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 |
|---|---|---|---|---|---|
| 20/09/2010 | 2.75p | 2.75p | 2.74p | 2.75p | 109046 |
| 17/09/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 16/09/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 300000 |
| 15/09/2010 | 2.75p | 2.80p | 2.75p | 2.75p | 135000 |
| 14/09/2010 | 2.63p | 2.75p | 2.63p | 2.75p | 36130 |
| 13/09/2010 | 2.63p | 2.70p | 2.27p | 2.63p | 312411 |
| 10/09/2010 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 09/09/2010 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 08/09/2010 | 2.75p | 2.75p | 2.25p | 2.63p | 35470 |
| 07/09/2010 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 06/09/2010 | 2.63p | 2.75p | 2.50p | 2.75p | 146153 |
| 03/09/2010 | 2.88p | 3.00p | 2.00p | 2.63p | 885983 |
| 02/09/2010 | 3.00p | 3.00p | 2.88p | 2.88p | 0 |
| 01/09/2010 | 2.88p | 3.00p | 2.87p | 3.00p | 30000 |
| 31/08/2010 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 27/08/2010 | 2.75p | 3.00p | 2.25p | 2.88p | 500000 |
| 26/08/2010 | 2.88p | 2.88p | 2.75p | 2.75p | 5000 |
| 25/08/2010 | 3.13p | 3.13p | 2.50p | 2.88p | 205000 |
| 24/08/2010 | 3.13p | 3.13p | 2.75p | 3.13p | 55000 |
| 23/08/2010 | 3.13p | 3.13p | 2.76p | 3.13p | 25000 |
| 20/08/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 19/08/2010 | 3.13p | 3.13p | 3.10p | 3.13p | 47983 |
| 18/08/2010 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 17/08/2010 | 3.13p | 3.13p | 3.10p | 3.13p | 17500 |
| 16/08/2010 | 3.13p | 3.13p | 2.76p | 3.13p | 46858 |
| 13/08/2010 | 3.13p | 3.13p | 2.77p | 3.13p | 55120 |
| 12/08/2010 | 3.13p | 3.15p | 2.75p | 3.13p | 21284 |
| 11/08/2010 | 3.13p | 3.13p | 2.77p | 3.13p | 42501 |
| 10/08/2010 | 3.00p | 3.20p | 2.77p | 3.13p | 86880 |
| 09/08/2010 | 3.00p | 3.05p | 3.00p | 3.00p | 120344 |
| 06/08/2010 | 3.00p | 3.05p | 3.00p | 3.00p | 55346 |
| 05/08/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 04/08/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 03/08/2010 | 3.00p | 3.00p | 2.75p | 3.00p | 20000 |
| 02/08/2010 | 3.25p | 3.25p | 2.50p | 3.00p | 118719 |
| 30/07/2010 | 3.25p | 3.25p | 3.10p | 3.25p | 1583 |
| 29/07/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 97651 |
| 28/07/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 27000 |
| 27/07/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/07/2010 | 3.25p | 3.26p | 2.75p | 3.25p | 279385 |
| 23/07/2010 | 3.25p | 3.29p | 2.75p | 3.25p | 79492 |
| 22/07/2010 | 3.25p | 3.33p | 3.10p | 3.25p | 71764 |
| 21/07/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 78947 |
| 20/07/2010 | 3.25p | 3.33p | 3.00p | 3.25p | 64738 |
| 19/07/2010 | 3.38p | 3.38p | 3.00p | 3.25p | 202000 |
| 16/07/2010 | 3.38p | 3.38p | 3.00p | 3.38p | 100000 |
| 15/07/2010 | 3.38p | 3.38p | 3.04p | 3.38p | 8000 |
| 14/07/2010 | 3.25p | 3.64p | 3.25p | 3.38p | 68803 |
| 13/07/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 100000 |
| 12/07/2010 | 3.25p | 3.40p | 3.25p | 3.25p | 14413 |
| 09/07/2010 | 3.25p | 3.40p | 3.25p | 3.25p | 14354 |
| 08/07/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 100000 |
| 07/07/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 47611 |
| 06/07/2010 | 3.25p | 3.28p | 3.25p | 3.25p | 51524 |
| 05/07/2010 | 3.25p | 3.28p | 3.25p | 3.25p | 60000 |
| 02/07/2010 | 3.25p | 3.28p | 3.25p | 3.25p | 15350 |
| 01/07/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/06/2010 | 3.25p | 3.25p | 2.88p | 3.25p | 100000 |
| 29/06/2010 | 3.25p | 3.28p | 3.25p | 3.25p | 33840 |
| 28/06/2010 | 3.25p | 3.28p | 3.25p | 3.25p | 762 |
| 25/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/06/2010 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/06/2010 | 3.25p | 3.30p | 3.25p | 3.25p | 129650 |
| 21/06/2010 | 3.25p | 3.25p | 3.00p | 3.25p | 20000 |
| 18/06/2010 | 3.38p | 3.50p | 3.38p | 3.38p | 64000 |
| 17/06/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 16/06/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 15/06/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 14/06/2010 | 3.38p | 3.38p | 3.00p | 3.38p | 124560 |
| 11/06/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 10/06/2010 | 3.38p | 3.38p | 3.34p | 3.38p | 2995 |
| 09/06/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 08/06/2010 | 3.38p | 3.38p | 3.00p | 3.38p | 62000 |
| 07/06/2010 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 04/06/2010 | 3.63p | 3.63p | 3.00p | 3.38p | 91094 |
| 03/06/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 02/06/2010 | 3.63p | 3.63p | 3.53p | 3.63p | 8228 |
| 01/06/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 28/05/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 27/05/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 26/05/2010 | 3.50p | 3.63p | 3.50p | 3.63p | 0 |
| 25/05/2010 | 3.50p | 3.50p | 3.25p | 3.50p | 54000 |
| 24/05/2010 | 3.50p | 3.55p | 3.50p | 3.50p | 56142 |
| 21/05/2010 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/05/2010 | 3.75p | 3.75p | 3.50p | 3.50p | 205000 |
| 19/05/2010 | 3.87p | 3.87p | 3.57p | 3.75p | 49381 |
| 18/05/2010 | 3.88p | 3.88p | 3.58p | 3.88p | 30000 |
| 17/05/2010 | 3.88p | 4.04p | 3.56p | 3.88p | 11409 |
| 14/05/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 13/05/2010 | 3.88p | 4.04p | 3.88p | 3.88p | 63887 |
| 12/05/2010 | 3.88p | 3.88p | 3.65p | 3.88p | 19500 |
| 11/05/2010 | 3.88p | 3.88p | 3.65p | 3.88p | 46760 |
| 10/05/2010 | 3.88p | 4.04p | 3.50p | 3.88p | 146091 |
| 07/05/2010 | 4.00p | 4.00p | 3.50p | 3.87p | 301785 |
| 06/05/2010 | 4.00p | 4.00p | 3.77p | 4.00p | 20000 |
| 05/05/2010 | 4.13p | 4.13p | 4.00p | 4.00p | 0 |
| 04/05/2010 | 4.15p | 4.35p | 4.15p | 4.15p | 20415 |
| 30/04/2010 | 4.15p | 4.15p | 3.80p | 4.15p | 67119 |
| 29/04/2010 | 3.75p | 4.40p | 3.75p | 4.15p | 284448 |
| 28/04/2010 | 3.75p | 3.75p | 3.55p | 3.75p | 355627 |
| 27/04/2010 | 3.75p | 3.75p | 3.50p | 3.75p | 36146 |
| 26/04/2010 | 3.63p | 4.05p | 3.55p | 3.75p | 239090 |
| 23/04/2010 | 3.75p | 3.75p | 3.51p | 3.63p | 14812 |
| 22/04/2010 | 3.63p | 3.80p | 3.50p | 3.75p | 241176 |
| 21/04/2010 | 3.63p | 3.85p | 3.50p | 3.63p | 215454 |
| 20/04/2010 | 3.25p | 3.39p | 3.01p | 3.25p | 141302 |
| 19/04/2010 | 3.50p | 3.50p | 3.25p | 3.25p | 260681 |
| 16/04/2010 | 3.50p | 3.60p | 3.50p | 3.50p | 7598 |
| 15/04/2010 | 3.75p | 3.83p | 3.25p | 3.50p | 285628 |
| 14/04/2010 | 3.75p | 3.84p | 3.53p | 3.75p | 213000 |
| 13/04/2010 | 3.38p | 4.00p | 3.38p | 3.75p | 669134 |
| 12/04/2010 | 3.50p | 3.60p | 3.29p | 3.38p | 204567 |
| 09/04/2010 | 3.38p | 3.59p | 3.38p | 3.50p | 137497 |
| 08/04/2010 | 3.63p | 3.63p | 3.50p | 3.63p | 27000 |
| 07/04/2010 | 3.63p | 4.15p | 3.50p | 3.63p | 37527 |
| 06/04/2010 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 01/04/2010 | 3.88p | 3.88p | 3.00p | 3.63p | 279509 |
| 31/03/2010 | 4.25p | 4.25p | 3.25p | 3.88p | 397767 |
| 30/03/2010 | 4.25p | 4.25p | 4.00p | 4.25p | 25000 |
| 29/03/2010 | 4.38p | 4.38p | 3.75p | 4.25p | 125581 |
| 26/03/2010 | 4.38p | 4.38p | 4.05p | 4.38p | 36000 |
| 25/03/2010 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 24/03/2010 | 4.38p | 4.38p | 4.05p | 4.38p | 13826 |
| 23/03/2010 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 22/03/2010 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 19/03/2010 | 4.38p | 4.38p | 4.38p | 4.38p | 250000 |
| 18/03/2010 | 4.38p | 4.75p | 3.84p | 4.38p | 1089589 |
| 17/03/2010 | 4.38p | 4.38p | 4.25p | 4.38p | 89915 |
| 16/03/2010 | 4.38p | 4.38p | 4.00p | 4.38p | 147727 |
| 15/03/2010 | 4.38p | 4.50p | 4.26p | 4.38p | 150393 |
| 12/03/2010 | 4.25p | 4.39p | 4.15p | 4.38p | 32607 |
| 11/03/2010 | 4.63p | 4.68p | 4.00p | 4.25p | 56500 |
| 10/03/2010 | 4.63p | 4.75p | 4.63p | 4.63p | 80000 |
| 09/03/2010 | 4.63p | 4.63p | 4.00p | 4.63p | 157500 |
| 08/03/2010 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 05/03/2010 | 4.63p | 4.63p | 4.25p | 4.63p | 80000 |
| 04/03/2010 | 4.63p | 4.68p | 4.63p | 4.63p | 535 |
| 03/03/2010 | 4.38p | 4.70p | 4.25p | 4.63p | 365686 |
| 02/03/2010 | 4.63p | 4.63p | 4.00p | 4.38p | 626624 |
| 01/03/2010 | 4.75p | 4.75p | 4.63p | 4.63p | 6699 |
| 26/02/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 25/02/2010 | 4.75p | 4.75p | 4.51p | 4.75p | 50000 |
| 24/02/2010 | 5.13p | 5.13p | 4.50p | 4.75p | 287266 |
| 23/02/2010 | 5.13p | 5.13p | 4.75p | 5.13p | 50000 |
| 22/02/2010 | 5.13p | 5.25p | 5.00p | 5.13p | 221387 |
| 19/02/2010 | 5.13p | 5.13p | 4.75p | 5.13p | 50000 |
| 18/02/2010 | 4.75p | 5.16p | 4.75p | 5.13p | 153505 |
| 17/02/2010 | 4.63p | 4.84p | 4.38p | 4.75p | 290000 |
| 16/02/2010 | 4.75p | 4.75p | 4.60p | 4.63p | 94000 |
| 15/02/2010 | 4.75p | 4.75p | 4.74p | 4.75p | 35316 |
| 12/02/2010 | 4.75p | 4.75p | 4.74p | 4.75p | 24000 |
| 11/02/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/02/2010 | 4.75p | 4.93p | 4.75p | 4.75p | 7505 |
| 09/02/2010 | 4.75p | 5.00p | 4.73p | 4.75p | 243240 |
| 08/02/2010 | 4.75p | 4.94p | 4.75p | 4.75p | 14827 |
| 05/02/2010 | 4.75p | 4.95p | 4.72p | 4.75p | 85398 |
| 04/02/2010 | 4.75p | 4.98p | 4.70p | 4.75p | 521379 |
| 03/02/2010 | 4.63p | 5.00p | 4.63p | 4.75p | 601684 |
| 02/02/2010 | 4.88p | 5.00p | 4.53p | 4.63p | 225526 |
| 01/02/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 29/01/2010 | 5.00p | 5.00p | 4.75p | 4.88p | 149712 |
| 28/01/2010 | 4.88p | 5.15p | 4.88p | 5.00p | 272357 |
| 27/01/2010 | 4.88p | 5.00p | 4.75p | 4.75p | 622103 |
| 26/01/2010 | 5.25p | 5.25p | 5.00p | 5.13p | 400000 |
| 25/01/2010 | 5.50p | 5.50p | 5.00p | 5.13p | 664189 |
| 22/01/2010 | 5.75p | 5.75p | 5.00p | 5.38p | 333465 |
| 21/01/2010 | 6.50p | 6.50p | 5.75p | 5.75p | 349376 |
| 20/01/2010 | 6.00p | 6.68p | 5.75p | 6.50p | 727009 |
| 19/01/2010 | 5.88p | 6.20p | 5.75p | 6.00p | 282269 |
| 18/01/2010 | 5.50p | 6.20p | 4.90p | 5.88p | 995551 |
| 15/01/2010 | 4.88p | 6.00p | 4.88p | 5.50p | 650927 |
| 14/01/2010 | 4.50p | 5.25p | 4.50p | 4.88p | 155076 |
| 13/01/2010 | 3.50p | 4.75p | 3.50p | 4.25p | 99572 |
| 12/01/2010 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/01/2010 | 3.50p | 3.50p | 3.08p | 3.50p | 7000 |
| 08/01/2010 | 3.75p | 3.75p | 3.25p | 3.50p | 205000 |
| 07/01/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/01/2010 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 05/01/2010 | 3.88p | 3.88p | 3.35p | 3.75p | 21200 |
| 04/01/2010 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 31/12/2009 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 30/12/2009 | 3.88p | 4.00p | 3.88p | 3.88p | 500 |
| 29/12/2009 | 4.00p | 4.00p | 3.88p | 3.88p | 687 |
| 24/12/2009 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/12/2009 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/12/2009 | 4.00p | 4.18p | 4.00p | 4.00p | 25000 |
| 21/12/2009 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 18/12/2009 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/12/2009 | 3.88p | 4.25p | 3.88p | 4.00p | 45673 |
| 16/12/2009 | 4.00p | 4.15p | 3.88p | 3.88p | 10000 |
| 15/12/2009 | 4.00p | 4.50p | 3.80p | 4.00p | 102025 |
| 14/12/2009 | 4.00p | 4.00p | 3.75p | 4.00p | 708449 |
| 11/12/2009 | 3.50p | 4.00p | 3.25p | 4.00p | 1000000 |
| 10/12/2009 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/12/2009 | 4.75p | 4.75p | 3.50p | 3.50p | 60000 |
| 08/12/2009 | 4.75p | 4.75p | 4.25p | 4.75p | 74201 |
| 07/12/2009 | 4.88p | 4.88p | 4.25p | 4.88p | 298500 |
| 04/12/2009 | 5.00p | 5.10p | 3.50p | 4.88p | 314232 |
| 03/12/2009 | 5.00p | 5.95p | 4.88p | 5.00p | 810000 |
*Close Price adjusted for both dividends and splits