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:
- 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
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Asiamet Resources Limited (DI) (ARS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 20/04/2012 | 5.13p | 5.15p | 4.85p | 5.13p | 294315 |
| 19/04/2012 | 5.25p | 5.25p | 5.00p | 5.13p | 563953 |
| 18/04/2012 | 5.75p | 5.75p | 5.12p | 5.25p | 459755 |
| 17/04/2012 | 5.88p | 5.88p | 5.40p | 5.75p | 156491 |
| 16/04/2012 | 5.88p | 5.88p | 5.75p | 5.88p | 37630 |
| 13/04/2012 | 5.88p | 5.90p | 5.43p | 5.88p | 177881 |
| 12/04/2012 | 5.63p | 5.88p | 5.63p | 5.88p | 284011 |
| 11/04/2012 | 6.25p | 6.25p | 5.50p | 5.63p | 334906 |
| 10/04/2012 | 6.38p | 6.38p | 6.00p | 6.25p | 224405 |
| 05/04/2012 | 6.38p | 6.38p | 6.25p | 6.38p | 269879 |
| 04/04/2012 | 6.38p | 6.50p | 6.25p | 6.38p | 417033 |
| 03/04/2012 | 6.63p | 6.75p | 6.27p | 6.38p | 595911 |
| 02/04/2012 | 6.50p | 7.20p | 6.50p | 6.63p | 1299599 |
| 30/03/2012 | 5.75p | 7.00p | 5.75p | 6.50p | 2808436 |
| 29/03/2012 | 5.75p | 6.15p | 5.75p | 5.75p | 591551 |
| 28/03/2012 | 5.75p | 5.85p | 5.50p | 5.75p | 640558 |
| 27/03/2012 | 5.75p | 5.75p | 5.50p | 5.75p | 153562 |
| 26/03/2012 | 5.75p | 6.00p | 5.50p | 5.75p | 43000 |
| 23/03/2012 | 5.63p | 5.75p | 5.50p | 5.75p | 80744 |
| 22/03/2012 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 21/03/2012 | 5.63p | 5.63p | 5.50p | 5.63p | 102995 |
| 20/03/2012 | 5.88p | 5.90p | 5.56p | 5.63p | 50955 |
| 19/03/2012 | 5.88p | 5.90p | 5.75p | 5.88p | 109390 |
| 16/03/2012 | 5.88p | 5.90p | 5.81p | 5.88p | 77814 |
| 15/03/2012 | 6.13p | 6.13p | 5.88p | 5.88p | 389000 |
| 14/03/2012 | 6.13p | 6.29p | 5.86p | 6.13p | 543969 |
| 13/03/2012 | 6.13p | 6.40p | 5.58p | 6.13p | 1287347 |
| 12/03/2012 | 5.25p | 6.25p | 5.13p | 6.13p | 810430 |
| 09/03/2012 | 5.25p | 5.50p | 5.25p | 5.25p | 20191 |
| 08/03/2012 | 5.25p | 5.40p | 5.09p | 5.25p | 230000 |
| 07/03/2012 | 5.13p | 5.25p | 4.90p | 5.25p | 0 |
| 06/03/2012 | 5.00p | 5.25p | 4.90p | 5.13p | 101925 |
| 05/03/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 280134 |
| 02/03/2012 | 5.00p | 5.25p | 4.85p | 5.00p | 353811 |
| 01/03/2012 | 5.25p | 5.40p | 4.84p | 5.00p | 307294 |
| 29/02/2012 | 5.25p | 5.25p | 5.15p | 5.25p | 125000 |
| 28/02/2012 | 5.38p | 5.50p | 5.18p | 5.25p | 163152 |
| 27/02/2012 | 5.38p | 5.50p | 5.32p | 5.38p | 677000 |
| 24/02/2012 | 5.38p | 5.50p | 5.33p | 5.38p | 374000 |
| 23/02/2012 | 5.00p | 5.50p | 5.00p | 5.38p | 474416 |
| 22/02/2012 | 5.00p | 5.18p | 4.88p | 5.00p | 123274 |
| 21/02/2012 | 5.13p | 5.25p | 4.88p | 5.00p | 636837 |
| 20/02/2012 | 4.63p | 5.18p | 4.63p | 4.88p | 135060 |
| 17/02/2012 | 4.63p | 4.70p | 4.59p | 4.63p | 91824 |
| 16/02/2012 | 4.75p | 4.90p | 4.25p | 4.63p | 598802 |
| 15/02/2012 | 5.13p | 5.13p | 4.58p | 4.75p | 163058 |
| 14/02/2012 | 5.13p | 5.13p | 5.04p | 5.13p | 70000 |
| 13/02/2012 | 5.13p | 5.15p | 5.08p | 5.13p | 38118 |
| 10/02/2012 | 5.25p | 5.25p | 5.13p | 5.13p | 131421 |
| 09/02/2012 | 5.25p | 5.30p | 5.06p | 5.25p | 107731 |
| 08/02/2012 | 5.25p | 5.40p | 5.12p | 5.25p | 11259 |
| 07/02/2012 | 5.25p | 5.40p | 5.15p | 5.25p | 122000 |
| 06/02/2012 | 5.25p | 5.40p | 5.25p | 5.25p | 63420 |
| 03/02/2012 | 5.25p | 5.32p | 5.25p | 5.25p | 1202 |
| 02/02/2012 | 5.25p | 5.30p | 5.19p | 5.25p | 139250 |
| 01/02/2012 | 5.25p | 5.35p | 5.16p | 5.25p | 0 |
| 31/01/2012 | 5.25p | 5.35p | 5.16p | 5.25p | 246468 |
| 30/01/2012 | 5.38p | 5.40p | 5.05p | 5.25p | 480635 |
| 27/01/2012 | 5.50p | 5.75p | 5.13p | 5.38p | 254409 |
| 26/01/2012 | 5.13p | 5.85p | 5.13p | 5.50p | 148698 |
| 25/01/2012 | 5.13p | 5.25p | 5.13p | 5.13p | 175979 |
| 24/01/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 139914 |
| 23/01/2012 | 5.38p | 5.38p | 5.00p | 5.13p | 493401 |
| 20/01/2012 | 5.25p | 5.40p | 5.00p | 5.38p | 651905 |
| 19/01/2012 | 5.38p | 5.39p | 5.06p | 5.25p | 159789 |
| 18/01/2012 | 5.38p | 5.47p | 5.32p | 5.38p | 275359 |
| 17/01/2012 | 5.13p | 5.48p | 5.13p | 5.38p | 116378 |
| 16/01/2012 | 4.88p | 5.25p | 4.75p | 5.13p | 146311 |
| 13/01/2012 | 4.75p | 5.25p | 4.75p | 4.88p | 299849 |
| 12/01/2012 | 4.75p | 4.89p | 4.60p | 4.75p | 34000 |
| 11/01/2012 | 5.13p | 5.13p | 4.75p | 4.75p | 275455 |
| 10/01/2012 | 5.25p | 5.25p | 4.80p | 5.13p | 161269 |
| 09/01/2012 | 5.25p | 5.50p | 4.90p | 5.25p | 214722 |
| 06/01/2012 | 5.25p | 5.30p | 4.90p | 5.25p | 205602 |
| 05/01/2012 | 5.50p | 5.50p | 5.00p | 5.25p | 191807 |
| 04/01/2012 | 5.50p | 5.50p | 5.48p | 5.50p | 3000 |
| 03/01/2012 | 5.50p | 5.50p | 5.25p | 5.50p | 13855 |
| 30/12/2011 | 5.63p | 5.63p | 5.50p | 5.63p | 48246 |
| 29/12/2011 | 5.63p | 5.63p | 5.50p | 5.63p | 300000 |
| 28/12/2011 | 5.75p | 5.75p | 5.00p | 5.63p | 118167 |
| 23/12/2011 | 5.75p | 5.82p | 5.55p | 5.75p | 73247 |
| 22/12/2011 | 5.75p | 5.82p | 5.50p | 5.75p | 169905 |
| 21/12/2011 | 5.75p | 5.75p | 5.59p | 5.75p | 50000 |
| 20/12/2011 | 5.88p | 5.88p | 5.59p | 5.75p | 60000 |
| 19/12/2011 | 6.00p | 6.15p | 5.61p | 5.88p | 309463 |
| 16/12/2011 | 6.00p | 6.09p | 6.00p | 6.00p | 18000 |
| 15/12/2011 | 5.75p | 6.25p | 5.66p | 6.00p | 503072 |
| 14/12/2011 | 5.75p | 6.00p | 5.63p | 5.75p | 217500 |
| 13/12/2011 | 5.75p | 5.99p | 5.65p | 5.75p | 51670 |
| 12/12/2011 | 5.63p | 5.75p | 5.63p | 5.75p | 50000 |
| 09/12/2011 | 5.50p | 5.72p | 5.50p | 5.63p | 228773 |
| 08/12/2011 | 5.50p | 5.58p | 5.50p | 5.50p | 50000 |
| 07/12/2011 | 5.50p | 5.60p | 5.30p | 5.50p | 265400 |
| 06/12/2011 | 5.75p | 5.75p | 5.06p | 5.50p | 230286 |
| 05/12/2011 | 5.75p | 5.83p | 5.53p | 5.75p | 40083 |
| 02/12/2011 | 5.75p | 5.80p | 5.50p | 5.75p | 77440 |
| 01/12/2011 | 5.75p | 5.80p | 5.55p | 5.75p | 21552 |
| 30/11/2011 | 6.13p | 6.20p | 5.55p | 5.75p | 214971 |
| 29/11/2011 | 6.00p | 6.05p | 5.75p | 5.88p | 254129 |
| 28/11/2011 | 6.25p | 6.25p | 5.75p | 6.00p | 181997 |
| 25/11/2011 | 6.25p | 6.28p | 6.00p | 6.25p | 115716 |
| 24/11/2011 | 6.25p | 6.30p | 6.08p | 6.25p | 216496 |
| 23/11/2011 | 5.50p | 6.63p | 5.50p | 6.38p | 1158739 |
| 22/11/2011 | 5.38p | 5.80p | 5.25p | 5.50p | 360800 |
| 21/11/2011 | 5.50p | 5.60p | 5.25p | 5.38p | 431538 |
| 18/11/2011 | 5.63p | 5.75p | 5.25p | 5.50p | 658872 |
| 17/11/2011 | 5.75p | 5.75p | 5.30p | 5.63p | 237085 |
| 16/11/2011 | 5.88p | 5.89p | 5.75p | 5.75p | 35137 |
| 15/11/2011 | 5.88p | 5.88p | 5.75p | 5.88p | 23489 |
| 14/11/2011 | 6.00p | 6.05p | 5.75p | 5.88p | 288849 |
| 11/11/2011 | 6.00p | 6.14p | 5.75p | 5.88p | 58407 |
| 10/11/2011 | 5.88p | 7.12p | 5.88p | 6.13p | 2030423 |
| 09/11/2011 | 5.25p | 6.24p | 5.25p | 5.75p | 371388 |
| 08/11/2011 | 5.13p | 5.67p | 5.13p | 5.25p | 591741 |
| 07/11/2011 | 4.75p | 5.13p | 4.75p | 5.13p | 50598 |
| 04/11/2011 | 4.75p | 5.00p | 4.70p | 4.75p | 0 |
| 03/11/2011 | 4.75p | 5.00p | 4.70p | 4.75p | 89860 |
| 02/11/2011 | 4.38p | 4.75p | 4.38p | 4.75p | 80000 |
| 01/11/2011 | 4.38p | 4.38p | 4.36p | 4.38p | 22857 |
| 31/10/2011 | 4.38p | 4.50p | 4.38p | 4.38p | 0 |
| 28/10/2011 | 4.38p | 4.50p | 4.38p | 4.38p | 0 |
| 27/10/2011 | 4.38p | 4.50p | 4.38p | 4.38p | 56708 |
| 26/10/2011 | 4.25p | 4.48p | 4.25p | 4.38p | 79846 |
| 25/10/2011 | 4.13p | 4.25p | 4.13p | 4.25p | 101445 |
| 24/10/2011 | 4.13p | 4.24p | 4.11p | 4.13p | 0 |
| 21/10/2011 | 4.13p | 4.24p | 4.11p | 4.13p | 0 |
| 20/10/2011 | 4.13p | 4.24p | 4.11p | 4.13p | 104406 |
*Close Price adjusted for both dividends and splits