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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- 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
Anglesey Mining (AYM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/05/2017 | 4.75p | 4.90p | 4.56p | 4.63p | 172452 |
| 04/05/2017 | 4.50p | 4.97p | 4.50p | 4.88p | 1780245 |
| 03/05/2017 | 4.50p | 4.71p | 4.45p | 4.50p | 34989 |
| 02/05/2017 | 4.50p | 4.73p | 4.30p | 4.50p | 527360 |
| 28/04/2017 | 4.25p | 4.65p | 4.20p | 4.50p | 338885 |
| 27/04/2017 | 4.25p | 4.25p | 4.03p | 4.25p | 9907 |
| 26/04/2017 | 4.00p | 4.25p | 4.00p | 4.25p | 242470 |
| 25/04/2017 | 4.25p | 4.25p | 4.00p | 4.00p | 275859 |
| 24/04/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 21/04/2017 | 4.38p | 4.38p | 4.25p | 4.25p | 0 |
| 20/04/2017 | 4.38p | 4.50p | 4.18p | 4.38p | 382454 |
| 19/04/2017 | 4.00p | 4.38p | 4.00p | 4.38p | 179681 |
| 18/04/2017 | 4.38p | 4.38p | 3.88p | 4.00p | 415086 |
| 13/04/2017 | 4.38p | 4.38p | 4.25p | 4.38p | 217035 |
| 12/04/2017 | 4.50p | 4.50p | 4.28p | 4.38p | 13949 |
| 11/04/2017 | 4.50p | 4.50p | 4.25p | 4.50p | 223356 |
| 10/04/2017 | 4.50p | 4.50p | 4.38p | 4.50p | 100000 |
| 07/04/2017 | 4.75p | 4.75p | 4.38p | 4.50p | 54698 |
| 06/04/2017 | 4.75p | 4.75p | 4.38p | 4.75p | 264422 |
| 05/04/2017 | 4.63p | 4.75p | 4.25p | 4.75p | 483883 |
| 04/04/2017 | 4.50p | 4.65p | 4.50p | 4.63p | 422508 |
| 03/04/2017 | 4.50p | 4.63p | 4.50p | 4.50p | 9322 |
| 31/03/2017 | 4.75p | 4.75p | 4.50p | 4.50p | 50000 |
| 30/03/2017 | 4.75p | 4.75p | 4.70p | 4.75p | 15688 |
| 29/03/2017 | 4.75p | 5.00p | 4.56p | 4.75p | 72797 |
| 28/03/2017 | 4.75p | 4.75p | 4.56p | 4.75p | 229306 |
| 27/03/2017 | 5.00p | 5.00p | 4.55p | 4.75p | 190579 |
| 24/03/2017 | 5.00p | 5.00p | 4.78p | 5.00p | 4039 |
| 23/03/2017 | 5.00p | 5.00p | 4.55p | 5.00p | 49544 |
| 22/03/2017 | 4.75p | 5.00p | 4.55p | 5.00p | 65605 |
| 21/03/2017 | 5.13p | 5.31p | 4.58p | 4.75p | 476999 |
| 20/03/2017 | 4.75p | 5.44p | 4.50p | 5.13p | 354987 |
| 17/03/2017 | 6.13p | 6.13p | 5.35p | 5.50p | 237575 |
| 16/03/2017 | 5.88p | 6.74p | 5.85p | 6.13p | 1222274 |
| 15/03/2017 | 5.50p | 6.35p | 5.25p | 5.88p | 2166140 |
| 14/03/2017 | 5.13p | 6.00p | 4.80p | 5.50p | 2020929 |
| 13/03/2017 | 5.25p | 5.50p | 5.00p | 5.13p | 665168 |
| 10/03/2017 | 5.50p | 6.00p | 4.88p | 5.25p | 1689104 |
| 09/03/2017 | 4.38p | 5.98p | 4.23p | 5.63p | 1309562 |
| 08/03/2017 | 4.38p | 4.38p | 4.25p | 4.38p | 113030 |
| 07/03/2017 | 4.63p | 4.63p | 3.50p | 4.38p | 473466 |
| 06/03/2017 | 5.00p | 5.00p | 4.26p | 4.63p | 374284 |
| 03/03/2017 | 5.00p | 5.09p | 4.75p | 5.00p | 295172 |
| 02/03/2017 | 4.88p | 5.10p | 4.76p | 5.00p | 1194786 |
| 01/03/2017 | 4.00p | 4.75p | 4.00p | 4.75p | 257792 |
| 28/02/2017 | 4.00p | 4.17p | 4.00p | 4.00p | 71000 |
| 27/02/2017 | 4.13p | 4.18p | 4.00p | 4.00p | 149005 |
| 24/02/2017 | 4.38p | 4.43p | 4.13p | 4.13p | 142701 |
| 23/02/2017 | 4.38p | 4.38p | 4.27p | 4.38p | 50000 |
| 22/02/2017 | 4.25p | 4.50p | 4.25p | 4.38p | 291419 |
| 21/02/2017 | 4.63p | 4.63p | 4.25p | 4.25p | 173489 |
| 20/02/2017 | 4.75p | 5.00p | 4.35p | 4.63p | 287952 |
| 17/02/2017 | 4.63p | 5.00p | 4.28p | 4.75p | 831689 |
| 16/02/2017 | 4.75p | 5.00p | 4.01p | 4.63p | 825686 |
| 15/02/2017 | 5.38p | 5.38p | 4.45p | 4.75p | 1266748 |
| 14/02/2017 | 5.63p | 6.00p | 5.13p | 5.38p | 1416604 |
| 13/02/2017 | 4.75p | 5.98p | 4.55p | 5.38p | 3110469 |
| 10/02/2017 | 3.75p | 5.00p | 3.75p | 4.75p | 3060480 |
| 09/02/2017 | 3.50p | 4.10p | 3.50p | 3.75p | 318190 |
| 08/02/2017 | 3.50p | 3.59p | 3.50p | 3.50p | 13000 |
| 07/02/2017 | 3.50p | 3.60p | 3.27p | 3.50p | 44060 |
| 06/02/2017 | 3.38p | 3.50p | 3.28p | 3.50p | 11500 |
| 03/02/2017 | 3.38p | 3.50p | 3.27p | 3.38p | 109000 |
| 02/02/2017 | 3.50p | 3.50p | 3.27p | 3.38p | 75559 |
| 01/02/2017 | 3.63p | 3.63p | 3.26p | 3.50p | 95000 |
| 31/01/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 30/01/2017 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 27/01/2017 | 3.63p | 4.00p | 3.40p | 3.63p | 56130 |
| 26/01/2017 | 3.63p | 3.75p | 3.63p | 3.63p | 10400 |
| 25/01/2017 | 3.50p | 3.63p | 3.38p | 3.63p | 80000 |
| 24/01/2017 | 3.38p | 3.64p | 3.31p | 3.50p | 129255 |
| 23/01/2017 | 3.38p | 3.49p | 3.29p | 3.38p | 56958 |
| 20/01/2017 | 3.50p | 3.50p | 3.34p | 3.38p | 43402 |
| 19/01/2017 | 3.38p | 3.50p | 3.38p | 3.50p | 0 |
| 18/01/2017 | 3.50p | 3.50p | 3.33p | 3.38p | 37352 |
| 17/01/2017 | 3.63p | 3.63p | 3.40p | 3.50p | 35053 |
| 16/01/2017 | 3.75p | 3.86p | 3.51p | 3.63p | 259024 |
| 13/01/2017 | 3.88p | 3.90p | 3.55p | 3.75p | 600306 |
| 12/01/2017 | 3.88p | 4.00p | 3.55p | 3.88p | 13951 |
| 11/01/2017 | 4.00p | 4.20p | 3.60p | 3.88p | 13353 |
| 10/01/2017 | 4.00p | 4.20p | 3.60p | 4.00p | 28085 |
| 09/01/2017 | 3.88p | 4.25p | 3.88p | 4.00p | 10209 |
| 06/01/2017 | 3.75p | 4.06p | 3.55p | 3.88p | 241501 |
| 05/01/2017 | 4.00p | 4.00p | 3.75p | 3.75p | 6352 |
| 04/01/2017 | 4.00p | 4.38p | 4.00p | 4.00p | 8883 |
| 03/01/2017 | 3.63p | 4.15p | 3.63p | 4.00p | 241771 |
| 30/12/2016 | 3.63p | 3.70p | 3.63p | 3.63p | 6563 |
| 29/12/2016 | 3.75p | 3.88p | 3.55p | 3.63p | 79168 |
| 28/12/2016 | 3.88p | 3.88p | 3.60p | 3.75p | 177617 |
| 23/12/2016 | 3.88p | 3.93p | 3.75p | 3.88p | 148373 |
| 22/12/2016 | 4.00p | 4.00p | 3.88p | 3.88p | 150000 |
| 21/12/2016 | 3.88p | 4.20p | 3.88p | 4.00p | 211840 |
| 20/12/2016 | 4.13p | 4.13p | 3.85p | 3.88p | 780261 |
| 19/12/2016 | 4.50p | 4.50p | 4.03p | 4.13p | 346150 |
| 16/12/2016 | 3.63p | 4.90p | 3.63p | 4.38p | 2092371 |
| 15/12/2016 | 3.63p | 3.88p | 3.57p | 3.63p | 158733 |
| 14/12/2016 | 3.88p | 3.88p | 3.56p | 3.63p | 177047 |
| 13/12/2016 | 3.88p | 4.25p | 3.78p | 3.88p | 45330 |
| 12/12/2016 | 3.88p | 4.00p | 3.75p | 3.88p | 258998 |
| 09/12/2016 | 3.88p | 4.13p | 3.86p | 3.88p | 237884 |
| 08/12/2016 | 3.88p | 4.23p | 3.88p | 3.88p | 419209 |
| 07/12/2016 | 4.25p | 4.28p | 3.88p | 3.88p | 333077 |
| 06/12/2016 | 4.25p | 4.49p | 4.05p | 4.25p | 1065407 |
| 05/12/2016 | 3.75p | 4.49p | 3.75p | 4.25p | 815680 |
| 02/12/2016 | 3.88p | 4.24p | 3.75p | 3.75p | 639784 |
| 01/12/2016 | 4.00p | 4.49p | 3.80p | 3.88p | 2531379 |
| 30/11/2016 | 2.75p | 4.75p | 2.75p | 4.00p | 12514319 |
| 29/11/2016 | 4.13p | 4.13p | 3.10p | 3.25p | 1153729 |
| 28/11/2016 | 2.38p | 3.90p | 2.38p | 3.88p | 1601058 |
| 25/11/2016 | 2.50p | 2.64p | 2.38p | 2.38p | 188786 |
| 24/11/2016 | 2.63p | 2.63p | 2.25p | 2.50p | 250689 |
| 23/11/2016 | 2.38p | 2.63p | 2.31p | 2.63p | 354480 |
| 22/11/2016 | 2.63p | 2.63p | 2.26p | 2.38p | 158230 |
| 21/11/2016 | 2.63p | 2.63p | 2.32p | 2.63p | 258878 |
| 18/11/2016 | 2.25p | 2.82p | 2.15p | 2.63p | 578346 |
| 17/11/2016 | 2.63p | 2.63p | 2.13p | 2.25p | 575578 |
| 16/11/2016 | 2.13p | 3.25p | 2.05p | 2.63p | 1881346 |
| 15/11/2016 | 1.93p | 5.13p | 1.93p | 2.75p | 6519390 |
| 14/11/2016 | 1.40p | 1.95p | 1.40p | 1.93p | 1171862 |
| 11/11/2016 | 1.43p | 1.49p | 1.37p | 1.40p | 28082 |
| 10/11/2016 | 1.40p | 1.43p | 1.40p | 1.43p | 0 |
| 09/11/2016 | 1.50p | 1.50p | 1.40p | 1.40p | 93931 |
| 08/11/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 07/11/2016 | 1.40p | 1.50p | 1.40p | 1.50p | 111497 |
| 04/11/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 03/11/2016 | 1.40p | 1.45p | 1.40p | 1.40p | 25000 |
| 02/11/2016 | 1.40p | 1.45p | 1.40p | 1.40p | 100000 |
| 01/11/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 31/10/2016 | 1.40p | 1.45p | 1.40p | 1.40p | 130000 |
| 28/10/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 27/10/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 26/10/2016 | 1.38p | 1.50p | 1.38p | 1.40p | 0 |
| 25/10/2016 | 1.40p | 1.40p | 1.38p | 1.38p | 0 |
| 24/10/2016 | 1.40p | 1.40p | 1.36p | 1.40p | 58223 |
| 21/10/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 20/10/2016 | 1.40p | 1.47p | 1.40p | 1.40p | 10985 |
| 19/10/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 18/10/2016 | 1.40p | 1.40p | 1.35p | 1.40p | 33449 |
| 17/10/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 14/10/2016 | 1.38p | 1.43p | 1.38p | 1.40p | 99978 |
| 13/10/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 12/10/2016 | 1.35p | 1.43p | 1.35p | 1.38p | 12680 |
| 11/10/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 10/10/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 07/10/2016 | 1.38p | 1.38p | 1.32p | 1.35p | 91900 |
| 06/10/2016 | 1.33p | 1.43p | 1.31p | 1.38p | 425123 |
| 05/10/2016 | 1.33p | 1.33p | 1.26p | 1.33p | 10000 |
| 04/10/2016 | 1.33p | 1.33p | 1.26p | 1.33p | 52958 |
| 03/10/2016 | 1.30p | 1.34p | 1.26p | 1.33p | 153241 |
| 30/09/2016 | 1.30p | 1.30p | 1.26p | 1.30p | 152743 |
| 29/09/2016 | 1.33p | 1.33p | 1.30p | 1.30p | 6450 |
| 28/09/2016 | 1.33p | 1.33p | 1.30p | 1.33p | 12997 |
| 27/09/2016 | 1.33p | 1.39p | 1.33p | 1.33p | 13600 |
| 26/09/2016 | 1.33p | 1.35p | 1.33p | 1.33p | 72784 |
| 23/09/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 22/09/2016 | 1.30p | 1.35p | 1.30p | 1.33p | 6449 |
| 21/09/2016 | 1.33p | 1.33p | 1.30p | 1.30p | 0 |
| 20/09/2016 | 1.35p | 1.35p | 1.33p | 1.33p | 0 |
| 19/09/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 16/09/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 15/09/2016 | 1.35p | 1.35p | 1.33p | 1.35p | 5000 |
| 14/09/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 13/09/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 12/09/2016 | 1.50p | 1.50p | 1.35p | 1.35p | 15000 |
| 09/09/2016 | 1.50p | 1.50p | 1.43p | 1.50p | 3000 |
| 08/09/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 07/09/2016 | 1.50p | 1.58p | 1.48p | 1.50p | 100000 |
| 06/09/2016 | 1.53p | 1.53p | 1.50p | 1.50p | 0 |
| 05/09/2016 | 1.50p | 1.53p | 1.47p | 1.53p | 100000 |
| 02/09/2016 | 1.55p | 1.59p | 1.50p | 1.50p | 6414 |
| 01/09/2016 | 1.60p | 1.60p | 1.53p | 1.55p | 67811 |
| 31/08/2016 | 1.60p | 1.65p | 1.60p | 1.60p | 15000 |
| 30/08/2016 | 1.55p | 1.60p | 1.55p | 1.60p | 20000 |
| 26/08/2016 | 1.55p | 1.59p | 1.53p | 1.55p | 15831 |
| 25/08/2016 | 1.60p | 1.60p | 1.53p | 1.55p | 71104 |
| 24/08/2016 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 23/08/2016 | 1.60p | 1.60p | 1.53p | 1.60p | 58272 |
| 22/08/2016 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 19/08/2016 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 18/08/2016 | 1.55p | 1.60p | 1.55p | 1.60p | 25427 |
| 17/08/2016 | 1.55p | 1.60p | 1.55p | 1.55p | 30551 |
| 16/08/2016 | 1.55p | 1.55p | 1.53p | 1.55p | 5139 |
| 15/08/2016 | 1.60p | 1.60p | 1.55p | 1.55p | 0 |
| 12/08/2016 | 1.55p | 1.67p | 1.53p | 1.60p | 365492 |
| 11/08/2016 | 1.70p | 1.70p | 1.45p | 1.55p | 668786 |
| 10/08/2016 | 1.50p | 1.90p | 1.50p | 1.70p | 1798212 |
| 09/08/2016 | 1.28p | 1.55p | 1.28p | 1.50p | 464297 |
| 08/08/2016 | 1.28p | 1.33p | 1.28p | 1.28p | 100000 |
| 05/08/2016 | 1.23p | 1.35p | 1.23p | 1.28p | 485780 |
| 04/08/2016 | 1.28p | 1.28p | 1.23p | 1.23p | 0 |
| 03/08/2016 | 1.30p | 1.30p | 1.28p | 1.28p | 137658 |
| 02/08/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 01/08/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 29/07/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 28/07/2016 | 1.30p | 1.32p | 1.30p | 1.30p | 100810 |
| 27/07/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 26/07/2016 | 1.30p | 1.33p | 1.26p | 1.30p | 93365 |
| 25/07/2016 | 1.35p | 1.43p | 1.35p | 1.35p | 6958 |
| 22/07/2016 | 1.35p | 1.39p | 1.35p | 1.35p | 15000 |
| 21/07/2016 | 1.33p | 1.37p | 1.33p | 1.35p | 30000 |
*Close Price adjusted for both dividends and splits