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 |
|---|---|---|---|---|---|
| 20/07/2016 | 1.43p | 1.43p | 1.33p | 1.33p | 92519 |
| 19/07/2016 | 1.43p | 1.51p | 1.43p | 1.43p | 203557 |
| 18/07/2016 | 1.30p | 1.51p | 1.30p | 1.43p | 741218 |
| 15/07/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 14/07/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 13/07/2016 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 12/07/2016 | 1.20p | 1.30p | 1.16p | 1.30p | 211662 |
| 11/07/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 08/07/2016 | 1.20p | 1.20p | 1.16p | 1.20p | 4087 |
| 07/07/2016 | 1.20p | 1.24p | 1.20p | 1.20p | 45000 |
| 06/07/2016 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 05/07/2016 | 1.20p | 1.20p | 1.16p | 1.16p | 26354 |
| 04/07/2016 | 1.30p | 1.30p | 1.15p | 1.24p | 296731 |
| 01/07/2016 | 1.38p | 1.38p | 1.21p | 1.35p | 314127 |
| 30/06/2016 | 1.55p | 1.55p | 1.35p | 1.55p | 55340 |
| 29/06/2016 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
| 28/06/2016 | 1.53p | 1.53p | 1.43p | 1.53p | 6676 |
| 27/06/2016 | 1.35p | 1.60p | 1.35p | 1.53p | 152962 |
| 24/06/2016 | 1.15p | 1.40p | 1.10p | 1.35p | 196919 |
| 23/06/2016 | 1.45p | 1.60p | 1.45p | 1.45p | 13000 |
| 22/06/2016 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/06/2016 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/06/2016 | 1.45p | 1.45p | 1.31p | 1.45p | 500 |
| 17/06/2016 | 1.45p | 1.56p | 1.45p | 1.45p | 20214 |
| 16/06/2016 | 1.35p | 1.45p | 1.35p | 1.45p | 0 |
| 15/06/2016 | 1.35p | 1.35p | 1.25p | 1.35p | 6879 |
| 14/06/2016 | 1.40p | 1.40p | 1.35p | 1.35p | 0 |
| 13/06/2016 | 1.50p | 1.54p | 1.31p | 1.40p | 114993 |
| 10/06/2016 | 1.50p | 1.50p | 1.36p | 1.50p | 10000 |
| 09/06/2016 | 1.55p | 1.55p | 1.50p | 1.50p | 0 |
| 08/06/2016 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 07/06/2016 | 1.35p | 1.55p | 1.35p | 1.55p | 150000 |
| 06/06/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 03/06/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 02/06/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 01/06/2016 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 31/05/2016 | 1.48p | 1.48p | 1.31p | 1.35p | 7085 |
| 27/05/2016 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 26/05/2016 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 25/05/2016 | 1.48p | 1.60p | 1.48p | 1.48p | 10372 |
| 24/05/2016 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 23/05/2016 | 1.48p | 1.48p | 1.31p | 1.48p | 30000 |
| 20/05/2016 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 19/05/2016 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 18/05/2016 | 1.40p | 1.50p | 1.40p | 1.48p | 50000 |
| 17/05/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 16/05/2016 | 1.40p | 1.40p | 1.25p | 1.40p | 8487 |
| 13/05/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 12/05/2016 | 1.43p | 1.48p | 1.30p | 1.40p | 0 |
| 11/05/2016 | 1.43p | 1.59p | 1.41p | 1.43p | 108079 |
| 10/05/2016 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 09/05/2016 | 1.43p | 1.43p | 1.41p | 1.43p | 12517 |
| 06/05/2016 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 05/05/2016 | 1.63p | 1.63p | 1.30p | 1.43p | 497927 |
| 04/05/2016 | 1.73p | 1.73p | 1.51p | 1.63p | 104920 |
| 03/05/2016 | 1.73p | 1.73p | 1.70p | 1.73p | 2194 |
| 29/04/2016 | 1.73p | 1.73p | 1.54p | 1.73p | 45000 |
| 28/04/2016 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 27/04/2016 | 1.73p | 1.73p | 1.54p | 1.73p | 31067 |
| 26/04/2016 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 25/04/2016 | 1.73p | 1.75p | 1.52p | 1.73p | 263000 |
| 22/04/2016 | 1.73p | 1.73p | 1.57p | 1.73p | 5500 |
| 21/04/2016 | 1.73p | 1.73p | 1.73p | 1.73p | 0 |
| 20/04/2016 | 1.68p | 1.75p | 1.56p | 1.73p | 545237 |
| 19/04/2016 | 1.48p | 1.70p | 1.48p | 1.68p | 417814 |
| 18/04/2016 | 1.33p | 1.50p | 1.33p | 1.48p | 197661 |
| 15/04/2016 | 1.40p | 1.40p | 1.33p | 1.33p | 59570 |
| 14/04/2016 | 1.50p | 1.50p | 1.33p | 1.40p | 129080 |
| 13/04/2016 | 1.68p | 1.68p | 1.33p | 1.50p | 504183 |
| 12/04/2016 | 1.35p | 2.03p | 1.35p | 1.68p | 2331322 |
| 11/04/2016 | 1.23p | 1.35p | 1.23p | 1.35p | 78559 |
| 08/04/2016 | 1.23p | 1.35p | 1.23p | 1.23p | 50000 |
| 07/04/2016 | 1.13p | 1.25p | 1.13p | 1.23p | 79292 |
| 06/04/2016 | 1.33p | 1.35p | 1.13p | 1.13p | 750000 |
| 05/04/2016 | 1.33p | 1.35p | 1.20p | 1.20p | 101650 |
| 04/04/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 01/04/2016 | 1.33p | 1.35p | 1.33p | 1.33p | 31067 |
| 31/03/2016 | 1.33p | 1.33p | 1.15p | 1.33p | 176403 |
| 30/03/2016 | 1.33p | 1.35p | 1.33p | 1.33p | 6822 |
| 29/03/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 24/03/2016 | 1.33p | 1.35p | 1.33p | 1.33p | 38880 |
| 23/03/2016 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 22/03/2016 | 1.43p | 1.43p | 1.26p | 1.33p | 100000 |
| 21/03/2016 | 1.43p | 1.43p | 1.40p | 1.43p | 47270 |
| 18/03/2016 | 1.38p | 1.43p | 1.38p | 1.43p | 0 |
| 17/03/2016 | 1.38p | 1.38p | 1.16p | 1.38p | 176716 |
| 16/03/2016 | 1.50p | 1.50p | 1.25p | 1.38p | 350000 |
| 15/03/2016 | 1.00p | 1.50p | 1.00p | 1.50p | 295506 |
| 14/03/2016 | 1.00p | 1.00p | 1.00p | 1.00p | 248507 |
| 11/03/2016 | 0.95p | 1.00p | 0.90p | 1.00p | 197000 |
| 10/03/2016 | 1.00p | 1.00p | 0.95p | 0.95p | 0 |
| 09/03/2016 | 0.90p | 1.00p | 0.90p | 1.00p | 0 |
| 08/03/2016 | 1.05p | 1.15p | 0.90p | 0.90p | 302400 |
| 07/03/2016 | 1.05p | 1.09p | 1.05p | 1.05p | 91656 |
| 04/03/2016 | 1.05p | 1.05p | 0.92p | 1.05p | 1000 |
| 03/03/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 02/03/2016 | 0.95p | 1.05p | 0.95p | 1.05p | 0 |
| 01/03/2016 | 1.13p | 1.13p | 0.95p | 0.95p | 0 |
| 29/02/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 26/02/2016 | 1.13p | 1.14p | 0.90p | 1.13p | 56156 |
| 25/02/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 24/02/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 23/02/2016 | 1.05p | 1.13p | 1.00p | 1.13p | 260000 |
| 22/02/2016 | 1.05p | 1.05p | 0.91p | 1.05p | 5000 |
| 19/02/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/02/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 17/02/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 16/02/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 15/02/2016 | 1.13p | 1.14p | 1.05p | 1.05p | 11135 |
| 12/02/2016 | 1.13p | 1.13p | 0.91p | 1.13p | 328815 |
| 11/02/2016 | 1.00p | 1.13p | 1.00p | 1.13p | 0 |
| 10/02/2016 | 1.08p | 1.10p | 0.90p | 1.00p | 189612 |
| 09/02/2016 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 08/02/2016 | 1.05p | 1.13p | 0.95p | 1.08p | 0 |
| 05/02/2016 | 0.95p | 1.02p | 0.95p | 0.95p | 57200 |
| 04/02/2016 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 03/02/2016 | 0.95p | 0.95p | 0.85p | 0.95p | 7000 |
| 02/02/2016 | 0.90p | 0.95p | 0.90p | 0.95p | 0 |
| 01/02/2016 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 29/01/2016 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 28/01/2016 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 27/01/2016 | 1.05p | 1.05p | 0.89p | 0.90p | 86220 |
| 26/01/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 25/01/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 22/01/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/01/2016 | 1.05p | 1.05p | 0.94p | 1.05p | 50000 |
| 20/01/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 19/01/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/01/2016 | 1.05p | 1.05p | 0.94p | 1.05p | 16534 |
| 15/01/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 14/01/2016 | 1.00p | 1.05p | 1.00p | 1.05p | 0 |
| 13/01/2016 | 1.13p | 1.13p | 0.98p | 1.00p | 49497 |
| 12/01/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 11/01/2016 | 1.05p | 1.13p | 1.05p | 1.13p | 0 |
| 08/01/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 07/01/2016 | 1.05p | 1.10p | 1.05p | 1.05p | 60000 |
| 06/01/2016 | 0.93p | 1.10p | 0.93p | 1.05p | 56500 |
| 05/01/2016 | 1.10p | 1.10p | 0.85p | 0.93p | 190636 |
| 04/01/2016 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 31/12/2015 | 1.10p | 1.10p | 1.10p | 1.10p | 56558 |
| 30/12/2015 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 29/12/2015 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 24/12/2015 | 1.13p | 1.13p | 1.10p | 1.10p | 0 |
| 23/12/2015 | 1.18p | 1.18p | 1.10p | 1.13p | 2125 |
| 22/12/2015 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 21/12/2015 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 18/12/2015 | 1.18p | 1.18p | 1.15p | 1.18p | 60000 |
| 17/12/2015 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 16/12/2015 | 0.80p | 1.18p | 0.80p | 1.18p | 0 |
| 15/12/2015 | 1.25p | 1.25p | 0.78p | 0.88p | 112414 |
| 14/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 11/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 10/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 09/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/12/2015 | 1.25p | 1.25p | 1.15p | 1.25p | 30069 |
| 07/12/2015 | 1.25p | 1.25p | 1.15p | 1.25p | 49205 |
| 04/12/2015 | 1.25p | 1.33p | 1.24p | 1.25p | 34500 |
| 03/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 02/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 01/12/2015 | 1.25p | 1.34p | 1.25p | 1.25p | 28965 |
| 30/11/2015 | 1.25p | 1.34p | 1.15p | 1.25p | 49077 |
| 27/11/2015 | 1.13p | 1.25p | 1.13p | 1.25p | 270123 |
| 26/11/2015 | 1.25p | 1.50p | 1.25p | 1.50p | 159328 |
| 25/11/2015 | 1.25p | 1.39p | 1.25p | 1.25p | 50000 |
| 24/11/2015 | 1.13p | 1.40p | 1.13p | 1.25p | 37212 |
| 23/11/2015 | 1.38p | 1.38p | 1.13p | 1.13p | 115046 |
| 20/11/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 19/11/2015 | 1.38p | 1.38p | 1.28p | 1.38p | 17107 |
| 18/11/2015 | 1.50p | 1.50p | 1.25p | 1.38p | 616224 |
| 17/11/2015 | 1.50p | 1.50p | 1.32p | 1.50p | 117500 |
| 16/11/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/11/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/11/2015 | 1.50p | 1.50p | 1.30p | 1.50p | 2920 |
| 11/11/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/11/2015 | 1.50p | 1.60p | 1.50p | 1.50p | 6539 |
| 09/11/2015 | 1.75p | 1.75p | 1.50p | 1.50p | 0 |
| 06/11/2015 | 1.75p | 1.84p | 1.75p | 1.75p | 50000 |
| 05/11/2015 | 1.63p | 1.75p | 1.63p | 1.75p | 0 |
| 04/11/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 03/11/2015 | 1.63p | 1.63p | 1.40p | 1.63p | 6000 |
| 02/11/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 30/10/2015 | 1.63p | 1.80p | 1.63p | 1.63p | 21960 |
| 29/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 28/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 27/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 26/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 23/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/10/2015 | 1.63p | 1.63p | 1.40p | 1.63p | 117318 |
| 21/10/2015 | 1.63p | 1.63p | 1.40p | 1.63p | 3696 |
| 20/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 19/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 16/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 14/10/2015 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 13/10/2015 | 1.75p | 1.84p | 1.63p | 1.63p | 11077 |
| 12/10/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/10/2015 | 1.75p | 1.85p | 1.75p | 1.75p | 50000 |
| 08/10/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 07/10/2015 | 1.75p | 1.85p | 1.55p | 1.75p | 27000 |
| 06/10/2015 | 1.50p | 1.88p | 1.50p | 1.75p | 125000 |
*Close Price adjusted for both dividends and splits