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 Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold RS Group (RS1) by Berenberg
Anglesey Mining (AYM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/06/2014 | 3.00p | 3.05p | 3.00p | 3.00p | 50000 |
| 23/06/2014 | 3.00p | 3.00p | 2.86p | 3.00p | 5000 |
| 20/06/2014 | 2.88p | 3.00p | 2.80p | 2.88p | 253000 |
| 19/06/2014 | 3.00p | 3.13p | 2.88p | 2.88p | 0 |
| 18/06/2014 | 3.00p | 3.13p | 2.88p | 3.00p | 0 |
| 17/06/2014 | 2.88p | 3.13p | 2.88p | 3.00p | 0 |
| 16/06/2014 | 3.13p | 3.13p | 2.88p | 2.88p | 160930 |
| 13/06/2014 | 3.13p | 3.13p | 3.01p | 3.13p | 22606 |
| 12/06/2014 | 3.13p | 3.13p | 3.01p | 3.13p | 41100 |
| 11/06/2014 | 3.38p | 3.38p | 3.01p | 3.13p | 160000 |
| 10/06/2014 | 3.50p | 3.50p | 3.26p | 3.38p | 106508 |
| 09/06/2014 | 3.38p | 3.50p | 3.25p | 3.50p | 134999 |
| 06/06/2014 | 3.50p | 3.50p | 3.35p | 3.38p | 150000 |
| 05/06/2014 | 3.50p | 3.58p | 3.50p | 3.50p | 2927 |
| 04/06/2014 | 3.50p | 3.59p | 3.50p | 3.50p | 10000 |
| 03/06/2014 | 3.88p | 3.88p | 3.46p | 3.50p | 145000 |
| 02/06/2014 | 4.00p | 4.00p | 3.81p | 3.88p | 165923 |
| 30/05/2014 | 4.00p | 4.00p | 3.85p | 4.00p | 26299 |
| 29/05/2014 | 3.63p | 4.45p | 3.50p | 4.00p | 1288751 |
| 28/05/2014 | 3.50p | 3.71p | 3.35p | 3.50p | 40598 |
| 27/05/2014 | 3.38p | 3.67p | 3.35p | 3.50p | 577451 |
| 23/05/2014 | 2.75p | 3.38p | 2.75p | 3.38p | 106681 |
| 22/05/2014 | 2.75p | 2.75p | 2.58p | 2.75p | 0 |
| 21/05/2014 | 2.75p | 2.75p | 2.58p | 2.75p | 0 |
| 20/05/2014 | 2.75p | 2.75p | 2.58p | 2.75p | 17614 |
| 19/05/2014 | 3.00p | 3.00p | 2.75p | 2.75p | 16623 |
| 16/05/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
| 15/05/2014 | 2.75p | 3.00p | 2.75p | 3.00p | 0 |
| 14/05/2014 | 2.88p | 2.88p | 2.75p | 2.75p | 155000 |
| 13/05/2014 | 3.13p | 3.13p | 2.80p | 2.88p | 3429 |
| 12/05/2014 | 3.13p | 3.13p | 2.77p | 3.13p | 0 |
| 09/05/2014 | 3.13p | 3.13p | 2.77p | 3.13p | 21600 |
| 08/05/2014 | 3.13p | 3.13p | 2.77p | 3.13p | 30000 |
| 07/05/2014 | 3.13p | 3.13p | 2.77p | 3.13p | 1626 |
| 06/05/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 49246 |
| 02/05/2014 | 3.00p | 3.13p | 2.80p | 3.13p | 0 |
| 01/05/2014 | 3.00p | 3.00p | 2.80p | 3.00p | 4230 |
| 30/04/2014 | 3.00p | 3.00p | 2.90p | 3.00p | 21100 |
| 29/04/2014 | 3.00p | 3.00p | 2.80p | 3.00p | 0 |
| 28/04/2014 | 3.00p | 3.00p | 2.80p | 3.00p | 0 |
| 25/04/2014 | 3.00p | 3.00p | 2.80p | 3.00p | 0 |
| 24/04/2014 | 3.00p | 3.00p | 2.80p | 3.00p | 0 |
| 23/04/2014 | 3.00p | 3.00p | 2.80p | 3.00p | 5000 |
| 22/04/2014 | 2.88p | 3.00p | 2.88p | 3.00p | 26397 |
| 17/04/2014 | 2.88p | 2.88p | 2.77p | 2.88p | 4500 |
| 16/04/2014 | 2.88p | 2.88p | 2.77p | 2.88p | 2524 |
| 15/04/2014 | 3.00p | 3.00p | 2.80p | 2.88p | 27854 |
| 14/04/2014 | 3.00p | 3.15p | 3.00p | 3.00p | 0 |
| 11/04/2014 | 3.00p | 3.15p | 3.00p | 3.00p | 0 |
| 10/04/2014 | 3.00p | 3.15p | 3.00p | 3.00p | 2500 |
| 09/04/2014 | 3.00p | 3.00p | 2.85p | 3.00p | 75000 |
| 08/04/2014 | 3.00p | 3.15p | 3.00p | 3.00p | 0 |
| 07/04/2014 | 3.00p | 3.15p | 3.00p | 3.00p | 20000 |
| 04/04/2014 | 3.00p | 3.15p | 3.00p | 3.00p | 12145 |
| 03/04/2014 | 3.00p | 3.20p | 3.00p | 3.00p | 19325 |
| 02/04/2014 | 2.88p | 3.10p | 2.88p | 3.00p | 198500 |
| 01/04/2014 | 2.88p | 2.90p | 2.88p | 2.88p | 70000 |
| 31/03/2014 | 2.88p | 2.90p | 2.80p | 2.88p | 28843 |
| 28/03/2014 | 2.88p | 2.90p | 2.88p | 2.88p | 50000 |
| 27/03/2014 | 3.00p | 3.25p | 2.88p | 2.88p | 0 |
| 26/03/2014 | 3.25p | 3.25p | 2.90p | 3.00p | 103106 |
| 25/03/2014 | 3.25p | 3.25p | 3.00p | 3.25p | 273042 |
| 24/03/2014 | 3.25p | 3.50p | 3.00p | 3.25p | 0 |
| 21/03/2014 | 3.50p | 3.50p | 3.00p | 3.25p | 247518 |
| 20/03/2014 | 3.50p | 3.52p | 3.50p | 3.50p | 290000 |
| 19/03/2014 | 3.25p | 3.50p | 3.25p | 3.50p | 30000 |
| 18/03/2014 | 3.25p | 3.25p | 3.11p | 3.25p | 18000 |
| 17/03/2014 | 3.50p | 3.50p | 3.10p | 3.25p | 194552 |
| 14/03/2014 | 3.50p | 3.50p | 3.30p | 3.50p | 0 |
| 13/03/2014 | 3.50p | 3.50p | 3.30p | 3.50p | 1750 |
| 12/03/2014 | 3.50p | 3.50p | 3.30p | 3.50p | 20000 |
| 11/03/2014 | 3.50p | 3.50p | 3.35p | 3.50p | 26500 |
| 10/03/2014 | 3.75p | 3.75p | 3.50p | 3.50p | 57734 |
| 07/03/2014 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 06/03/2014 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 05/03/2014 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 04/03/2014 | 3.75p | 3.83p | 3.75p | 3.75p | 9989 |
| 03/03/2014 | 3.75p | 4.00p | 3.75p | 3.75p | 2200 |
| 28/02/2014 | 3.75p | 4.00p | 3.75p | 4.00p | 108612 |
| 27/02/2014 | 3.75p | 3.75p | 3.55p | 3.75p | 0 |
| 26/02/2014 | 3.75p | 3.75p | 3.55p | 3.75p | 3532 |
| 25/02/2014 | 3.75p | 3.84p | 3.55p | 3.75p | 5652 |
| 24/02/2014 | 3.63p | 3.91p | 3.55p | 3.75p | 359297 |
| 21/02/2014 | 3.25p | 3.95p | 2.79p | 3.63p | 1406882 |
| 20/02/2014 | 3.25p | 3.25p | 3.00p | 3.25p | 152500 |
| 19/02/2014 | 3.25p | 3.25p | 3.10p | 3.10p | 161148 |
| 18/02/2014 | 3.38p | 3.38p | 3.09p | 3.25p | 157106 |
| 17/02/2014 | 3.38p | 3.38p | 3.32p | 3.38p | 29277 |
| 14/02/2014 | 3.75p | 3.75p | 3.31p | 3.38p | 229253 |
| 13/02/2014 | 3.75p | 3.75p | 3.60p | 3.75p | 0 |
| 12/02/2014 | 3.75p | 3.75p | 3.60p | 3.75p | 0 |
| 11/02/2014 | 3.75p | 3.75p | 3.60p | 3.75p | 6097 |
| 10/02/2014 | 3.75p | 3.80p | 3.60p | 3.75p | 20801 |
| 07/02/2014 | 3.75p | 3.85p | 3.60p | 3.75p | 0 |
| 06/02/2014 | 3.63p | 3.85p | 3.60p | 3.75p | 66138 |
| 05/02/2014 | 3.75p | 3.76p | 3.31p | 3.63p | 808295 |
| 04/02/2014 | 3.75p | 3.75p | 3.61p | 3.75p | 35666 |
| 03/02/2014 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 31/01/2014 | 4.00p | 4.00p | 3.75p | 3.75p | 0 |
| 30/01/2014 | 4.00p | 4.00p | 3.80p | 4.00p | 13394 |
| 29/01/2014 | 4.00p | 4.00p | 3.90p | 4.00p | 8650 |
| 28/01/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 27/01/2014 | 3.75p | 4.00p | 3.75p | 4.00p | 30000 |
| 24/01/2014 | 3.75p | 3.75p | 3.61p | 3.75p | 9925 |
| 23/01/2014 | 4.00p | 4.00p | 3.75p | 3.75p | 153484 |
| 22/01/2014 | 4.13p | 4.13p | 4.00p | 4.00p | 17680 |
| 21/01/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
| 20/01/2014 | 4.00p | 4.13p | 4.00p | 4.13p | 64029 |
| 17/01/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 16/01/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 15/01/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 4677 |
| 14/01/2014 | 4.00p | 4.08p | 3.90p | 4.00p | 76731 |
| 13/01/2014 | 4.00p | 4.10p | 3.80p | 4.00p | 108039 |
| 10/01/2014 | 4.00p | 4.00p | 3.80p | 4.00p | 4380 |
| 09/01/2014 | 4.00p | 4.00p | 3.90p | 4.00p | 25287 |
| 08/01/2014 | 4.25p | 4.25p | 3.75p | 4.00p | 239753 |
| 07/01/2014 | 4.38p | 4.38p | 4.25p | 4.25p | 14500 |
| 06/01/2014 | 4.38p | 4.38p | 4.00p | 4.00p | 131000 |
| 03/01/2014 | 4.38p | 4.38p | 4.23p | 4.38p | 84000 |
| 02/01/2014 | 4.38p | 4.47p | 4.36p | 4.38p | 50467 |
| 31/12/2013 | 4.13p | 4.38p | 4.13p | 4.38p | 153514 |
| 30/12/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 34000 |
| 27/12/2013 | 4.13p | 4.14p | 4.01p | 4.13p | 19953 |
| 24/12/2013 | 4.00p | 4.13p | 4.00p | 4.13p | 52500 |
| 23/12/2013 | 3.75p | 4.16p | 3.75p | 4.00p | 156222 |
| 20/12/2013 | 3.75p | 3.88p | 3.56p | 3.75p | 0 |
| 19/12/2013 | 3.75p | 3.88p | 3.56p | 3.75p | 0 |
| 18/12/2013 | 3.75p | 3.88p | 3.56p | 3.75p | 0 |
| 17/12/2013 | 3.75p | 3.75p | 3.56p | 3.75p | 87492 |
| 16/12/2013 | 3.75p | 3.88p | 3.75p | 3.75p | 12566 |
| 13/12/2013 | 3.50p | 3.75p | 3.40p | 3.75p | 264902 |
| 12/12/2013 | 4.00p | 4.00p | 3.40p | 3.50p | 288063 |
| 11/12/2013 | 4.00p | 4.00p | 3.81p | 4.00p | 117770 |
| 10/12/2013 | 4.00p | 4.01p | 4.00p | 4.00p | 0 |
| 09/12/2013 | 4.00p | 4.01p | 4.00p | 4.00p | 0 |
| 06/12/2013 | 4.00p | 4.01p | 4.00p | 4.00p | 6626 |
| 05/12/2013 | 4.00p | 4.00p | 3.81p | 4.00p | 131000 |
| 04/12/2013 | 4.00p | 4.00p | 3.80p | 4.00p | 33658 |
| 03/12/2013 | 4.00p | 4.09p | 4.00p | 4.00p | 37896 |
| 02/12/2013 | 4.00p | 4.08p | 3.88p | 4.00p | 29993 |
| 29/11/2013 | 4.00p | 4.09p | 3.88p | 4.00p | 82548 |
| 28/11/2013 | 4.00p | 4.00p | 3.88p | 4.00p | 16582 |
| 27/11/2013 | 4.00p | 4.11p | 3.87p | 4.00p | 0 |
| 26/11/2013 | 4.00p | 4.11p | 3.87p | 4.00p | 88282 |
| 25/11/2013 | 4.13p | 4.38p | 3.85p | 4.00p | 379416 |
| 22/11/2013 | 4.25p | 4.45p | 4.25p | 4.38p | 51553 |
| 21/11/2013 | 4.25p | 4.46p | 4.15p | 4.25p | 19445 |
| 20/11/2013 | 4.25p | 4.46p | 4.25p | 4.25p | 118247 |
| 19/11/2013 | 4.25p | 4.46p | 4.15p | 4.25p | 110200 |
| 18/11/2013 | 4.63p | 4.63p | 4.13p | 4.25p | 573296 |
| 15/11/2013 | 5.25p | 5.25p | 4.50p | 4.63p | 913080 |
| 14/11/2013 | 5.13p | 5.25p | 4.90p | 5.25p | 152000 |
| 13/11/2013 | 5.25p | 5.25p | 5.04p | 5.13p | 156845 |
| 12/11/2013 | 5.25p | 5.25p | 5.15p | 5.25p | 817 |
| 11/11/2013 | 5.38p | 5.48p | 5.15p | 5.25p | 368000 |
| 08/11/2013 | 5.50p | 5.60p | 5.31p | 5.38p | 86203 |
| 07/11/2013 | 5.50p | 5.65p | 5.50p | 5.50p | 14300 |
| 06/11/2013 | 5.75p | 5.75p | 5.25p | 5.50p | 100000 |
| 05/11/2013 | 5.75p | 5.75p | 5.51p | 5.75p | 6527 |
| 04/11/2013 | 5.25p | 5.75p | 5.05p | 5.75p | 37982 |
| 01/11/2013 | 5.50p | 5.50p | 5.25p | 5.25p | 2000 |
| 31/10/2013 | 5.50p | 5.50p | 5.25p | 5.50p | 23915 |
| 30/10/2013 | 5.50p | 5.61p | 5.25p | 5.50p | 82707 |
| 29/10/2013 | 5.50p | 5.61p | 5.25p | 5.50p | 36778 |
| 28/10/2013 | 5.50p | 5.50p | 5.30p | 5.50p | 22339 |
| 25/10/2013 | 5.50p | 5.50p | 5.25p | 5.50p | 29161 |
| 24/10/2013 | 5.50p | 5.50p | 5.28p | 5.50p | 20179 |
| 23/10/2013 | 5.50p | 5.50p | 5.30p | 5.50p | 0 |
| 22/10/2013 | 5.50p | 5.50p | 5.30p | 5.50p | 20000 |
| 21/10/2013 | 5.50p | 5.60p | 5.35p | 5.50p | 20293 |
| 18/10/2013 | 5.50p | 5.62p | 5.50p | 5.50p | 17493 |
| 17/10/2013 | 5.25p | 5.50p | 5.16p | 5.50p | 28926 |
| 16/10/2013 | 5.25p | 5.69p | 5.25p | 5.25p | 0 |
| 15/10/2013 | 5.63p | 5.69p | 5.25p | 5.25p | 23805 |
| 14/10/2013 | 5.50p | 5.63p | 5.50p | 5.63p | 93790 |
| 11/10/2013 | 5.25p | 5.50p | 5.16p | 5.50p | 236020 |
| 10/10/2013 | 5.25p | 5.65p | 4.91p | 5.25p | 0 |
| 09/10/2013 | 5.50p | 5.65p | 4.91p | 5.25p | 18451 |
| 08/10/2013 | 5.75p | 5.75p | 5.15p | 5.50p | 418496 |
| 07/10/2013 | 6.00p | 6.00p | 5.65p | 5.75p | 57671 |
| 04/10/2013 | 6.00p | 6.00p | 5.79p | 6.00p | 17481 |
| 03/10/2013 | 6.00p | 6.00p | 5.78p | 6.00p | 0 |
| 02/10/2013 | 6.00p | 6.00p | 5.78p | 6.00p | 9000 |
| 01/10/2013 | 5.88p | 6.00p | 5.85p | 6.00p | 5000 |
| 30/09/2013 | 5.88p | 6.00p | 5.75p | 5.88p | 20555 |
| 27/09/2013 | 6.00p | 6.00p | 5.75p | 5.75p | 43771 |
| 26/09/2013 | 6.00p | 6.00p | 5.84p | 6.00p | 51707 |
| 25/09/2013 | 6.00p | 6.00p | 5.84p | 6.00p | 5202 |
| 24/09/2013 | 6.00p | 6.05p | 5.83p | 6.00p | 15536 |
| 23/09/2013 | 6.00p | 6.01p | 5.82p | 6.00p | 41300 |
| 20/09/2013 | 6.38p | 6.38p | 6.00p | 6.00p | 14392 |
| 19/09/2013 | 6.38p | 6.50p | 6.00p | 6.38p | 262628 |
| 18/09/2013 | 5.75p | 6.62p | 5.74p | 6.38p | 506553 |
| 17/09/2013 | 6.13p | 6.13p | 5.75p | 5.75p | 100000 |
| 16/09/2013 | 5.63p | 6.15p | 5.63p | 6.13p | 236711 |
| 13/09/2013 | 5.50p | 5.50p | 5.48p | 5.50p | 52145 |
| 12/09/2013 | 5.75p | 5.75p | 5.38p | 5.50p | 343604 |
| 11/09/2013 | 5.75p | 5.75p | 5.38p | 5.75p | 327510 |
| 10/09/2013 | 5.75p | 5.75p | 5.61p | 5.75p | 0 |
| 09/09/2013 | 5.75p | 5.75p | 5.61p | 5.75p | 19778 |
*Close Price adjusted for both dividends and splits