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 Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Asiamet Resources Limited (DI) (ARS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2010 | 6.75p | 7.00p | 6.55p | 6.75p | 193477 |
| 16/12/2010 | 6.63p | 6.90p | 6.30p | 6.63p | 116813 |
| 15/12/2010 | 6.63p | 6.90p | 6.25p | 6.63p | 426854 |
| 14/12/2010 | 6.88p | 6.88p | 6.40p | 6.63p | 242672 |
| 13/12/2010 | 7.13p | 7.59p | 6.75p | 7.00p | 1621874 |
| 10/12/2010 | 6.63p | 6.75p | 6.38p | 6.75p | 566173 |
| 09/12/2010 | 6.75p | 6.93p | 6.50p | 6.75p | 392434 |
| 08/12/2010 | 7.13p | 7.13p | 6.60p | 6.75p | 346120 |
| 07/12/2010 | 6.75p | 7.50p | 6.50p | 7.13p | 908135 |
| 06/12/2010 | 7.00p | 7.18p | 6.50p | 6.75p | 553241 |
| 03/12/2010 | 7.00p | 7.25p | 6.80p | 7.00p | 675085 |
| 02/12/2010 | 6.00p | 7.24p | 6.00p | 7.00p | 1017877 |
| 01/12/2010 | 6.13p | 6.13p | 5.75p | 6.00p | 188121 |
| 30/11/2010 | 6.25p | 6.40p | 6.00p | 6.13p | 696170 |
| 29/11/2010 | 6.25p | 7.10p | 6.06p | 6.25p | 809617 |
| 26/11/2010 | 6.25p | 6.75p | 6.08p | 6.38p | 809903 |
| 25/11/2010 | 6.50p | 7.30p | 5.75p | 6.25p | 2276382 |
| 24/11/2010 | 4.50p | 6.35p | 4.39p | 5.38p | 536413 |
| 23/11/2010 | 4.38p | 4.78p | 4.36p | 4.50p | 142532 |
| 22/11/2010 | 4.75p | 4.78p | 4.05p | 4.38p | 392441 |
| 19/11/2010 | 4.75p | 4.75p | 4.50p | 4.75p | 105000 |
| 18/11/2010 | 4.75p | 5.00p | 4.50p | 4.75p | 297853 |
| 17/11/2010 | 5.25p | 5.30p | 4.75p | 4.75p | 319894 |
| 16/11/2010 | 5.25p | 6.00p | 5.00p | 5.25p | 1453952 |
| 15/11/2010 | 3.50p | 5.50p | 3.50p | 5.25p | 3189974 |
| 12/11/2010 | 3.43p | 3.63p | 3.26p | 3.50p | 326842 |
| 11/11/2010 | 3.38p | 3.63p | 3.10p | 3.43p | 103999 |
| 10/11/2010 | 3.38p | 3.64p | 3.19p | 3.38p | 37986 |
| 09/11/2010 | 3.00p | 3.73p | 3.00p | 3.50p | 623566 |
| 08/11/2010 | 3.00p | 3.24p | 2.80p | 3.00p | 519952 |
| 05/11/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 04/11/2010 | 3.00p | 3.00p | 2.93p | 3.00p | 33703 |
| 03/11/2010 | 3.00p | 3.00p | 2.75p | 3.00p | 119728 |
| 02/11/2010 | 3.00p | 3.00p | 2.75p | 3.00p | 35000 |
| 01/11/2010 | 3.00p | 3.00p | 2.75p | 3.00p | 228263 |
| 29/10/2010 | 2.88p | 2.98p | 2.75p | 2.98p | 13698 |
| 28/10/2010 | 2.88p | 2.98p | 2.76p | 2.88p | 152826 |
| 27/10/2010 | 2.88p | 2.88p | 2.85p | 2.88p | 20000 |
| 26/10/2010 | 3.00p | 3.00p | 2.75p | 2.88p | 580494 |
| 25/10/2010 | 3.00p | 3.08p | 2.75p | 3.00p | 178803 |
| 22/10/2010 | 3.00p | 3.12p | 2.85p | 3.00p | 124866 |
| 21/10/2010 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 20/10/2010 | 3.00p | 3.15p | 2.85p | 3.00p | 241916 |
| 19/10/2010 | 3.13p | 3.25p | 2.75p | 3.00p | 793417 |
| 18/10/2010 | 3.00p | 3.38p | 2.63p | 3.13p | 803239 |
| 15/10/2010 | 3.13p | 3.13p | 3.00p | 3.13p | 107258 |
| 14/10/2010 | 3.00p | 3.13p | 3.00p | 3.13p | 352935 |
| 13/10/2010 | 3.00p | 3.00p | 2.79p | 3.00p | 82018 |
| 12/10/2010 | 3.08p | 3.14p | 2.90p | 3.00p | 146028 |
| 11/10/2010 | 2.63p | 3.25p | 2.63p | 3.08p | 670528 |
| 08/10/2010 | 2.63p | 2.70p | 2.56p | 2.63p | 158129 |
| 07/10/2010 | 3.00p | 3.00p | 2.55p | 2.63p | 315369 |
| 06/10/2010 | 3.13p | 3.15p | 2.75p | 3.00p | 246120 |
| 05/10/2010 | 3.00p | 3.13p | 3.00p | 3.13p | 176673 |
| 04/10/2010 | 2.75p | 3.05p | 2.75p | 3.00p | 121833 |
| 01/10/2010 | 3.00p | 3.05p | 2.50p | 2.75p | 358629 |
| 30/09/2010 | 3.25p | 3.25p | 2.00p | 3.00p | 3404854 |
| 29/09/2010 | 3.50p | 3.55p | 3.11p | 3.25p | 422252 |
| 28/09/2010 | 3.50p | 3.75p | 3.31p | 3.50p | 393933 |
| 27/09/2010 | 3.38p | 4.18p | 3.38p | 3.63p | 641470 |
| 24/09/2010 | 2.63p | 4.20p | 2.55p | 3.38p | 1605273 |
| 23/09/2010 | 2.63p | 2.63p | 2.55p | 2.63p | 127000 |
| 22/09/2010 | 2.63p | 2.63p | 2.51p | 2.63p | 46480 |
| 21/09/2010 | 2.75p | 2.75p | 2.38p | 2.63p | 69699 |
| 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 |
*Close Price adjusted for both dividends and splits