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 Diploma (DPLM) by Deutsche Bank
- Watch Fevertree Drinks (FEVR) by Ben McPoland in The Motley Fool
- Buy Mondi (MNDI) by RBC Capital
- Overweight Pollen Street Group Limited (POLN) by Barclays
- Outperform Smith & Nephew (SN.) by RBC Capital
- Buy Future (FUTR) by Shore Capital
- Buy Frontier Developments (FDEV) by Shore Capital
- Hold Kainos Group (KNOS) by Canaccord Genuity
- Overweight Trainline (TRN) by JP Morgan
- Sell Novacyt S.A. (CDI) (NCYT) by Tom Winnifrith in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
Anglesey Mining (AYM) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/12/2021 | 3.80p | 3.84p | 3.80p | 3.80p | 129444 |
| 24/12/2021 | 3.80p | 3.84p | 3.80p | 3.80p | 129444 |
| 23/12/2021 | 3.80p | 3.86p | 3.73p | 3.80p | 111415 |
| 22/12/2021 | 3.80p | 3.86p | 3.80p | 3.80p | 92551 |
| 21/12/2021 | 3.80p | 3.84p | 3.70p | 3.80p | 126617 |
| 20/12/2021 | 3.75p | 3.90p | 3.70p | 3.80p | 384702 |
| 17/12/2021 | 3.70p | 3.85p | 3.70p | 3.75p | 189241 |
| 16/12/2021 | 3.63p | 3.80p | 3.56p | 3.70p | 1138413 |
| 15/12/2021 | 3.75p | 3.75p | 3.59p | 3.63p | 668023 |
| 14/12/2021 | 3.75p | 3.75p | 3.71p | 3.75p | 64602 |
| 13/12/2021 | 4.10p | 4.10p | 3.65p | 3.75p | 1052880 |
| 10/12/2021 | 4.10p | 4.20p | 4.00p | 4.10p | 981293 |
| 09/12/2021 | 4.05p | 4.38p | 4.00p | 4.10p | 2293534 |
| 08/12/2021 | 3.95p | 3.95p | 3.85p | 3.95p | 83771 |
| 07/12/2021 | 4.05p | 4.05p | 3.90p | 3.95p | 206822 |
| 06/12/2021 | 4.08p | 4.08p | 3.92p | 4.05p | 109692 |
| 03/12/2021 | 4.10p | 4.15p | 3.91p | 4.08p | 328533 |
| 02/12/2021 | 3.85p | 4.20p | 3.70p | 4.10p | 2348915 |
| 01/12/2021 | 3.73p | 4.00p | 3.65p | 3.85p | 409821 |
| 30/11/2021 | 3.90p | 3.94p | 3.65p | 3.73p | 392489 |
| 29/11/2021 | 3.90p | 3.95p | 3.81p | 3.90p | 134078 |
| 26/11/2021 | 3.95p | 4.04p | 3.80p | 3.90p | 928611 |
| 25/11/2021 | 3.95p | 3.95p | 3.80p | 3.95p | 289509 |
| 24/11/2021 | 3.90p | 3.98p | 3.80p | 3.95p | 76015 |
| 23/11/2021 | 4.00p | 4.00p | 3.80p | 3.90p | 596692 |
| 22/11/2021 | 3.90p | 4.14p | 3.83p | 4.00p | 1883707 |
| 19/11/2021 | 3.58p | 3.99p | 3.58p | 3.90p | 1592837 |
| 18/11/2021 | 3.70p | 3.70p | 3.50p | 3.58p | 1091138 |
| 17/11/2021 | 3.70p | 3.75p | 3.53p | 3.70p | 120548 |
| 16/11/2021 | 3.70p | 4.00p | 3.53p | 3.70p | 202177 |
| 15/11/2021 | 3.85p | 3.90p | 3.60p | 3.90p | 378438 |
| 12/11/2021 | 3.85p | 3.90p | 3.72p | 3.85p | 281712 |
| 11/11/2021 | 3.90p | 3.90p | 3.70p | 3.73p | 955200 |
| 10/11/2021 | 3.90p | 3.92p | 3.77p | 3.90p | 340362 |
| 09/11/2021 | 3.90p | 3.93p | 3.90p | 3.90p | 30207 |
| 08/11/2021 | 3.90p | 3.93p | 3.81p | 3.90p | 1394685 |
| 05/11/2021 | 3.90p | 3.94p | 3.80p | 3.90p | 61642 |
| 04/11/2021 | 3.95p | 4.00p | 3.80p | 3.90p | 1431608 |
| 03/11/2021 | 3.95p | 3.99p | 3.91p | 3.95p | 27116 |
| 02/11/2021 | 3.95p | 4.00p | 3.90p | 3.95p | 689184 |
| 01/11/2021 | 4.00p | 4.03p | 3.87p | 3.95p | 596363 |
| 29/10/2021 | 4.00p | 4.03p | 3.95p | 4.00p | 72522 |
| 28/10/2021 | 4.00p | 4.04p | 3.92p | 4.00p | 33934 |
| 27/10/2021 | 4.10p | 4.10p | 3.86p | 4.00p | 565546 |
| 26/10/2021 | 4.25p | 4.25p | 3.93p | 4.10p | 1044170 |
| 25/10/2021 | 4.30p | 4.30p | 4.00p | 4.25p | 526869 |
| 22/10/2021 | 4.35p | 4.40p | 4.20p | 4.30p | 927704 |
| 21/10/2021 | 4.50p | 4.50p | 4.30p | 4.35p | 307022 |
| 20/10/2021 | 4.33p | 4.58p | 4.30p | 4.50p | 1175626 |
| 19/10/2021 | 4.50p | 4.59p | 4.20p | 4.59p | 988663 |
| 18/10/2021 | 4.60p | 4.69p | 4.40p | 4.50p | 1621650 |
| 15/10/2021 | 4.15p | 4.65p | 4.08p | 4.60p | 6072607 |
| 14/10/2021 | 4.10p | 4.40p | 4.04p | 4.15p | 995926 |
| 13/10/2021 | 3.95p | 4.30p | 3.91p | 4.10p | 1383745 |
| 12/10/2021 | 3.95p | 4.03p | 3.90p | 3.95p | 329897 |
| 11/10/2021 | 4.05p | 4.05p | 3.86p | 3.95p | 722529 |
| 08/10/2021 | 3.60p | 4.39p | 3.60p | 4.05p | 3088781 |
| 07/10/2021 | 3.60p | 3.65p | 3.50p | 3.60p | 904138 |
| 06/10/2021 | 3.60p | 3.66p | 3.58p | 3.60p | 23427 |
| 05/10/2021 | 3.60p | 3.68p | 3.51p | 3.51p | 550008 |
| 04/10/2021 | 3.60p | 3.65p | 3.51p | 3.60p | 75250 |
| 01/10/2021 | 3.65p | 3.65p | 3.50p | 3.60p | 113983 |
| 30/09/2021 | 3.75p | 3.80p | 3.51p | 3.65p | 299004 |
| 29/09/2021 | 3.75p | 3.77p | 3.71p | 3.75p | 77210 |
| 28/09/2021 | 3.75p | 3.77p | 3.75p | 3.75p | 52786 |
| 27/09/2021 | 3.75p | 3.75p | 3.70p | 3.75p | 395998 |
| 24/09/2021 | 3.70p | 3.77p | 3.70p | 3.75p | 266408 |
| 23/09/2021 | 3.80p | 3.80p | 3.61p | 3.70p | 178487 |
| 22/09/2021 | 3.90p | 3.90p | 3.70p | 3.80p | 640485 |
| 21/09/2021 | 3.90p | 3.90p | 3.80p | 3.90p | 378121 |
| 20/09/2021 | 3.90p | 3.90p | 3.80p | 3.90p | 24435 |
| 17/09/2021 | 3.90p | 3.90p | 3.80p | 3.90p | 57497 |
| 16/09/2021 | 3.90p | 3.90p | 3.80p | 3.90p | 135104 |
| 15/09/2021 | 3.90p | 3.98p | 3.80p | 3.90p | 429388 |
| 14/09/2021 | 3.95p | 3.98p | 3.81p | 3.90p | 444586 |
| 13/09/2021 | 4.05p | 4.10p | 3.80p | 3.95p | 836312 |
| 10/09/2021 | 4.05p | 4.05p | 4.00p | 4.05p | 507256 |
| 09/09/2021 | 4.10p | 4.10p | 3.80p | 4.05p | 1098731 |
| 08/09/2021 | 3.70p | 4.29p | 3.70p | 4.10p | 2684152 |
| 07/09/2021 | 3.70p | 3.70p | 3.62p | 3.70p | 268126 |
| 06/09/2021 | 3.70p | 3.72p | 3.61p | 3.70p | 549899 |
| 03/09/2021 | 3.45p | 3.75p | 3.41p | 3.61p | 786857 |
| 02/09/2021 | 3.83p | 3.83p | 3.60p | 3.70p | 666965 |
| 01/09/2021 | 3.85p | 3.88p | 3.77p | 3.83p | 546245 |
| 31/08/2021 | 3.85p | 3.90p | 3.82p | 3.85p | 257168 |
| 30/08/2021 | 3.85p | 3.88p | 3.85p | 3.85p | 3180 |
| 27/08/2021 | 3.85p | 3.88p | 3.85p | 3.85p | 3180 |
| 26/08/2021 | 3.85p | 3.88p | 3.80p | 3.85p | 127411 |
| 25/08/2021 | 3.85p | 3.87p | 3.82p | 3.85p | 45203 |
| 24/08/2021 | 3.85p | 3.87p | 3.82p | 3.85p | 142261 |
| 23/08/2021 | 3.85p | 3.87p | 3.81p | 3.85p | 82173 |
| 20/08/2021 | 3.85p | 3.87p | 3.80p | 3.85p | 43648 |
| 19/08/2021 | 4.05p | 4.05p | 3.81p | 3.85p | 2508381 |
| 18/08/2021 | 4.30p | 4.30p | 3.82p | 4.05p | 4812697 |
| 17/08/2021 | 4.50p | 4.50p | 4.20p | 4.30p | 1654974 |
| 16/08/2021 | 4.05p | 4.79p | 3.95p | 4.50p | 3203671 |
| 13/08/2021 | 4.05p | 4.05p | 3.93p | 4.05p | 111557 |
| 12/08/2021 | 4.05p | 4.05p | 3.92p | 4.05p | 194270 |
| 11/08/2021 | 4.10p | 4.10p | 4.00p | 4.05p | 93677 |
| 10/08/2021 | 4.10p | 4.10p | 4.00p | 4.10p | 74943 |
| 09/08/2021 | 4.18p | 4.20p | 3.90p | 4.10p | 700544 |
| 06/08/2021 | 4.18p | 4.20p | 4.01p | 4.18p | 530416 |
| 05/08/2021 | 4.25p | 4.30p | 4.12p | 4.18p | 728177 |
| 04/08/2021 | 3.98p | 4.70p | 3.98p | 4.28p | 4973419 |
| 03/08/2021 | 3.93p | 4.00p | 3.92p | 3.98p | 582553 |
| 02/08/2021 | 4.03p | 4.13p | 3.87p | 3.93p | 1763752 |
| 30/07/2021 | 4.10p | 4.20p | 3.86p | 4.13p | 3224030 |
| 29/07/2021 | 3.20p | 4.50p | 3.20p | 4.08p | 13189370 |
| 28/07/2021 | 3.35p | 3.35p | 3.00p | 3.20p | 213305 |
| 27/07/2021 | 3.40p | 3.40p | 3.25p | 3.35p | 131650 |
| 26/07/2021 | 3.45p | 3.45p | 3.30p | 3.40p | 189387 |
| 23/07/2021 | 3.45p | 3.45p | 3.33p | 3.45p | 216839 |
| 22/07/2021 | 3.20p | 3.60p | 3.20p | 3.45p | 2558463 |
| 21/07/2021 | 3.13p | 3.30p | 3.04p | 3.15p | 1477279 |
| 20/07/2021 | 3.13p | 3.19p | 3.04p | 3.13p | 20758 |
| 19/07/2021 | 3.35p | 3.50p | 3.00p | 3.13p | 349324 |
| 16/07/2021 | 3.35p | 3.35p | 3.27p | 3.35p | 73001 |
| 15/07/2021 | 3.35p | 3.35p | 3.28p | 3.35p | 30534 |
| 14/07/2021 | 3.35p | 3.35p | 3.20p | 3.35p | 6432 |
| 13/07/2021 | 3.35p | 3.35p | 3.20p | 3.35p | 186777 |
| 12/07/2021 | 3.35p | 3.35p | 3.22p | 3.35p | 248200 |
| 09/07/2021 | 3.30p | 3.35p | 3.10p | 3.35p | 877112 |
| 08/07/2021 | 3.45p | 3.50p | 3.21p | 3.30p | 1822215 |
| 07/07/2021 | 3.55p | 3.55p | 3.30p | 3.45p | 172267 |
| 06/07/2021 | 3.55p | 3.55p | 3.51p | 3.55p | 210834 |
| 05/07/2021 | 3.65p | 3.65p | 3.54p | 3.55p | 181533 |
| 02/07/2021 | 3.65p | 3.65p | 3.55p | 3.65p | 65118 |
| 01/07/2021 | 3.65p | 3.65p | 3.54p | 3.65p | 90526 |
| 30/06/2021 | 3.65p | 3.69p | 3.53p | 3.65p | 605438 |
| 29/06/2021 | 3.60p | 3.80p | 3.54p | 3.65p | 228879 |
| 28/06/2021 | 3.68p | 3.70p | 3.50p | 3.60p | 1085591 |
| 25/06/2021 | 3.65p | 3.79p | 3.65p | 3.68p | 204016 |
| 24/06/2021 | 3.65p | 3.78p | 3.65p | 3.70p | 78233 |
| 23/06/2021 | 3.63p | 3.74p | 3.63p | 3.65p | 174260 |
| 22/06/2021 | 4.00p | 4.00p | 3.50p | 3.63p | 1028212 |
| 21/06/2021 | 3.85p | 4.00p | 3.70p | 4.00p | 7125 |
| 18/06/2021 | 4.10p | 4.13p | 3.82p | 4.05p | 245352 |
| 17/06/2021 | 3.73p | 4.15p | 3.73p | 4.10p | 795014 |
| 16/06/2021 | 3.73p | 3.73p | 3.69p | 3.73p | 47993 |
| 15/06/2021 | 3.70p | 3.85p | 3.63p | 3.73p | 372624 |
| 14/06/2021 | 3.70p | 3.78p | 3.63p | 3.70p | 208663 |
| 11/06/2021 | 3.70p | 3.75p | 3.66p | 3.70p | 77120 |
| 10/06/2021 | 3.78p | 3.78p | 3.63p | 3.70p | 587094 |
| 09/06/2021 | 3.83p | 3.89p | 3.71p | 3.78p | 214412 |
| 08/06/2021 | 3.83p | 3.89p | 3.78p | 3.83p | 37520 |
| 07/06/2021 | 3.80p | 3.86p | 3.73p | 3.83p | 140613 |
| 04/06/2021 | 3.93p | 3.93p | 3.70p | 3.80p | 136428 |
| 03/06/2021 | 3.93p | 3.95p | 3.87p | 3.93p | 51005 |
| 02/06/2021 | 4.00p | 4.00p | 3.85p | 3.93p | 588167 |
| 01/06/2021 | 4.05p | 4.05p | 3.82p | 4.00p | 356784 |
| 31/05/2021 | 3.90p | 4.05p | 3.83p | 4.05p | 498200 |
| 28/05/2021 | 3.90p | 4.05p | 3.83p | 4.05p | 498200 |
| 27/05/2021 | 3.90p | 3.90p | 3.80p | 3.90p | 1747398 |
| 26/05/2021 | 3.90p | 3.90p | 3.80p | 3.90p | 531971 |
| 25/05/2021 | 3.90p | 3.95p | 3.83p | 3.90p | 58600 |
| 24/05/2021 | 3.90p | 3.97p | 3.83p | 3.90p | 184120 |
| 21/05/2021 | 3.95p | 4.00p | 3.80p | 3.90p | 804035 |
| 20/05/2021 | 4.10p | 4.10p | 3.90p | 3.95p | 249658 |
| 19/05/2021 | 3.95p | 4.10p | 3.93p | 4.10p | 297107 |
| 18/05/2021 | 4.10p | 4.10p | 4.04p | 4.10p | 108941 |
| 17/05/2021 | 4.00p | 4.10p | 3.91p | 4.10p | 1291340 |
| 14/05/2021 | 4.15p | 4.15p | 3.80p | 4.00p | 892258 |
| 13/05/2021 | 4.38p | 4.42p | 4.20p | 4.15p | 635567 |
| 12/05/2021 | 4.45p | 4.50p | 4.30p | 4.38p | 886541 |
| 11/05/2021 | 4.48p | 4.75p | 4.40p | 4.50p | 3845533 |
| 10/05/2021 | 4.10p | 5.00p | 3.98p | 4.80p | 6669270 |
| 07/05/2021 | 4.05p | 4.10p | 3.80p | 4.10p | 669268 |
| 06/05/2021 | 3.95p | 4.10p | 3.95p | 4.05p | 488378 |
| 05/05/2021 | 4.15p | 4.15p | 4.03p | 4.05p | 374803 |
| 04/05/2021 | 3.70p | 4.20p | 3.70p | 4.15p | 2366555 |
| 03/05/2021 | 3.85p | 3.85p | 3.60p | 3.70p | 737978 |
| 30/04/2021 | 3.85p | 3.85p | 3.60p | 3.70p | 737978 |
| 29/04/2021 | 3.85p | 3.87p | 3.60p | 3.85p | 617693 |
| 28/04/2021 | 3.70p | 4.00p | 3.60p | 3.85p | 612689 |
| 27/04/2021 | 3.90p | 4.00p | 3.60p | 3.80p | 329510 |
| 26/04/2021 | 3.75p | 4.00p | 3.61p | 3.90p | 655866 |
| 23/04/2021 | 3.68p | 3.75p | 3.68p | 3.75p | 33331 |
| 22/04/2021 | 3.68p | 3.70p | 3.61p | 3.68p | 215207 |
| 21/04/2021 | 3.80p | 3.87p | 3.60p | 3.68p | 431732 |
| 20/04/2021 | 3.85p | 4.10p | 3.70p | 3.80p | 865372 |
| 19/04/2021 | 3.88p | 3.93p | 3.78p | 3.90p | 187264 |
| 16/04/2021 | 3.80p | 4.00p | 3.72p | 3.88p | 351723 |
| 15/04/2021 | 3.90p | 3.90p | 3.70p | 3.80p | 371851 |
| 14/04/2021 | 3.85p | 3.94p | 3.81p | 3.90p | 261201 |
| 13/04/2021 | 4.00p | 4.00p | 3.90p | 3.95p | 176319 |
| 12/04/2021 | 3.95p | 4.40p | 3.90p | 4.10p | 2572185 |
| 09/04/2021 | 3.70p | 4.03p | 3.61p | 4.03p | 2099748 |
| 08/04/2021 | 3.93p | 4.04p | 3.60p | 3.70p | 437735 |
| 07/04/2021 | 3.75p | 4.00p | 3.75p | 3.93p | 1481668 |
| 06/04/2021 | 3.55p | 4.10p | 3.54p | 4.00p | 4579284 |
| 05/04/2021 | 3.60p | 3.60p | 3.22p | 3.60p | 4617902 |
| 02/04/2021 | 3.60p | 3.60p | 3.22p | 3.60p | 4617902 |
| 01/04/2021 | 3.60p | 3.60p | 3.22p | 3.60p | 4617902 |
| 31/03/2021 | 3.55p | 3.68p | 3.50p | 3.64p | 454554 |
| 30/03/2021 | 3.90p | 3.90p | 3.51p | 3.55p | 918395 |
| 29/03/2021 | 4.10p | 4.10p | 3.80p | 4.00p | 836821 |
| 26/03/2021 | 4.25p | 4.30p | 4.06p | 4.10p | 504593 |
| 25/03/2021 | 4.40p | 4.49p | 4.20p | 4.25p | 391601 |
| 24/03/2021 | 4.35p | 4.60p | 4.30p | 4.40p | 848137 |
| 23/03/2021 | 4.55p | 5.00p | 4.30p | 4.35p | 572261 |
*Close Price adjusted for both dividends and splits