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 |
|---|---|---|---|---|---|
| 05/02/2013 | 3.38p | 3.44p | 3.38p | 3.38p | 189069 |
| 04/02/2013 | 3.38p | 3.47p | 3.25p | 3.38p | 3605 |
| 01/02/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 150087 |
| 31/01/2013 | 3.38p | 3.38p | 3.31p | 3.38p | 19840 |
| 30/01/2013 | 3.38p | 3.49p | 3.31p | 3.38p | 0 |
| 29/01/2013 | 3.38p | 3.49p | 3.31p | 3.38p | 64438 |
| 28/01/2013 | 3.38p | 3.49p | 3.31p | 3.38p | 137127 |
| 25/01/2013 | 3.50p | 3.64p | 3.25p | 3.38p | 362515 |
| 24/01/2013 | 3.63p | 3.63p | 3.40p | 3.63p | 62150 |
| 23/01/2013 | 3.63p | 3.63p | 3.51p | 3.63p | 261136 |
| 22/01/2013 | 3.75p | 3.79p | 3.55p | 3.63p | 606216 |
| 21/01/2013 | 3.88p | 3.88p | 3.58p | 3.75p | 276285 |
| 18/01/2013 | 3.88p | 3.90p | 3.75p | 3.88p | 160000 |
| 17/01/2013 | 3.50p | 3.90p | 3.50p | 3.75p | 190000 |
| 16/01/2013 | 3.38p | 3.60p | 3.32p | 3.50p | 353265 |
| 15/01/2013 | 3.38p | 3.63p | 3.30p | 3.38p | 0 |
| 14/01/2013 | 3.63p | 3.63p | 3.30p | 3.38p | 596001 |
| 11/01/2013 | 3.63p | 3.68p | 3.53p | 3.63p | 277678 |
| 10/01/2013 | 3.75p | 3.75p | 3.18p | 3.63p | 363892 |
| 09/01/2013 | 3.88p | 3.88p | 3.75p | 3.75p | 37876 |
| 08/01/2013 | 3.88p | 3.90p | 3.88p | 3.88p | 5155 |
| 07/01/2013 | 3.88p | 3.95p | 3.75p | 3.88p | 131301 |
| 04/01/2013 | 3.88p | 3.93p | 3.88p | 3.88p | 0 |
| 03/01/2013 | 3.88p | 3.93p | 3.88p | 3.88p | 0 |
| 02/01/2013 | 3.88p | 3.93p | 3.88p | 3.88p | 3517 |
| 31/12/2012 | 3.88p | 3.88p | 3.81p | 3.88p | 39688 |
| 28/12/2012 | 3.88p | 3.88p | 3.80p | 3.88p | 0 |
| 27/12/2012 | 3.88p | 3.88p | 3.80p | 3.88p | 0 |
| 24/12/2012 | 3.88p | 3.88p | 3.80p | 3.88p | 30000 |
| 21/12/2012 | 3.88p | 4.00p | 3.80p | 3.88p | 0 |
| 20/12/2012 | 3.88p | 4.00p | 3.80p | 3.88p | 98851 |
| 19/12/2012 | 3.88p | 4.00p | 3.88p | 3.88p | 32651 |
| 18/12/2012 | 3.88p | 4.00p | 3.88p | 3.88p | 125000 |
| 17/12/2012 | 3.88p | 3.95p | 3.75p | 3.88p | 322327 |
| 14/12/2012 | 3.88p | 3.91p | 3.75p | 3.88p | 285871 |
| 13/12/2012 | 3.88p | 3.95p | 3.88p | 3.88p | 0 |
| 12/12/2012 | 3.88p | 3.95p | 3.88p | 3.88p | 216303 |
| 11/12/2012 | 3.88p | 3.93p | 3.75p | 3.88p | 178701 |
| 10/12/2012 | 3.88p | 3.93p | 3.85p | 3.88p | 39049 |
| 07/12/2012 | 4.38p | 4.38p | 3.87p | 3.88p | 463682 |
| 06/12/2012 | 4.00p | 4.70p | 4.00p | 4.38p | 1295879 |
| 05/12/2012 | 4.00p | 4.10p | 3.93p | 4.00p | 223000 |
| 04/12/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 41664 |
| 03/12/2012 | 4.00p | 4.13p | 3.93p | 4.00p | 0 |
| 30/11/2012 | 4.00p | 4.13p | 3.93p | 4.00p | 51697 |
| 29/11/2012 | 4.00p | 4.00p | 3.93p | 4.00p | 125000 |
| 28/11/2012 | 4.00p | 4.25p | 3.75p | 4.00p | 1176195 |
| 27/11/2012 | 4.00p | 4.00p | 3.83p | 4.00p | 67831 |
| 26/11/2012 | 4.00p | 4.14p | 3.83p | 4.00p | 28287 |
| 23/11/2012 | 4.00p | 4.15p | 3.81p | 4.00p | 115000 |
| 22/11/2012 | 3.88p | 4.25p | 3.75p | 4.00p | 322190 |
| 21/11/2012 | 4.00p | 4.00p | 3.75p | 3.88p | 87847 |
| 20/11/2012 | 4.00p | 4.00p | 3.95p | 4.00p | 160000 |
| 19/11/2012 | 4.00p | 4.05p | 3.75p | 4.00p | 94300 |
| 16/11/2012 | 4.13p | 4.16p | 3.75p | 4.00p | 95821 |
| 15/11/2012 | 3.63p | 4.25p | 3.63p | 4.13p | 612191 |
| 14/11/2012 | 3.75p | 3.75p | 3.60p | 3.63p | 208699 |
| 13/11/2012 | 3.88p | 3.88p | 3.38p | 3.63p | 1274495 |
| 12/11/2012 | 3.88p | 3.88p | 3.63p | 3.88p | 160880 |
| 09/11/2012 | 4.00p | 4.00p | 3.75p | 3.88p | 80582 |
| 08/11/2012 | 4.13p | 4.13p | 3.75p | 4.00p | 117385 |
| 07/11/2012 | 3.63p | 4.50p | 3.63p | 4.13p | 1086373 |
| 06/11/2012 | 3.50p | 3.75p | 3.50p | 3.63p | 54480 |
| 05/11/2012 | 3.50p | 3.75p | 3.50p | 3.63p | 250000 |
| 02/11/2012 | 3.50p | 3.75p | 3.28p | 3.63p | 1381267 |
| 01/11/2012 | 3.88p | 3.88p | 3.50p | 3.50p | 246891 |
| 31/10/2012 | 3.88p | 3.88p | 3.75p | 3.88p | 539571 |
| 30/10/2012 | 4.13p | 4.13p | 3.63p | 3.88p | 1380981 |
| 29/10/2012 | 5.00p | 5.15p | 3.75p | 4.13p | 2632542 |
| 26/10/2012 | 4.63p | 4.88p | 4.54p | 4.88p | 526293 |
| 25/10/2012 | 4.63p | 4.64p | 4.50p | 4.63p | 0 |
| 24/10/2012 | 4.63p | 4.64p | 4.50p | 4.63p | 375498 |
| 23/10/2012 | 4.75p | 4.75p | 4.55p | 4.75p | 30784 |
| 22/10/2012 | 4.75p | 4.75p | 4.46p | 4.75p | 99160 |
| 19/10/2012 | 4.75p | 4.85p | 4.56p | 4.75p | 22506 |
| 18/10/2012 | 4.75p | 4.85p | 4.55p | 4.75p | 84082 |
| 17/10/2012 | 4.75p | 4.97p | 4.64p | 4.75p | 0 |
| 16/10/2012 | 4.88p | 4.97p | 4.64p | 4.75p | 395162 |
| 15/10/2012 | 4.25p | 5.75p | 4.25p | 4.88p | 2032665 |
| 12/10/2012 | 4.25p | 4.42p | 4.25p | 4.25p | 91503 |
| 11/10/2012 | 4.25p | 4.25p | 3.94p | 4.25p | 281702 |
| 10/10/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 20570 |
| 09/10/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 59302 |
| 08/10/2012 | 4.25p | 4.25p | 4.05p | 4.25p | 121225 |
| 05/10/2012 | 4.25p | 4.30p | 4.03p | 4.25p | 144765 |
| 04/10/2012 | 4.25p | 4.30p | 3.78p | 4.25p | 396649 |
| 03/10/2012 | 4.38p | 4.38p | 4.00p | 4.25p | 156959 |
| 02/10/2012 | 5.13p | 5.13p | 3.78p | 4.38p | 3507379 |
| 01/10/2012 | 5.25p | 5.25p | 5.00p | 5.13p | 162518 |
| 28/09/2012 | 5.25p | 5.25p | 5.10p | 5.25p | 7194 |
| 27/09/2012 | 5.25p | 5.25p | 5.10p | 5.25p | 36068 |
| 26/09/2012 | 5.38p | 5.50p | 5.10p | 5.25p | 129072 |
| 25/09/2012 | 5.75p | 5.75p | 5.25p | 5.38p | 114400 |
| 24/09/2012 | 5.75p | 5.80p | 5.50p | 5.75p | 29447 |
| 21/09/2012 | 5.75p | 5.80p | 5.75p | 5.75p | 53000 |
| 20/09/2012 | 5.75p | 5.87p | 5.37p | 5.75p | 153495 |
| 19/09/2012 | 5.75p | 5.90p | 5.50p | 5.75p | 106312 |
| 18/09/2012 | 6.13p | 6.13p | 5.50p | 5.75p | 289914 |
| 17/09/2012 | 6.63p | 6.63p | 5.58p | 6.13p | 1463817 |
| 14/09/2012 | 6.38p | 6.65p | 6.33p | 6.50p | 203612 |
| 13/09/2012 | 6.50p | 6.60p | 6.10p | 6.38p | 845407 |
| 12/09/2012 | 6.63p | 6.63p | 6.50p | 6.50p | 19182 |
| 11/09/2012 | 6.38p | 6.63p | 6.38p | 6.63p | 334703 |
| 10/09/2012 | 6.63p | 6.75p | 6.25p | 6.38p | 1031751 |
| 07/09/2012 | 6.63p | 6.73p | 6.30p | 6.63p | 112634 |
| 06/09/2012 | 6.63p | 6.73p | 6.28p | 6.63p | 115461 |
| 05/09/2012 | 6.63p | 6.73p | 6.30p | 6.63p | 472291 |
| 04/09/2012 | 6.63p | 6.85p | 6.38p | 6.63p | 99624 |
| 03/09/2012 | 6.63p | 6.84p | 6.43p | 6.63p | 31532 |
| 31/08/2012 | 6.63p | 6.82p | 6.43p | 6.63p | 68187 |
| 30/08/2012 | 6.75p | 6.89p | 6.41p | 6.63p | 199833 |
| 29/08/2012 | 6.75p | 6.90p | 6.67p | 6.75p | 226521 |
| 28/08/2012 | 6.75p | 6.85p | 6.40p | 6.75p | 376476 |
| 24/08/2012 | 6.50p | 7.00p | 6.48p | 6.75p | 1071337 |
| 23/08/2012 | 6.25p | 6.70p | 6.25p | 6.50p | 300169 |
| 22/08/2012 | 6.25p | 6.31p | 6.19p | 6.25p | 328641 |
| 21/08/2012 | 6.25p | 6.31p | 6.25p | 6.25p | 18050 |
| 20/08/2012 | 6.25p | 6.32p | 6.25p | 6.25p | 23745 |
| 17/08/2012 | 6.25p | 6.30p | 6.00p | 6.25p | 173649 |
| 16/08/2012 | 6.25p | 6.50p | 6.00p | 6.25p | 129536 |
| 15/08/2012 | 6.25p | 6.32p | 6.06p | 6.25p | 28500 |
| 14/08/2012 | 6.25p | 6.34p | 6.10p | 6.25p | 83277 |
| 13/08/2012 | 6.25p | 6.43p | 6.00p | 6.25p | 104704 |
| 10/08/2012 | 6.25p | 6.45p | 6.05p | 6.25p | 217966 |
| 09/08/2012 | 6.00p | 6.50p | 6.00p | 6.25p | 283171 |
| 08/08/2012 | 6.25p | 6.25p | 5.81p | 6.00p | 262103 |
| 07/08/2012 | 6.50p | 6.50p | 5.80p | 6.25p | 613827 |
| 06/08/2012 | 6.50p | 6.50p | 6.25p | 6.50p | 171579 |
| 03/08/2012 | 6.38p | 6.50p | 6.05p | 6.50p | 402752 |
| 02/08/2012 | 6.63p | 6.63p | 6.13p | 6.38p | 416069 |
| 01/08/2012 | 6.25p | 7.10p | 6.25p | 6.63p | 1297587 |
| 31/07/2012 | 6.25p | 6.60p | 6.10p | 6.25p | 414757 |
| 30/07/2012 | 6.00p | 6.25p | 6.00p | 6.25p | 447003 |
| 27/07/2012 | 5.88p | 6.00p | 5.66p | 6.00p | 199433 |
| 26/07/2012 | 6.13p | 6.14p | 5.75p | 5.88p | 744837 |
| 25/07/2012 | 6.13p | 6.17p | 6.00p | 6.13p | 283300 |
| 24/07/2012 | 6.25p | 6.25p | 6.05p | 6.13p | 852124 |
| 23/07/2012 | 6.38p | 6.50p | 6.12p | 6.25p | 564833 |
| 20/07/2012 | 6.38p | 6.43p | 6.20p | 6.38p | 663975 |
| 19/07/2012 | 6.50p | 6.70p | 6.35p | 6.50p | 229000 |
| 18/07/2012 | 6.75p | 7.00p | 6.25p | 6.63p | 1101729 |
| 17/07/2012 | 6.25p | 6.95p | 6.25p | 6.75p | 716138 |
| 16/07/2012 | 6.25p | 6.50p | 6.25p | 6.25p | 81837 |
| 13/07/2012 | 6.25p | 6.47p | 6.25p | 6.25p | 379529 |
| 12/07/2012 | 6.13p | 6.50p | 6.02p | 6.25p | 760787 |
| 11/07/2012 | 5.88p | 6.50p | 5.60p | 6.13p | 1297341 |
| 10/07/2012 | 5.88p | 6.13p | 5.70p | 5.88p | 241805 |
| 09/07/2012 | 5.75p | 6.24p | 5.75p | 5.88p | 741002 |
| 06/07/2012 | 5.75p | 5.95p | 5.60p | 5.75p | 247347 |
| 05/07/2012 | 5.75p | 6.13p | 5.60p | 5.88p | 268199 |
| 04/07/2012 | 6.00p | 6.00p | 5.65p | 5.75p | 203902 |
| 03/07/2012 | 5.25p | 6.00p | 5.25p | 6.00p | 586004 |
| 02/07/2012 | 5.00p | 5.50p | 4.82p | 5.25p | 355742 |
| 29/06/2012 | 5.25p | 5.25p | 4.75p | 5.00p | 344227 |
| 28/06/2012 | 5.38p | 5.63p | 5.00p | 5.25p | 0 |
| 27/06/2012 | 5.38p | 5.63p | 5.00p | 5.38p | 208890 |
| 26/06/2012 | 5.38p | 5.40p | 5.11p | 5.38p | 0 |
| 25/06/2012 | 5.38p | 5.40p | 5.11p | 5.38p | 0 |
| 22/06/2012 | 5.38p | 5.40p | 5.11p | 5.38p | 9408 |
| 21/06/2012 | 5.63p | 5.63p | 5.00p | 5.38p | 274307 |
| 20/06/2012 | 5.63p | 5.63p | 5.30p | 5.63p | 140666 |
| 19/06/2012 | 5.25p | 5.90p | 5.05p | 5.63p | 464736 |
| 18/06/2012 | 5.25p | 5.35p | 5.02p | 5.25p | 36369 |
| 15/06/2012 | 4.88p | 5.38p | 4.86p | 5.25p | 497338 |
| 14/06/2012 | 5.00p | 5.20p | 4.75p | 4.88p | 75774 |
| 13/06/2012 | 5.00p | 5.25p | 5.00p | 5.00p | 173785 |
| 12/06/2012 | 5.00p | 5.00p | 4.83p | 5.00p | 113031 |
| 11/06/2012 | 5.00p | 5.08p | 4.85p | 5.00p | 100339 |
| 08/06/2012 | 5.00p | 5.15p | 4.85p | 5.00p | 47162 |
| 07/06/2012 | 5.00p | 5.10p | 4.75p | 5.00p | 0 |
| 06/06/2012 | 4.75p | 5.10p | 4.75p | 5.00p | 159799 |
| 01/06/2012 | 5.00p | 5.00p | 4.75p | 4.75p | 18073 |
| 31/05/2012 | 5.13p | 5.15p | 4.65p | 5.00p | 320269 |
| 30/05/2012 | 4.88p | 5.48p | 4.88p | 5.13p | 668429 |
| 29/05/2012 | 5.13p | 5.25p | 4.62p | 4.88p | 684043 |
| 28/05/2012 | 4.63p | 5.25p | 4.44p | 5.13p | 1103459 |
| 25/05/2012 | 4.38p | 4.50p | 4.25p | 4.38p | 0 |
| 24/05/2012 | 4.25p | 4.50p | 4.25p | 4.38p | 175000 |
| 23/05/2012 | 4.25p | 4.33p | 4.25p | 4.25p | 63813 |
| 22/05/2012 | 4.38p | 4.50p | 4.00p | 4.25p | 328179 |
| 21/05/2012 | 4.38p | 4.44p | 4.38p | 4.38p | 15488 |
| 18/05/2012 | 4.38p | 4.40p | 4.25p | 4.38p | 85406 |
| 17/05/2012 | 4.25p | 4.38p | 4.24p | 4.38p | 74907 |
| 16/05/2012 | 4.38p | 4.38p | 3.90p | 4.25p | 269868 |
| 15/05/2012 | 4.63p | 4.75p | 4.00p | 4.38p | 439966 |
| 14/05/2012 | 5.00p | 5.10p | 4.50p | 4.63p | 422934 |
| 11/05/2012 | 5.00p | 5.00p | 4.80p | 5.00p | 40000 |
| 10/05/2012 | 5.00p | 5.10p | 5.00p | 5.00p | 1500 |
| 09/05/2012 | 5.00p | 5.03p | 4.85p | 5.00p | 0 |
| 08/05/2012 | 5.00p | 5.03p | 4.85p | 5.00p | 67384 |
| 04/05/2012 | 4.75p | 5.10p | 4.63p | 5.00p | 120618 |
| 03/05/2012 | 4.63p | 4.75p | 4.61p | 4.75p | 212768 |
| 02/05/2012 | 5.13p | 5.13p | 4.63p | 4.75p | 121566 |
| 01/05/2012 | 5.13p | 5.19p | 5.00p | 5.13p | 250000 |
| 30/04/2012 | 5.00p | 5.13p | 4.83p | 5.13p | 159664 |
| 27/04/2012 | 4.75p | 4.95p | 4.63p | 4.75p | 29080 |
| 26/04/2012 | 4.88p | 4.88p | 4.75p | 4.75p | 35500 |
| 25/04/2012 | 5.00p | 5.12p | 4.82p | 4.88p | 235906 |
| 24/04/2012 | 5.13p | 5.13p | 4.80p | 5.00p | 359112 |
| 23/04/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 97076 |
*Close Price adjusted for both dividends and splits