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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Asiamet Resources Limited (DI) (ARS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/03/2014 | 1.38p | 1.38p | 1.00p | 1.05p | 2296985 |
| 04/03/2014 | 1.38p | 1.46p | 1.28p | 1.38p | 0 |
| 03/03/2014 | 1.38p | 1.46p | 1.28p | 1.38p | 270111 |
| 28/02/2014 | 1.38p | 1.46p | 1.38p | 1.38p | 9592 |
| 27/02/2014 | 1.38p | 1.46p | 1.30p | 1.38p | 143580 |
| 26/02/2014 | 1.30p | 1.42p | 1.30p | 1.30p | 0 |
| 25/02/2014 | 1.30p | 1.42p | 1.30p | 1.30p | 100000 |
| 24/02/2014 | 1.30p | 1.42p | 1.30p | 1.30p | 10193 |
| 21/02/2014 | 1.30p | 1.30p | 1.16p | 1.30p | 0 |
| 20/02/2014 | 1.30p | 1.30p | 1.16p | 1.30p | 0 |
| 19/02/2014 | 1.30p | 1.30p | 1.16p | 1.30p | 0 |
| 18/02/2014 | 1.30p | 1.30p | 1.16p | 1.30p | 0 |
| 17/02/2014 | 1.30p | 1.30p | 1.16p | 1.30p | 78434 |
| 14/02/2014 | 1.13p | 1.30p | 1.13p | 1.30p | 334781 |
| 13/02/2014 | 1.13p | 1.25p | 1.13p | 1.13p | 8792 |
| 12/02/2014 | 1.13p | 1.25p | 1.09p | 1.13p | 320955 |
| 11/02/2014 | 1.13p | 1.24p | 1.09p | 1.13p | 142998 |
| 10/02/2014 | 1.13p | 1.25p | 1.13p | 1.13p | 0 |
| 07/02/2014 | 1.13p | 1.25p | 1.13p | 1.13p | 500000 |
| 06/02/2014 | 1.13p | 1.23p | 1.13p | 1.13p | 0 |
| 05/02/2014 | 1.13p | 1.23p | 1.13p | 1.13p | 47653 |
| 04/02/2014 | 1.13p | 1.17p | 1.07p | 1.13p | 0 |
| 03/02/2014 | 1.13p | 1.17p | 1.07p | 1.13p | 456986 |
| 31/01/2014 | 1.13p | 1.13p | 1.07p | 1.13p | 20552 |
| 30/01/2014 | 1.25p | 1.25p | 1.10p | 1.13p | 300000 |
| 29/01/2014 | 1.25p | 1.25p | 1.10p | 1.25p | 135000 |
| 28/01/2014 | 1.38p | 1.38p | 1.25p | 1.25p | 228663 |
| 27/01/2014 | 1.38p | 1.38p | 1.15p | 1.38p | 495437 |
| 24/01/2014 | 1.25p | 1.40p | 1.05p | 1.38p | 653305 |
| 23/01/2014 | 1.25p | 1.40p | 1.16p | 1.25p | 71000 |
| 22/01/2014 | 1.25p | 1.48p | 1.13p | 1.25p | 0 |
| 21/01/2014 | 1.13p | 1.48p | 1.13p | 1.25p | 277108 |
| 20/01/2014 | 1.25p | 1.25p | 1.05p | 1.13p | 311924 |
| 17/01/2014 | 1.38p | 1.38p | 1.05p | 1.25p | 200000 |
| 16/01/2014 | 1.38p | 1.44p | 1.25p | 1.38p | 175472 |
| 15/01/2014 | 1.38p | 1.45p | 1.38p | 1.38p | 156732 |
| 14/01/2014 | 1.38p | 1.48p | 1.09p | 1.38p | 0 |
| 13/01/2014 | 1.13p | 1.48p | 1.09p | 1.38p | 364559 |
| 10/01/2014 | 1.38p | 1.38p | 0.97p | 1.13p | 2494556 |
| 09/01/2014 | 1.38p | 1.40p | 1.25p | 1.38p | 0 |
| 08/01/2014 | 1.38p | 1.40p | 1.25p | 1.38p | 798633 |
| 07/01/2014 | 1.50p | 1.59p | 1.35p | 1.38p | 325790 |
| 06/01/2014 | 1.50p | 1.63p | 1.35p | 1.50p | 221901 |
| 03/01/2014 | 1.38p | 1.50p | 1.35p | 1.50p | 598651 |
| 02/01/2014 | 1.88p | 2.13p | 1.30p | 1.38p | 1604150 |
| 31/12/2013 | 2.38p | 2.38p | 2.00p | 2.13p | 142441 |
| 30/12/2013 | 2.38p | 2.38p | 2.25p | 2.38p | 13000 |
| 27/12/2013 | 2.38p | 2.38p | 2.25p | 2.38p | 8394 |
| 24/12/2013 | 2.38p | 2.38p | 2.28p | 2.38p | 0 |
| 23/12/2013 | 2.38p | 2.38p | 2.28p | 2.38p | 20681 |
| 20/12/2013 | 2.38p | 2.38p | 2.28p | 2.38p | 40000 |
| 19/12/2013 | 2.38p | 2.38p | 2.25p | 2.38p | 6873 |
| 18/12/2013 | 2.38p | 2.38p | 2.25p | 2.38p | 0 |
| 17/12/2013 | 2.38p | 2.38p | 2.25p | 2.38p | 0 |
| 16/12/2013 | 2.38p | 2.38p | 2.25p | 2.38p | 25000 |
| 13/12/2013 | 2.38p | 2.38p | 2.00p | 2.38p | 336741 |
| 12/12/2013 | 2.38p | 2.38p | 2.25p | 2.38p | 50000 |
| 11/12/2013 | 2.63p | 2.75p | 2.24p | 2.63p | 405000 |
| 10/12/2013 | 2.88p | 2.88p | 2.40p | 2.63p | 103319 |
| 09/12/2013 | 2.88p | 2.88p | 2.63p | 2.88p | 60000 |
| 06/12/2013 | 2.88p | 3.25p | 2.63p | 3.25p | 67311 |
| 05/12/2013 | 2.88p | 2.88p | 2.63p | 2.88p | 100000 |
| 04/12/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 03/12/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 0 |
| 02/12/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 30000 |
| 29/11/2013 | 2.88p | 2.88p | 2.66p | 2.88p | 50000 |
| 28/11/2013 | 2.88p | 2.88p | 2.88p | 2.88p | 2988 |
| 27/11/2013 | 2.88p | 2.88p | 2.70p | 2.88p | 0 |
| 26/11/2013 | 2.88p | 2.88p | 2.70p | 2.88p | 53949 |
| 25/11/2013 | 2.88p | 3.00p | 2.66p | 2.88p | 161250 |
| 22/11/2013 | 2.88p | 2.92p | 2.75p | 2.88p | 0 |
| 21/11/2013 | 2.88p | 2.92p | 2.75p | 2.88p | 110000 |
| 20/11/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 127000 |
| 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 |
*Close Price adjusted for both dividends and splits