 4.50p | 778960 |
| 25/02/2013 | 4.13p | 4.25p | 4.06p | 4.13p | 449824 |
| 22/02/2013 | 4.13p | 4.25p | 4.02p | 4.13p | 295337 |
| 21/02/2013 | 4.13p | 4.54p | 4.05p | 4.13p | 233838 |
| 20/02/2013 | 4.13p | 4.15p | 4.05p | 4.13p | 134667 |
| 19/02/2013 | 3.75p | 4.95p | 3.38p | 4.13p | 2134213 |
| 18/02/2013 | 3.38p | 3.47p | 3.31p | 3.38p | 30892 |
| 15/02/2013 | 3.38p | 3.38p | 3.31p | 3.38p | 7366 |
| 14/02/2013 | 3.50p | 3.50p | 3.31p | 3.38p | 411000 |
| 13/02/2013 | 3.50p | 3.58p | 3.33p | 3.50p | 70000 |
| 12/02/2013 | 3.63p | 3.63p | 3.50p | 3.50p | 120795 |
| 11/02/2013 | 3.38p | 3.50p | 3.35p | 3.50p | 113461 |
| 08/02/2013 | 3.38p | 3.38p | 3.30p | 3.38p | 0 |
| 07/02/2013 | 3.38p | 3.38p | 3.30p | 3.38p | 50000 |
| 06/02/2013 | 3.38p | 3.44p | 3.28p | 3.38p | 112925 |
*Close Price adjusted for both dividends and splits