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 Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Jefferies
- Buy Currys (CURY) by Berenberg
- Sector Perform Watches of Switzerland Group (WOSG) by RBC Capital
Anglesey Mining (AYM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/05/2024 | 1.45p | 1.60p | 1.32p | 1.50p | 887471 |
| 22/05/2024 | 1.45p | 1.60p | 1.30p | 1.45p | 40287 |
| 21/05/2024 | 1.45p | 1.60p | 1.30p | 1.45p | 114043 |
| 20/05/2024 | 1.50p | 1.60p | 1.30p | 1.45p | 167407 |
| 17/05/2024 | 1.50p | 1.60p | 1.42p | 1.50p | 706245 |
| 16/05/2024 | 1.40p | 1.59p | 1.30p | 1.37p | 860308 |
| 15/05/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 495597 |
| 14/05/2024 | 1.40p | 1.50p | 1.30p | 1.48p | 2089201 |
| 13/05/2024 | 1.35p | 1.50p | 1.33p | 1.48p | 731124 |
| 10/05/2024 | 1.40p | 1.46p | 1.30p | 1.35p | 369412 |
| 09/05/2024 | 1.40p | 1.52p | 1.30p | 1.40p | 259568 |
| 08/05/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 46682 |
| 07/05/2024 | 1.40p | 1.50p | 1.32p | 1.40p | 45031 |
| 03/05/2024 | 1.40p | 1.50p | 1.36p | 1.40p | 118083 |
| 02/05/2024 | 1.40p | 1.53p | 1.31p | 1.40p | 62428 |
| 01/05/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 82632 |
| 30/04/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 148617 |
| 29/04/2024 | 1.40p | 1.50p | 1.31p | 1.40p | 232451 |
| 26/04/2024 | 1.40p | 1.50p | 1.31p | 1.40p | 9934 |
| 25/04/2024 | 1.40p | 1.44p | 1.31p | 1.40p | 551000 |
| 24/04/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 19476 |
| 23/04/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 91886 |
| 22/04/2024 | 1.40p | 1.46p | 1.30p | 1.40p | 121550 |
| 19/04/2024 | 1.40p | 1.49p | 1.30p | 1.40p | 1375816 |
| 18/04/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 802093 |
| 17/04/2024 | 1.40p | 1.49p | 1.31p | 1.40p | 71895 |
| 16/04/2024 | 1.40p | 1.49p | 1.32p | 1.40p | 40582 |
| 15/04/2024 | 1.40p | 1.40p | 1.31p | 1.40p | 422 |
| 12/04/2024 | 1.40p | 1.53p | 1.31p | 1.40p | 240265 |
| 11/04/2024 | 1.40p | 1.53p | 1.30p | 1.40p | 124886 |
| 10/04/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 57969 |
| 09/04/2024 | 1.40p | 1.50p | 1.31p | 1.50p | 1349052 |
| 08/04/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 1261800 |
| 05/04/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 114140 |
| 04/04/2024 | 1.40p | 1.50p | 1.33p | 1.40p | 257157 |
| 03/04/2024 | 1.35p | 1.49p | 1.30p | 1.40p | 776235 |
| 02/04/2024 | 1.35p | 1.40p | 1.32p | 1.35p | 98445 |
| 28/03/2024 | 1.35p | 1.38p | 1.30p | 1.35p | 152805 |
| 27/03/2024 | 1.40p | 1.40p | 1.30p | 1.35p | 158911 |
| 26/03/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 336810 |
| 25/03/2024 | 1.40p | 1.44p | 1.31p | 1.40p | 36799 |
| 22/03/2024 | 1.35p | 1.40p | 1.33p | 1.35p | 684808 |
| 21/03/2024 | 1.35p | 1.40p | 1.33p | 1.35p | 267164 |
| 20/03/2024 | 1.35p | 1.35p | 1.35p | 1.35p | 49234 |
| 19/03/2024 | 1.35p | 1.39p | 1.35p | 1.35p | 7220 |
| 18/03/2024 | 1.35p | 1.40p | 1.35p | 1.35p | 356368 |
| 15/03/2024 | 1.35p | 1.40p | 1.33p | 1.35p | 330711 |
| 14/03/2024 | 1.35p | 1.40p | 1.33p | 1.35p | 150471 |
| 13/03/2024 | 1.40p | 1.50p | 1.30p | 1.35p | 386608 |
| 12/03/2024 | 1.35p | 1.50p | 1.24p | 1.35p | 510045 |
| 11/03/2024 | 1.40p | 1.40p | 1.30p | 1.35p | 108767 |
| 08/03/2024 | 1.35p | 1.50p | 1.30p | 1.40p | 738974 |
| 07/03/2024 | 1.30p | 1.50p | 1.20p | 1.35p | 2993647 |
| 06/03/2024 | 1.35p | 1.38p | 1.25p | 1.30p | 965515 |
| 05/03/2024 | 1.40p | 1.40p | 1.27p | 1.33p | 1553864 |
| 04/03/2024 | 1.48p | 1.50p | 1.35p | 1.43p | 643158 |
| 01/03/2024 | 1.48p | 1.49p | 1.38p | 1.48p | 408122 |
| 29/02/2024 | 1.50p | 1.60p | 1.40p | 1.48p | 291606 |
| 28/02/2024 | 1.50p | 1.60p | 1.41p | 1.50p | 203613 |
| 27/02/2024 | 1.55p | 1.60p | 1.41p | 1.50p | 1255578 |
| 26/02/2024 | 1.60p | 1.70p | 1.50p | 1.55p | 379030 |
| 23/02/2024 | 1.60p | 1.65p | 1.53p | 1.60p | 25131 |
| 22/02/2024 | 1.60p | 1.65p | 1.51p | 1.60p | 264585 |
| 21/02/2024 | 1.60p | 1.65p | 1.51p | 1.60p | 30607 |
| 20/02/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 518553 |
| 19/02/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 968043 |
| 16/02/2024 | 1.55p | 1.69p | 1.51p | 1.54p | 1280908 |
| 15/02/2024 | 1.65p | 1.70p | 1.50p | 1.55p | 1713590 |
| 14/02/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 290166 |
| 13/02/2024 | 1.80p | 1.90p | 1.60p | 1.60p | 1885236 |
| 12/02/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 190187 |
| 09/02/2024 | 1.80p | 1.90p | 1.71p | 1.80p | 163099 |
| 08/02/2024 | 1.80p | 1.84p | 1.70p | 1.80p | 66467 |
| 07/02/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 179619 |
| 06/02/2024 | 1.80p | 1.85p | 1.70p | 1.80p | 159031 |
| 05/02/2024 | 1.80p | 1.89p | 1.70p | 1.80p | 1121762 |
| 02/02/2024 | 1.80p | 1.86p | 1.65p | 1.80p | 176841 |
| 01/02/2024 | 1.80p | 1.94p | 1.70p | 1.80p | 1403243 |
| 31/01/2024 | 1.80p | 1.94p | 1.70p | 1.80p | 463919 |
| 30/01/2024 | 1.80p | 1.90p | 1.70p | 1.84p | 213011 |
| 29/01/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 95266 |
| 26/01/2024 | 1.80p | 1.83p | 1.70p | 1.80p | 184450 |
| 25/01/2024 | 1.80p | 1.90p | 1.71p | 1.80p | 212007 |
| 24/01/2024 | 1.80p | 1.90p | 1.70p | 1.73p | 279208 |
| 23/01/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 51524 |
| 22/01/2024 | 1.80p | 1.90p | 1.73p | 1.80p | 4875013 |
| 19/01/2024 | 1.78p | 1.90p | 1.70p | 1.80p | 2133653 |
| 18/01/2024 | 1.73p | 1.75p | 1.70p | 1.73p | 2197911 |
| 17/01/2024 | 1.73p | 1.75p | 1.70p | 1.73p | 3380 |
| 16/01/2024 | 1.73p | 1.75p | 1.71p | 1.73p | 401945 |
| 15/01/2024 | 1.80p | 1.80p | 1.70p | 1.70p | 1354613 |
| 12/01/2024 | 1.80p | 1.81p | 1.70p | 1.80p | 538924 |
| 11/01/2024 | 1.85p | 1.88p | 1.80p | 1.80p | 344628 |
| 10/01/2024 | 1.85p | 1.88p | 1.80p | 1.85p | 2106208 |
| 09/01/2024 | 1.90p | 1.97p | 1.80p | 1.85p | 542878 |
| 08/01/2024 | 1.90p | 1.97p | 1.81p | 1.90p | 448571 |
| 05/01/2024 | 2.03p | 2.10p | 1.90p | 1.90p | 1443449 |
| 04/01/2024 | 1.95p | 2.13p | 1.90p | 2.03p | 3169537 |
| 03/01/2024 | 1.75p | 1.99p | 1.70p | 1.95p | 3290962 |
| 02/01/2024 | 1.70p | 1.85p | 1.60p | 1.75p | 1861982 |
| 29/12/2023 | 1.65p | 1.75p | 1.60p | 1.70p | 104625 |
| 28/12/2023 | 1.65p | 1.75p | 1.60p | 1.65p | 134564 |
| 27/12/2023 | 1.65p | 1.70p | 1.60p | 1.65p | 2021836 |
| 22/12/2023 | 1.65p | 1.70p | 1.65p | 1.65p | 19421 |
| 21/12/2023 | 1.65p | 1.70p | 1.60p | 1.65p | 3896921 |
| 20/12/2023 | 1.70p | 1.75p | 1.55p | 1.65p | 4117107 |
| 19/12/2023 | 1.75p | 1.80p | 1.65p | 1.70p | 2913892 |
| 18/12/2023 | 1.68p | 1.80p | 1.67p | 1.78p | 3636198 |
| 15/12/2023 | 1.60p | 1.70p | 1.59p | 1.68p | 5196437 |
| 14/12/2023 | 1.50p | 1.65p | 1.50p | 1.63p | 872732 |
| 13/12/2023 | 1.50p | 1.60p | 1.40p | 1.50p | 4639816 |
| 12/12/2023 | 1.50p | 1.50p | 1.41p | 1.50p | 442163 |
| 11/12/2023 | 1.50p | 1.60p | 1.40p | 1.50p | 1887880 |
| 08/12/2023 | 1.48p | 1.60p | 1.35p | 1.50p | 630763 |
| 07/12/2023 | 1.48p | 1.60p | 1.35p | 1.48p | 573508 |
| 06/12/2023 | 1.48p | 1.53p | 1.41p | 1.48p | 22406 |
| 05/12/2023 | 1.53p | 1.60p | 1.41p | 1.48p | 1651613 |
| 04/12/2023 | 1.50p | 1.60p | 1.45p | 1.53p | 1319918 |
| 01/12/2023 | 1.45p | 1.55p | 1.36p | 1.45p | 373202 |
| 30/11/2023 | 1.45p | 1.55p | 1.35p | 1.45p | 142061 |
| 29/11/2023 | 1.45p | 1.54p | 1.38p | 1.45p | 79924 |
| 28/11/2023 | 1.45p | 1.55p | 1.38p | 1.45p | 1792091 |
| 27/11/2023 | 1.05p | 1.50p | 1.00p | 1.45p | 9058905 |
| 24/11/2023 | 1.05p | 1.10p | 1.01p | 1.05p | 95528 |
| 23/11/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 102757 |
| 22/11/2023 | 1.05p | 1.05p | 1.01p | 1.05p | 1012 |
| 21/11/2023 | 1.05p | 1.05p | 1.01p | 1.05p | 13669 |
| 20/11/2023 | 1.05p | 1.07p | 1.01p | 1.05p | 330836 |
| 17/11/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 485735 |
| 16/11/2023 | 1.05p | 1.10p | 1.01p | 1.05p | 104466 |
| 15/11/2023 | 1.05p | 1.10p | 1.03p | 1.05p | 127648 |
| 14/11/2023 | 1.05p | 1.10p | 1.02p | 1.05p | 559459 |
| 13/11/2023 | 1.05p | 1.10p | 1.05p | 1.05p | 14445 |
| 10/11/2023 | 1.05p | 1.05p | 1.02p | 1.05p | 0 |
| 09/11/2023 | 1.05p | 1.09p | 1.05p | 1.05p | 185140 |
| 08/11/2023 | 1.05p | 1.10p | 1.03p | 1.05p | 111882 |
| 07/11/2023 | 1.18p | 1.25p | 1.02p | 1.17p | 1617391 |
| 06/11/2023 | 1.18p | 1.18p | 1.11p | 1.18p | 120510 |
| 03/11/2023 | 1.18p | 1.18p | 1.12p | 1.18p | 28194 |
| 02/11/2023 | 1.18p | 1.25p | 1.10p | 1.18p | 170210 |
| 01/11/2023 | 1.18p | 1.19p | 1.12p | 1.18p | 536110 |
| 31/10/2023 | 1.18p | 1.19p | 1.12p | 1.18p | 10248 |
| 30/10/2023 | 1.18p | 1.20p | 1.11p | 1.18p | 101831 |
| 27/10/2023 | 1.18p | 1.25p | 1.05p | 1.18p | 335241 |
| 26/10/2023 | 1.15p | 1.25p | 1.10p | 1.10p | 1359165 |
| 25/10/2023 | 1.15p | 1.20p | 1.11p | 1.15p | 39575 |
| 24/10/2023 | 1.15p | 1.15p | 1.10p | 1.15p | 50174 |
| 23/10/2023 | 1.15p | 1.15p | 1.10p | 1.15p | 47060 |
| 20/10/2023 | 1.13p | 1.25p | 1.00p | 1.15p | 1887739 |
| 19/10/2023 | 1.30p | 1.30p | 1.02p | 1.30p | 1277990 |
| 18/10/2023 | 1.33p | 1.40p | 1.20p | 1.30p | 166843 |
| 17/10/2023 | 1.28p | 1.33p | 1.25p | 1.33p | 206078 |
| 16/10/2023 | 1.28p | 1.28p | 1.28p | 1.28p | 155666 |
| 13/10/2023 | 1.28p | 1.28p | 1.25p | 1.28p | 46996 |
| 12/10/2023 | 1.28p | 1.30p | 1.25p | 1.28p | 92025 |
| 11/10/2023 | 1.33p | 1.33p | 1.25p | 1.28p | 433020 |
| 10/10/2023 | 1.35p | 1.36p | 1.20p | 1.33p | 628130 |
| 09/10/2023 | 1.35p | 1.40p | 1.29p | 1.35p | 203924 |
| 06/10/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 407361 |
| 05/10/2023 | 1.45p | 1.45p | 1.22p | 1.35p | 1515552 |
| 04/10/2023 | 1.48p | 1.50p | 1.40p | 1.45p | 878092 |
| 03/10/2023 | 1.48p | 1.50p | 1.46p | 1.48p | 154612 |
| 02/10/2023 | 1.45p | 1.50p | 1.40p | 1.48p | 301235 |
| 29/09/2023 | 1.38p | 1.50p | 1.38p | 1.45p | 269093 |
| 28/09/2023 | 1.35p | 1.40p | 1.35p | 1.38p | 217566 |
| 27/09/2023 | 1.35p | 1.38p | 1.30p | 1.35p | 10970 |
| 26/09/2023 | 1.33p | 1.40p | 1.33p | 1.35p | 145740 |
| 25/09/2023 | 1.33p | 1.40p | 1.25p | 1.33p | 9646 |
| 22/09/2023 | 1.33p | 1.40p | 1.27p | 1.33p | 499702 |
| 21/09/2023 | 1.35p | 1.40p | 1.25p | 1.33p | 239653 |
| 20/09/2023 | 1.35p | 1.40p | 1.30p | 1.35p | 206684 |
| 19/09/2023 | 1.35p | 1.40p | 1.30p | 1.35p | 157518 |
| 18/09/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 2030 |
| 15/09/2023 | 1.35p | 1.40p | 1.30p | 1.35p | 21947 |
| 14/09/2023 | 1.45p | 1.45p | 1.30p | 1.35p | 699026 |
| 13/09/2023 | 1.45p | 1.50p | 1.35p | 1.45p | 273167 |
| 12/09/2023 | 1.45p | 1.50p | 1.35p | 1.45p | 273626 |
| 11/09/2023 | 1.53p | 1.53p | 1.35p | 1.45p | 511361 |
| 08/09/2023 | 1.53p | 1.53p | 1.45p | 1.53p | 25669 |
| 07/09/2023 | 1.55p | 1.60p | 1.45p | 1.53p | 399335 |
| 06/09/2023 | 1.55p | 1.63p | 1.50p | 1.55p | 61108 |
| 05/09/2023 | 1.55p | 1.55p | 1.50p | 1.55p | 79394 |
| 04/09/2023 | 1.53p | 1.63p | 1.45p | 1.55p | 144598 |
| 01/09/2023 | 1.53p | 1.54p | 1.48p | 1.53p | 77129 |
| 31/08/2023 | 1.53p | 1.54p | 1.48p | 1.53p | 113216 |
| 30/08/2023 | 1.53p | 1.59p | 1.47p | 1.53p | 11728 |
| 29/08/2023 | 1.53p | 1.60p | 1.47p | 1.53p | 79150 |
| 25/08/2023 | 1.53p | 1.59p | 1.53p | 1.53p | 197644 |
| 24/08/2023 | 1.53p | 1.60p | 1.45p | 1.53p | 365043 |
| 23/08/2023 | 1.53p | 1.54p | 1.45p | 1.53p | 33104 |
| 22/08/2023 | 1.53p | 1.54p | 1.41p | 1.53p | 43210 |
| 21/08/2023 | 1.55p | 1.63p | 1.45p | 1.53p | 462173 |
| 18/08/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 123323 |
| 17/08/2023 | 1.55p | 1.72p | 1.30p | 1.55p | 2898389 |
| 16/08/2023 | 1.55p | 1.60p | 1.50p | 1.60p | 478185 |
| 15/08/2023 | 1.55p | 1.55p | 1.51p | 1.55p | 150574 |
| 14/08/2023 | 1.55p | 1.57p | 1.51p | 1.55p | 72134 |
| 11/08/2023 | 1.55p | 1.60p | 1.50p | 1.55p | 179359 |
| 10/08/2023 | 1.55p | 1.57p | 1.50p | 1.55p | 455742 |
| 09/08/2023 | 1.55p | 1.63p | 1.50p | 1.63p | 349054 |
*Close Price adjusted for both dividends and splits