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 |
|---|---|---|---|---|---|
| 17/12/2014 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 16/12/2014 | 2.50p | 2.50p | 2.50p | 2.50p | 3504 |
| 15/12/2014 | 2.63p | 2.63p | 2.50p | 2.50p | 50000 |
| 12/12/2014 | 2.63p | 2.63p | 2.59p | 2.63p | 37958 |
| 11/12/2014 | 2.63p | 2.63p | 2.52p | 2.63p | 10000 |
| 10/12/2014 | 2.50p | 2.70p | 2.50p | 2.63p | 35447 |
| 09/12/2014 | 2.25p | 2.50p | 2.25p | 2.50p | 36000 |
| 08/12/2014 | 2.25p | 2.38p | 2.25p | 2.25p | 40116 |
| 05/12/2014 | 2.63p | 2.63p | 2.13p | 2.25p | 75000 |
| 04/12/2014 | 2.63p | 2.63p | 2.32p | 2.63p | 20000 |
| 03/12/2014 | 2.63p | 2.63p | 2.54p | 2.63p | 19685 |
| 02/12/2014 | 2.63p | 2.63p | 2.30p | 2.63p | 17518 |
| 01/12/2014 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 28/11/2014 | 2.63p | 2.63p | 2.58p | 2.63p | 38085 |
| 27/11/2014 | 2.75p | 2.75p | 2.50p | 2.63p | 50000 |
| 26/11/2014 | 2.38p | 2.65p | 2.38p | 2.63p | 31035 |
| 25/11/2014 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 24/11/2014 | 2.88p | 2.88p | 2.61p | 2.88p | 105497 |
| 21/11/2014 | 2.75p | 2.88p | 2.75p | 2.88p | 0 |
| 20/11/2014 | 3.00p | 3.00p | 2.50p | 2.75p | 115660 |
| 19/11/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 18/11/2014 | 3.00p | 3.00p | 2.86p | 3.00p | 8340 |
| 17/11/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 14/11/2014 | 3.00p | 3.00p | 2.86p | 3.00p | 25126 |
| 13/11/2014 | 3.00p | 3.15p | 3.00p | 3.00p | 386740 |
| 12/11/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 11/11/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 10/11/2014 | 3.00p | 3.00p | 2.81p | 3.00p | 56680 |
| 07/11/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 06/11/2014 | 3.00p | 3.00p | 2.79p | 3.00p | 231975 |
| 05/11/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 04/11/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 03/11/2014 | 3.00p | 3.00p | 2.90p | 3.00p | 103885 |
| 31/10/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 30/10/2014 | 3.00p | 3.13p | 3.00p | 3.00p | 0 |
| 29/10/2014 | 2.88p | 3.00p | 2.88p | 3.00p | 8798 |
| 28/10/2014 | 3.13p | 3.13p | 2.88p | 2.88p | 183440 |
| 27/10/2014 | 3.13p | 3.13p | 3.04p | 3.13p | 21135 |
| 24/10/2014 | 3.25p | 3.25p | 3.08p | 3.13p | 18248 |
| 23/10/2014 | 3.50p | 3.50p | 3.25p | 3.25p | 60992 |
| 22/10/2014 | 3.50p | 3.50p | 3.28p | 3.50p | 10790 |
| 21/10/2014 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/10/2014 | 3.50p | 3.50p | 3.28p | 3.50p | 5734 |
| 17/10/2014 | 3.50p | 3.50p | 3.28p | 3.50p | 31640 |
| 16/10/2014 | 3.50p | 3.55p | 3.26p | 3.50p | 60315 |
| 15/10/2014 | 3.50p | 3.80p | 3.50p | 3.50p | 77047 |
| 14/10/2014 | 3.50p | 3.65p | 3.50p | 3.50p | 133000 |
| 13/10/2014 | 3.50p | 3.75p | 3.50p | 3.75p | 5000 |
| 10/10/2014 | 3.50p | 3.50p | 3.45p | 3.50p | 40000 |
| 09/10/2014 | 3.75p | 3.75p | 3.61p | 3.75p | 10001 |
| 08/10/2014 | 3.75p | 3.75p | 3.56p | 3.75p | 105353 |
| 07/10/2014 | 3.63p | 3.75p | 3.50p | 3.75p | 130000 |
| 06/10/2014 | 4.00p | 4.00p | 3.50p | 3.63p | 188953 |
| 03/10/2014 | 3.50p | 4.00p | 3.50p | 4.00p | 0 |
| 02/10/2014 | 3.25p | 3.50p | 3.25p | 3.50p | 187918 |
| 01/10/2014 | 3.25p | 4.17p | 3.20p | 3.50p | 627994 |
| 30/09/2014 | 5.75p | 8.00p | 3.79p | 3.88p | 1240099 |
| 29/09/2014 | 2.25p | 14.00p | 2.25p | 7.50p | 5424817 |
| 26/09/2014 | 2.25p | 2.35p | 2.00p | 2.25p | 25000 |
| 25/09/2014 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/09/2014 | 2.25p | 2.40p | 2.10p | 2.25p | 193763 |
| 23/09/2014 | 2.25p | 2.33p | 2.25p | 2.25p | 32132 |
| 22/09/2014 | 2.50p | 2.50p | 2.10p | 2.25p | 285591 |
| 19/09/2014 | 2.63p | 2.63p | 2.33p | 2.50p | 246342 |
| 18/09/2014 | 2.75p | 2.75p | 2.45p | 2.63p | 456892 |
| 17/09/2014 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 16/09/2014 | 2.75p | 2.82p | 2.60p | 2.75p | 27278 |
| 15/09/2014 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 12/09/2014 | 2.75p | 2.81p | 2.75p | 2.75p | 34967 |
| 11/09/2014 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 10/09/2014 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 09/09/2014 | 2.75p | 2.75p | 2.60p | 2.75p | 18000 |
| 08/09/2014 | 2.75p | 2.81p | 2.75p | 2.75p | 2200 |
| 05/09/2014 | 2.75p | 2.82p | 2.66p | 2.75p | 4964 |
| 04/09/2014 | 2.75p | 2.80p | 2.60p | 2.75p | 322984 |
| 03/09/2014 | 2.75p | 2.75p | 2.52p | 2.75p | 70910 |
| 02/09/2014 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 01/09/2014 | 2.63p | 2.75p | 2.51p | 2.75p | 61782 |
| 29/08/2014 | 2.88p | 2.88p | 2.63p | 2.63p | 190000 |
| 28/08/2014 | 3.00p | 3.00p | 2.88p | 2.88p | 9000 |
| 27/08/2014 | 3.00p | 3.00p | 2.85p | 3.00p | 1400 |
| 26/08/2014 | 3.00p | 3.00p | 2.85p | 3.00p | 10535 |
| 22/08/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 21/08/2014 | 3.00p | 3.00p | 2.91p | 3.00p | 860 |
| 20/08/2014 | 2.88p | 3.00p | 2.88p | 3.00p | 18762 |
| 19/08/2014 | 3.00p | 3.00p | 2.75p | 2.88p | 37234 |
| 18/08/2014 | 3.00p | 3.00p | 2.90p | 3.00p | 47968 |
| 15/08/2014 | 3.00p | 3.00p | 2.85p | 3.00p | 10805 |
| 14/08/2014 | 3.13p | 3.13p | 3.00p | 3.00p | 15665 |
| 13/08/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 12/08/2014 | 3.00p | 3.13p | 3.00p | 3.13p | 10029 |
| 11/08/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 08/08/2014 | 3.00p | 3.00p | 2.80p | 3.00p | 43000 |
| 07/08/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 06/08/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 199604 |
| 05/08/2014 | 3.25p | 3.25p | 2.79p | 3.00p | 204086 |
| 04/08/2014 | 3.25p | 3.25p | 3.09p | 3.25p | 37000 |
| 01/08/2014 | 3.25p | 3.25p | 3.05p | 3.25p | 144952 |
| 31/07/2014 | 3.25p | 3.35p | 3.25p | 3.25p | 3000 |
| 30/07/2014 | 3.00p | 3.25p | 3.00p | 3.25p | 0 |
| 29/07/2014 | 3.00p | 3.04p | 3.00p | 3.00p | 2850 |
| 28/07/2014 | 3.00p | 3.00p | 2.85p | 3.00p | 2500 |
| 25/07/2014 | 3.00p | 3.00p | 2.84p | 3.00p | 0 |
| 24/07/2014 | 3.00p | 3.00p | 2.84p | 3.00p | 0 |
| 23/07/2014 | 3.00p | 3.00p | 2.84p | 3.00p | 250 |
| 22/07/2014 | 3.00p | 3.00p | 2.84p | 3.00p | 0 |
| 21/07/2014 | 3.00p | 3.00p | 2.84p | 3.00p | 6298 |
| 18/07/2014 | 3.00p | 3.00p | 2.83p | 3.00p | 26747 |
| 17/07/2014 | 3.00p | 3.00p | 2.83p | 3.00p | 35000 |
| 16/07/2014 | 3.00p | 3.00p | 2.97p | 3.00p | 29900 |
| 15/07/2014 | 3.00p | 3.00p | 2.83p | 3.00p | 72295 |
| 14/07/2014 | 3.00p | 3.00p | 2.80p | 3.00p | 0 |
| 11/07/2014 | 3.00p | 3.00p | 2.80p | 3.00p | 10280 |
| 10/07/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 20578 |
| 09/07/2014 | 3.00p | 3.00p | 2.83p | 3.00p | 6200 |
| 08/07/2014 | 3.13p | 3.13p | 2.83p | 3.00p | 11372 |
| 07/07/2014 | 3.00p | 3.13p | 2.90p | 3.13p | 300000 |
| 04/07/2014 | 3.00p | 3.00p | 2.86p | 3.00p | 50000 |
| 03/07/2014 | 3.00p | 3.00p | 2.86p | 3.00p | 72593 |
| 02/07/2014 | 3.25p | 3.25p | 3.00p | 3.00p | 10000 |
| 01/07/2014 | 3.13p | 3.25p | 3.00p | 3.25p | 114957 |
| 30/06/2014 | 3.25p | 3.25p | 3.01p | 3.13p | 46072 |
| 27/06/2014 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 26/06/2014 | 3.13p | 3.25p | 3.13p | 3.25p | 15320 |
| 25/06/2014 | 3.00p | 3.20p | 3.00p | 3.13p | 108609 |
| 24/06/2014 | 3.00p | 3.05p | 3.00p | 3.00p | 50000 |
| 23/06/2014 | 3.00p | 3.00p | 2.86p | 3.00p | 5000 |
| 20/06/2014 | 2.88p | 3.00p | 2.80p | 2.88p | 253000 |
| 19/06/2014 | 3.00p | 3.13p | 2.88p | 2.88p | 0 |
| 18/06/2014 | 3.00p | 3.13p | 2.88p | 3.00p | 0 |
| 17/06/2014 | 2.88p | 3.13p | 2.88p | 3.00p | 0 |
| 16/06/2014 | 3.13p | 3.13p | 2.88p | 2.88p | 160930 |
| 13/06/2014 | 3.13p | 3.13p | 3.01p | 3.13p | 22606 |
| 12/06/2014 | 3.13p | 3.13p | 3.01p | 3.13p | 41100 |
| 11/06/2014 | 3.38p | 3.38p | 3.01p | 3.13p | 160000 |
| 10/06/2014 | 3.50p | 3.50p | 3.26p | 3.38p | 106508 |
| 09/06/2014 | 3.38p | 3.50p | 3.25p | 3.50p | 134999 |
| 06/06/2014 | 3.50p | 3.50p | 3.35p | 3.38p | 150000 |
| 05/06/2014 | 3.50p | 3.58p | 3.50p | 3.50p | 2927 |
| 04/06/2014 | 3.50p | 3.59p | 3.50p | 3.50p | 10000 |
| 03/06/2014 | 3.88p | 3.88p | 3.46p | 3.50p | 145000 |
| 02/06/2014 | 4.00p | 4.00p | 3.81p | 3.88p | 165923 |
| 30/05/2014 | 4.00p | 4.00p | 3.85p | 4.00p | 26299 |
| 29/05/2014 | 3.63p | 4.45p | 3.50p | 4.00p | 1288751 |
| 28/05/2014 | 3.50p | 3.71p | 3.35p | 3.50p | 40598 |
| 27/05/2014 | 3.38p | 3.67p | 3.35p | 3.50p | 577451 |
| 23/05/2014 | 2.75p | 3.38p | 2.75p | 3.38p | 106681 |
| 22/05/2014 | 2.75p | 2.75p | 2.58p | 2.75p | 0 |
| 21/05/2014 | 2.75p | 2.75p | 2.58p | 2.75p | 0 |
| 20/05/2014 | 2.75p | 2.75p | 2.58p | 2.75p | 17614 |
| 19/05/2014 | 3.00p | 3.00p | 2.75p | 2.75p | 16623 |
| 16/05/2014 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
| 15/05/2014 | 2.75p | 3.00p | 2.75p | 3.00p | 0 |
| 14/05/2014 | 2.88p | 2.88p | 2.75p | 2.75p | 155000 |
| 13/05/2014 | 3.13p | 3.13p | 2.80p | 2.88p | 3429 |
| 12/05/2014 | 3.13p | 3.13p | 2.77p | 3.13p | 0 |
| 09/05/2014 | 3.13p | 3.13p | 2.77p | 3.13p | 21600 |
| 08/05/2014 | 3.13p | 3.13p | 2.77p | 3.13p | 30000 |
| 07/05/2014 | 3.13p | 3.13p | 2.77p | 3.13p | 1626 |
| 06/05/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 49246 |
| 02/05/2014 | 3.00p | 3.13p | 2.80p | 3.13p | 0 |
| 01/05/2014 | 3.00p | 3.00p | 2.80p | 3.00p | 4230 |
| 30/04/2014 | 3.00p | 3.00p | 2.90p | 3.00p | 21100 |
| 29/04/2014 | 3.00p | 3.00p | 2.80p | 3.00p | 0 |
| 28/04/2014 | 3.00p | 3.00p | 2.80p | 3.00p | 0 |
| 25/04/2014 | 3.00p | 3.00p | 2.80p | 3.00p | 0 |
| 24/04/2014 | 3.00p | 3.00p | 2.80p | 3.00p | 0 |
| 23/04/2014 | 3.00p | 3.00p | 2.80p | 3.00p | 5000 |
| 22/04/2014 | 2.88p | 3.00p | 2.88p | 3.00p | 26397 |
| 17/04/2014 | 2.88p | 2.88p | 2.77p | 2.88p | 4500 |
| 16/04/2014 | 2.88p | 2.88p | 2.77p | 2.88p | 2524 |
| 15/04/2014 | 3.00p | 3.00p | 2.80p | 2.88p | 27854 |
| 14/04/2014 | 3.00p | 3.15p | 3.00p | 3.00p | 0 |
| 11/04/2014 | 3.00p | 3.15p | 3.00p | 3.00p | 0 |
| 10/04/2014 | 3.00p | 3.15p | 3.00p | 3.00p | 2500 |
| 09/04/2014 | 3.00p | 3.00p | 2.85p | 3.00p | 75000 |
| 08/04/2014 | 3.00p | 3.15p | 3.00p | 3.00p | 0 |
| 07/04/2014 | 3.00p | 3.15p | 3.00p | 3.00p | 20000 |
| 04/04/2014 | 3.00p | 3.15p | 3.00p | 3.00p | 12145 |
| 03/04/2014 | 3.00p | 3.20p | 3.00p | 3.00p | 19325 |
| 02/04/2014 | 2.88p | 3.10p | 2.88p | 3.00p | 198500 |
| 01/04/2014 | 2.88p | 2.90p | 2.88p | 2.88p | 70000 |
| 31/03/2014 | 2.88p | 2.90p | 2.80p | 2.88p | 28843 |
| 28/03/2014 | 2.88p | 2.90p | 2.88p | 2.88p | 50000 |
| 27/03/2014 | 3.00p | 3.25p | 2.88p | 2.88p | 0 |
| 26/03/2014 | 3.25p | 3.25p | 2.90p | 3.00p | 103106 |
| 25/03/2014 | 3.25p | 3.25p | 3.00p | 3.25p | 273042 |
| 24/03/2014 | 3.25p | 3.50p | 3.00p | 3.25p | 0 |
| 21/03/2014 | 3.50p | 3.50p | 3.00p | 3.25p | 247518 |
| 20/03/2014 | 3.50p | 3.52p | 3.50p | 3.50p | 290000 |
| 19/03/2014 | 3.25p | 3.50p | 3.25p | 3.50p | 30000 |
| 18/03/2014 | 3.25p | 3.25p | 3.11p | 3.25p | 18000 |
| 17/03/2014 | 3.50p | 3.50p | 3.10p | 3.25p | 194552 |
| 14/03/2014 | 3.50p | 3.50p | 3.30p | 3.50p | 0 |
| 13/03/2014 | 3.50p | 3.50p | 3.30p | 3.50p | 1750 |
| 12/03/2014 | 3.50p | 3.50p | 3.30p | 3.50p | 20000 |
| 11/03/2014 | 3.50p | 3.50p | 3.35p | 3.50p | 26500 |
| 10/03/2014 | 3.75p | 3.75p | 3.50p | 3.50p | 57734 |
| 07/03/2014 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 06/03/2014 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
*Close Price adjusted for both dividends and splits