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 |
|---|---|---|---|---|---|
| 05/03/2014 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 04/03/2014 | 3.75p | 3.83p | 3.75p | 3.75p | 9989 |
| 03/03/2014 | 3.75p | 4.00p | 3.75p | 3.75p | 2200 |
| 28/02/2014 | 3.75p | 4.00p | 3.75p | 4.00p | 108612 |
| 27/02/2014 | 3.75p | 3.75p | 3.55p | 3.75p | 0 |
| 26/02/2014 | 3.75p | 3.75p | 3.55p | 3.75p | 3532 |
| 25/02/2014 | 3.75p | 3.84p | 3.55p | 3.75p | 5652 |
| 24/02/2014 | 3.63p | 3.91p | 3.55p | 3.75p | 359297 |
| 21/02/2014 | 3.25p | 3.95p | 2.79p | 3.63p | 1406882 |
| 20/02/2014 | 3.25p | 3.25p | 3.00p | 3.25p | 152500 |
| 19/02/2014 | 3.25p | 3.25p | 3.10p | 3.10p | 161148 |
| 18/02/2014 | 3.38p | 3.38p | 3.09p | 3.25p | 157106 |
| 17/02/2014 | 3.38p | 3.38p | 3.32p | 3.38p | 29277 |
| 14/02/2014 | 3.75p | 3.75p | 3.31p | 3.38p | 229253 |
| 13/02/2014 | 3.75p | 3.75p | 3.60p | 3.75p | 0 |
| 12/02/2014 | 3.75p | 3.75p | 3.60p | 3.75p | 0 |
| 11/02/2014 | 3.75p | 3.75p | 3.60p | 3.75p | 6097 |
| 10/02/2014 | 3.75p | 3.80p | 3.60p | 3.75p | 20801 |
| 07/02/2014 | 3.75p | 3.85p | 3.60p | 3.75p | 0 |
| 06/02/2014 | 3.63p | 3.85p | 3.60p | 3.75p | 66138 |
| 05/02/2014 | 3.75p | 3.76p | 3.31p | 3.63p | 808295 |
| 04/02/2014 | 3.75p | 3.75p | 3.61p | 3.75p | 35666 |
| 03/02/2014 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 31/01/2014 | 4.00p | 4.00p | 3.75p | 3.75p | 0 |
| 30/01/2014 | 4.00p | 4.00p | 3.80p | 4.00p | 13394 |
| 29/01/2014 | 4.00p | 4.00p | 3.90p | 4.00p | 8650 |
| 28/01/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 27/01/2014 | 3.75p | 4.00p | 3.75p | 4.00p | 30000 |
| 24/01/2014 | 3.75p | 3.75p | 3.61p | 3.75p | 9925 |
| 23/01/2014 | 4.00p | 4.00p | 3.75p | 3.75p | 153484 |
| 22/01/2014 | 4.13p | 4.13p | 4.00p | 4.00p | 17680 |
| 21/01/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
| 20/01/2014 | 4.00p | 4.13p | 4.00p | 4.13p | 64029 |
| 17/01/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 16/01/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 15/01/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 4677 |
| 14/01/2014 | 4.00p | 4.08p | 3.90p | 4.00p | 76731 |
| 13/01/2014 | 4.00p | 4.10p | 3.80p | 4.00p | 108039 |
| 10/01/2014 | 4.00p | 4.00p | 3.80p | 4.00p | 4380 |
| 09/01/2014 | 4.00p | 4.00p | 3.90p | 4.00p | 25287 |
| 08/01/2014 | 4.25p | 4.25p | 3.75p | 4.00p | 239753 |
| 07/01/2014 | 4.38p | 4.38p | 4.25p | 4.25p | 14500 |
| 06/01/2014 | 4.38p | 4.38p | 4.00p | 4.00p | 131000 |
| 03/01/2014 | 4.38p | 4.38p | 4.23p | 4.38p | 84000 |
| 02/01/2014 | 4.38p | 4.47p | 4.36p | 4.38p | 50467 |
| 31/12/2013 | 4.13p | 4.38p | 4.13p | 4.38p | 153514 |
| 30/12/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 34000 |
| 27/12/2013 | 4.13p | 4.14p | 4.01p | 4.13p | 19953 |
| 24/12/2013 | 4.00p | 4.13p | 4.00p | 4.13p | 52500 |
| 23/12/2013 | 3.75p | 4.16p | 3.75p | 4.00p | 156222 |
| 20/12/2013 | 3.75p | 3.88p | 3.56p | 3.75p | 0 |
| 19/12/2013 | 3.75p | 3.88p | 3.56p | 3.75p | 0 |
| 18/12/2013 | 3.75p | 3.88p | 3.56p | 3.75p | 0 |
| 17/12/2013 | 3.75p | 3.75p | 3.56p | 3.75p | 87492 |
| 16/12/2013 | 3.75p | 3.88p | 3.75p | 3.75p | 12566 |
| 13/12/2013 | 3.50p | 3.75p | 3.40p | 3.75p | 264902 |
| 12/12/2013 | 4.00p | 4.00p | 3.40p | 3.50p | 288063 |
| 11/12/2013 | 4.00p | 4.00p | 3.81p | 4.00p | 117770 |
| 10/12/2013 | 4.00p | 4.01p | 4.00p | 4.00p | 0 |
| 09/12/2013 | 4.00p | 4.01p | 4.00p | 4.00p | 0 |
| 06/12/2013 | 4.00p | 4.01p | 4.00p | 4.00p | 6626 |
| 05/12/2013 | 4.00p | 4.00p | 3.81p | 4.00p | 131000 |
| 04/12/2013 | 4.00p | 4.00p | 3.80p | 4.00p | 33658 |
| 03/12/2013 | 4.00p | 4.09p | 4.00p | 4.00p | 37896 |
| 02/12/2013 | 4.00p | 4.08p | 3.88p | 4.00p | 29993 |
| 29/11/2013 | 4.00p | 4.09p | 3.88p | 4.00p | 82548 |
| 28/11/2013 | 4.00p | 4.00p | 3.88p | 4.00p | 16582 |
| 27/11/2013 | 4.00p | 4.11p | 3.87p | 4.00p | 0 |
| 26/11/2013 | 4.00p | 4.11p | 3.87p | 4.00p | 88282 |
| 25/11/2013 | 4.13p | 4.38p | 3.85p | 4.00p | 379416 |
| 22/11/2013 | 4.25p | 4.45p | 4.25p | 4.38p | 51553 |
| 21/11/2013 | 4.25p | 4.46p | 4.15p | 4.25p | 19445 |
| 20/11/2013 | 4.25p | 4.46p | 4.25p | 4.25p | 118247 |
| 19/11/2013 | 4.25p | 4.46p | 4.15p | 4.25p | 110200 |
| 18/11/2013 | 4.63p | 4.63p | 4.13p | 4.25p | 573296 |
| 15/11/2013 | 5.25p | 5.25p | 4.50p | 4.63p | 913080 |
| 14/11/2013 | 5.13p | 5.25p | 4.90p | 5.25p | 152000 |
| 13/11/2013 | 5.25p | 5.25p | 5.04p | 5.13p | 156845 |
| 12/11/2013 | 5.25p | 5.25p | 5.15p | 5.25p | 817 |
| 11/11/2013 | 5.38p | 5.48p | 5.15p | 5.25p | 368000 |
| 08/11/2013 | 5.50p | 5.60p | 5.31p | 5.38p | 86203 |
| 07/11/2013 | 5.50p | 5.65p | 5.50p | 5.50p | 14300 |
| 06/11/2013 | 5.75p | 5.75p | 5.25p | 5.50p | 100000 |
| 05/11/2013 | 5.75p | 5.75p | 5.51p | 5.75p | 6527 |
| 04/11/2013 | 5.25p | 5.75p | 5.05p | 5.75p | 37982 |
| 01/11/2013 | 5.50p | 5.50p | 5.25p | 5.25p | 2000 |
| 31/10/2013 | 5.50p | 5.50p | 5.25p | 5.50p | 23915 |
| 30/10/2013 | 5.50p | 5.61p | 5.25p | 5.50p | 82707 |
| 29/10/2013 | 5.50p | 5.61p | 5.25p | 5.50p | 36778 |
| 28/10/2013 | 5.50p | 5.50p | 5.30p | 5.50p | 22339 |
| 25/10/2013 | 5.50p | 5.50p | 5.25p | 5.50p | 29161 |
| 24/10/2013 | 5.50p | 5.50p | 5.28p | 5.50p | 20179 |
| 23/10/2013 | 5.50p | 5.50p | 5.30p | 5.50p | 0 |
| 22/10/2013 | 5.50p | 5.50p | 5.30p | 5.50p | 20000 |
| 21/10/2013 | 5.50p | 5.60p | 5.35p | 5.50p | 20293 |
| 18/10/2013 | 5.50p | 5.62p | 5.50p | 5.50p | 17493 |
| 17/10/2013 | 5.25p | 5.50p | 5.16p | 5.50p | 28926 |
| 16/10/2013 | 5.25p | 5.69p | 5.25p | 5.25p | 0 |
| 15/10/2013 | 5.63p | 5.69p | 5.25p | 5.25p | 23805 |
| 14/10/2013 | 5.50p | 5.63p | 5.50p | 5.63p | 93790 |
| 11/10/2013 | 5.25p | 5.50p | 5.16p | 5.50p | 236020 |
| 10/10/2013 | 5.25p | 5.65p | 4.91p | 5.25p | 0 |
| 09/10/2013 | 5.50p | 5.65p | 4.91p | 5.25p | 18451 |
| 08/10/2013 | 5.75p | 5.75p | 5.15p | 5.50p | 418496 |
| 07/10/2013 | 6.00p | 6.00p | 5.65p | 5.75p | 57671 |
| 04/10/2013 | 6.00p | 6.00p | 5.79p | 6.00p | 17481 |
| 03/10/2013 | 6.00p | 6.00p | 5.78p | 6.00p | 0 |
| 02/10/2013 | 6.00p | 6.00p | 5.78p | 6.00p | 9000 |
| 01/10/2013 | 5.88p | 6.00p | 5.85p | 6.00p | 5000 |
| 30/09/2013 | 5.88p | 6.00p | 5.75p | 5.88p | 20555 |
| 27/09/2013 | 6.00p | 6.00p | 5.75p | 5.75p | 43771 |
| 26/09/2013 | 6.00p | 6.00p | 5.84p | 6.00p | 51707 |
| 25/09/2013 | 6.00p | 6.00p | 5.84p | 6.00p | 5202 |
| 24/09/2013 | 6.00p | 6.05p | 5.83p | 6.00p | 15536 |
| 23/09/2013 | 6.00p | 6.01p | 5.82p | 6.00p | 41300 |
| 20/09/2013 | 6.38p | 6.38p | 6.00p | 6.00p | 14392 |
| 19/09/2013 | 6.38p | 6.50p | 6.00p | 6.38p | 262628 |
| 18/09/2013 | 5.75p | 6.62p | 5.74p | 6.38p | 506553 |
| 17/09/2013 | 6.13p | 6.13p | 5.75p | 5.75p | 100000 |
| 16/09/2013 | 5.63p | 6.15p | 5.63p | 6.13p | 236711 |
| 13/09/2013 | 5.50p | 5.50p | 5.48p | 5.50p | 52145 |
| 12/09/2013 | 5.75p | 5.75p | 5.38p | 5.50p | 343604 |
| 11/09/2013 | 5.75p | 5.75p | 5.38p | 5.75p | 327510 |
| 10/09/2013 | 5.75p | 5.75p | 5.61p | 5.75p | 0 |
| 09/09/2013 | 5.75p | 5.75p | 5.61p | 5.75p | 19778 |
| 06/09/2013 | 5.75p | 5.75p | 5.61p | 5.75p | 10847 |
| 05/09/2013 | 5.75p | 5.75p | 5.61p | 5.75p | 50000 |
| 04/09/2013 | 5.75p | 5.75p | 5.61p | 5.75p | 10453 |
| 03/09/2013 | 5.75p | 5.75p | 5.69p | 5.75p | 15000 |
| 02/09/2013 | 5.63p | 5.75p | 5.61p | 5.75p | 51744 |
| 30/08/2013 | 5.75p | 5.75p | 5.55p | 5.63p | 52580 |
| 29/08/2013 | 5.75p | 5.75p | 5.58p | 5.75p | 61077 |
| 28/08/2013 | 6.00p | 6.00p | 5.58p | 5.75p | 41679 |
| 27/08/2013 | 6.00p | 6.00p | 5.76p | 6.00p | 0 |
| 23/08/2013 | 6.00p | 6.00p | 5.76p | 6.00p | 26006 |
| 22/08/2013 | 6.00p | 6.00p | 5.90p | 6.00p | 13037 |
| 21/08/2013 | 6.00p | 6.00p | 5.80p | 6.00p | 61500 |
| 20/08/2013 | 6.00p | 6.07p | 5.75p | 6.00p | 379898 |
| 19/08/2013 | 6.00p | 6.13p | 5.76p | 6.00p | 120616 |
| 16/08/2013 | 5.50p | 6.33p | 5.38p | 6.00p | 89840 |
| 15/08/2013 | 6.00p | 6.00p | 5.35p | 5.50p | 596668 |
| 14/08/2013 | 6.25p | 6.25p | 5.86p | 6.00p | 9000 |
| 13/08/2013 | 6.13p | 6.25p | 6.13p | 6.25p | 26000 |
| 12/08/2013 | 6.13p | 6.15p | 6.05p | 6.13p | 26882 |
| 09/08/2013 | 6.13p | 6.15p | 6.13p | 6.13p | 0 |
| 08/08/2013 | 6.13p | 6.15p | 6.13p | 6.13p | 0 |
| 07/08/2013 | 6.13p | 6.15p | 6.13p | 6.13p | 7000 |
| 06/08/2013 | 6.13p | 6.38p | 6.00p | 6.13p | 20090 |
| 05/08/2013 | 6.38p | 6.38p | 6.00p | 6.13p | 220066 |
| 02/08/2013 | 6.38p | 6.50p | 6.15p | 6.38p | 48201 |
| 01/08/2013 | 6.25p | 6.41p | 6.25p | 6.38p | 15718 |
| 31/07/2013 | 6.25p | 6.35p | 6.25p | 6.25p | 0 |
| 30/07/2013 | 6.25p | 6.35p | 6.25p | 6.25p | 10000 |
| 29/07/2013 | 6.25p | 6.35p | 6.25p | 6.25p | 0 |
| 26/07/2013 | 6.25p | 6.35p | 6.25p | 6.25p | 37748 |
| 25/07/2013 | 6.25p | 6.25p | 6.10p | 6.25p | 98912 |
| 24/07/2013 | 6.63p | 6.70p | 6.20p | 6.25p | 233985 |
| 23/07/2013 | 6.50p | 6.70p | 6.43p | 6.70p | 120110 |
| 22/07/2013 | 6.63p | 6.75p | 6.35p | 6.50p | 116108 |
| 19/07/2013 | 6.88p | 6.88p | 6.35p | 6.63p | 83655 |
| 18/07/2013 | 6.88p | 6.88p | 6.70p | 6.70p | 19925 |
| 17/07/2013 | 6.88p | 6.88p | 6.62p | 6.88p | 32682 |
| 16/07/2013 | 6.88p | 6.88p | 6.61p | 6.88p | 25000 |
| 15/07/2013 | 6.75p | 6.88p | 6.40p | 6.88p | 44849 |
| 12/07/2013 | 6.75p | 6.80p | 6.40p | 6.75p | 0 |
| 11/07/2013 | 6.75p | 6.80p | 6.40p | 6.75p | 0 |
| 10/07/2013 | 6.75p | 6.80p | 6.40p | 6.75p | 0 |
| 09/07/2013 | 6.75p | 6.80p | 6.40p | 6.75p | 13935 |
| 08/07/2013 | 6.75p | 6.75p | 6.56p | 6.75p | 10411 |
| 05/07/2013 | 6.88p | 6.88p | 6.35p | 6.75p | 209389 |
| 04/07/2013 | 6.88p | 6.88p | 6.65p | 6.88p | 10000 |
| 03/07/2013 | 7.00p | 7.00p | 6.65p | 6.88p | 48806 |
| 02/07/2013 | 6.88p | 7.00p | 6.88p | 7.00p | 157000 |
| 01/07/2013 | 6.88p | 6.88p | 6.65p | 6.88p | 565 |
| 28/06/2013 | 6.88p | 6.91p | 6.88p | 6.88p | 25000 |
| 27/06/2013 | 7.08p | 7.08p | 6.61p | 6.88p | 153337 |
| 26/06/2013 | 7.45p | 7.45p | 6.90p | 7.38p | 91946 |
| 25/06/2013 | 7.45p | 7.45p | 7.00p | 7.45p | 0 |
| 24/06/2013 | 7.13p | 7.45p | 7.00p | 7.45p | 118340 |
| 21/06/2013 | 7.00p | 7.24p | 6.61p | 7.13p | 13000 |
| 20/06/2013 | 7.00p | 7.00p | 6.60p | 7.00p | 160152 |
| 19/06/2013 | 7.00p | 7.13p | 6.60p | 7.00p | 75467 |
| 18/06/2013 | 7.13p | 7.25p | 6.80p | 7.13p | 65285 |
| 17/06/2013 | 7.13p | 7.13p | 6.75p | 7.13p | 0 |
| 14/06/2013 | 6.75p | 7.13p | 6.75p | 7.13p | 143817 |
| 13/06/2013 | 7.00p | 7.00p | 6.45p | 6.75p | 210889 |
| 12/06/2013 | 7.25p | 7.25p | 6.80p | 7.00p | 230594 |
| 11/06/2013 | 7.50p | 7.50p | 7.25p | 7.25p | 6780 |
| 10/06/2013 | 7.50p | 7.50p | 7.50p | 7.50p | 4 |
| 07/06/2013 | 7.25p | 7.50p | 7.25p | 7.50p | 40830 |
| 06/06/2013 | 7.25p | 7.25p | 7.00p | 7.25p | 43957 |
| 05/06/2013 | 7.25p | 7.25p | 7.15p | 7.25p | 5870 |
| 04/06/2013 | 7.25p | 7.25p | 7.15p | 7.25p | 0 |
| 03/06/2013 | 7.25p | 7.25p | 7.15p | 7.25p | 0 |
| 31/05/2013 | 7.25p | 7.25p | 7.15p | 7.25p | 60000 |
| 30/05/2013 | 7.25p | 7.35p | 7.15p | 7.25p | 10000 |
| 29/05/2013 | 7.25p | 7.35p | 7.25p | 7.35p | 85683 |
| 28/05/2013 | 8.25p | 8.25p | 7.03p | 7.25p | 424199 |
| 24/05/2013 | 8.00p | 8.25p | 7.61p | 8.25p | 39147 |
| 23/05/2013 | 7.63p | 8.81p | 7.30p | 8.00p | 537164 |
*Close Price adjusted for both dividends and splits