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 |
|---|---|---|---|---|---|
| 12/06/2020 | 1.90p | 2.08p | 1.73p | 1.90p | 218054 |
| 11/06/2020 | 1.90p | 2.02p | 1.71p | 1.90p | 203994 |
| 10/06/2020 | 1.90p | 2.10p | 1.73p | 1.90p | 167999 |
| 09/06/2020 | 1.90p | 2.06p | 1.76p | 1.90p | 106606 |
| 08/06/2020 | 1.80p | 1.95p | 1.70p | 1.90p | 329506 |
| 05/06/2020 | 1.80p | 1.95p | 1.63p | 1.80p | 107461 |
| 04/06/2020 | 1.95p | 1.95p | 1.71p | 1.80p | 266352 |
| 03/06/2020 | 1.95p | 1.99p | 1.80p | 1.95p | 226692 |
| 02/06/2020 | 1.95p | 1.99p | 1.82p | 1.95p | 96502 |
| 01/06/2020 | 2.00p | 2.05p | 1.82p | 1.95p | 436210 |
| 29/05/2020 | 1.75p | 2.09p | 1.66p | 2.00p | 765852 |
| 28/05/2020 | 1.75p | 1.90p | 1.75p | 1.75p | 315663 |
| 27/05/2020 | 1.75p | 1.76p | 1.60p | 1.75p | 316843 |
| 26/05/2020 | 1.75p | 1.80p | 1.60p | 1.75p | 831830 |
| 25/05/2020 | 1.75p | 1.87p | 1.63p | 1.75p | 718331 |
| 22/05/2020 | 1.75p | 1.87p | 1.63p | 1.75p | 718331 |
| 21/05/2020 | 1.95p | 1.95p | 1.63p | 1.75p | 950100 |
| 20/05/2020 | 1.70p | 2.44p | 1.63p | 1.90p | 3099690 |
| 19/05/2020 | 1.60p | 1.70p | 1.55p | 1.60p | 343000 |
| 18/05/2020 | 1.70p | 1.70p | 1.51p | 1.60p | 117664 |
| 15/05/2020 | 1.75p | 1.77p | 1.61p | 1.70p | 215073 |
| 14/05/2020 | 1.80p | 1.80p | 1.70p | 1.75p | 315779 |
| 13/05/2020 | 2.00p | 2.00p | 1.80p | 1.80p | 411112 |
| 12/05/2020 | 2.00p | 2.02p | 1.81p | 2.00p | 189992 |
| 11/05/2020 | 1.90p | 2.19p | 1.80p | 2.00p | 295365 |
| 08/05/2020 | 1.55p | 2.40p | 1.54p | 1.90p | 1634526 |
| 07/05/2020 | 1.55p | 2.40p | 1.54p | 1.90p | 1634526 |
| 06/05/2020 | 1.55p | 1.55p | 1.44p | 1.55p | 69665 |
| 05/05/2020 | 1.55p | 1.69p | 1.44p | 1.55p | 305727 |
| 04/05/2020 | 1.55p | 1.64p | 1.55p | 1.55p | 91905 |
| 01/05/2020 | 1.45p | 1.59p | 1.43p | 1.55p | 306473 |
| 30/04/2020 | 1.40p | 1.59p | 1.36p | 1.45p | 253766 |
| 29/04/2020 | 1.40p | 1.40p | 1.36p | 1.40p | 132909 |
| 28/04/2020 | 1.40p | 1.50p | 1.36p | 1.40p | 49823 |
| 27/04/2020 | 1.40p | 1.50p | 1.33p | 1.40p | 148925 |
| 24/04/2020 | 1.35p | 1.48p | 1.33p | 1.40p | 171573 |
| 23/04/2020 | 1.20p | 1.40p | 1.14p | 1.35p | 428863 |
| 22/04/2020 | 1.25p | 1.30p | 1.13p | 1.20p | 178726 |
| 21/04/2020 | 1.25p | 1.34p | 1.25p | 1.25p | 148726 |
| 20/04/2020 | 1.35p | 1.39p | 1.10p | 1.25p | 983312 |
| 17/04/2020 | 1.35p | 1.39p | 1.21p | 1.35p | 217094 |
| 16/04/2020 | 1.35p | 1.42p | 1.35p | 1.35p | 8977 |
| 15/04/2020 | 1.35p | 1.35p | 1.21p | 1.35p | 72197 |
| 14/04/2020 | 1.35p | 1.37p | 1.21p | 1.35p | 273067 |
| 13/04/2020 | 1.45p | 1.45p | 1.21p | 1.35p | 492091 |
| 10/04/2020 | 1.45p | 1.45p | 1.21p | 1.35p | 492091 |
| 09/04/2020 | 1.45p | 1.45p | 1.21p | 1.35p | 492091 |
| 08/04/2020 | 1.15p | 1.49p | 1.15p | 1.45p | 461842 |
| 07/04/2020 | 1.05p | 1.25p | 1.05p | 1.15p | 303137 |
| 06/04/2020 | 1.00p | 1.19p | 0.95p | 1.05p | 315709 |
| 03/04/2020 | 1.00p | 1.00p | 0.92p | 1.00p | 53923 |
| 02/04/2020 | 1.00p | 1.10p | 1.00p | 1.00p | 3541 |
| 01/04/2020 | 1.00p | 1.10p | 0.92p | 1.00p | 385080 |
| 31/03/2020 | 1.05p | 1.10p | 0.90p | 1.00p | 517010 |
| 30/03/2020 | 1.05p | 1.12p | 0.93p | 1.05p | 478198 |
| 27/03/2020 | 1.05p | 1.20p | 1.05p | 1.05p | 200 |
| 26/03/2020 | 1.05p | 1.15p | 1.05p | 1.05p | 140000 |
| 25/03/2020 | 1.05p | 1.10p | 1.05p | 1.05p | 3464 |
| 24/03/2020 | 1.10p | 1.10p | 0.90p | 1.05p | 263685 |
| 23/03/2020 | 1.10p | 1.18p | 1.00p | 1.10p | 86514 |
| 20/03/2020 | 1.15p | 1.15p | 1.10p | 1.15p | 10000 |
| 19/03/2020 | 1.15p | 1.15p | 1.10p | 1.15p | 27000 |
| 18/03/2020 | 1.15p | 1.18p | 1.10p | 1.15p | 118000 |
| 17/03/2020 | 1.20p | 1.20p | 1.10p | 1.15p | 50000 |
| 16/03/2020 | 1.20p | 1.25p | 1.10p | 1.20p | 113024 |
| 13/03/2020 | 1.20p | 1.25p | 1.10p | 1.20p | 107642 |
| 12/03/2020 | 1.30p | 1.30p | 1.20p | 1.20p | 25438 |
| 11/03/2020 | 1.30p | 1.37p | 1.20p | 1.30p | 122862 |
| 10/03/2020 | 1.30p | 1.39p | 1.30p | 1.30p | 57520 |
| 09/03/2020 | 1.45p | 1.45p | 1.22p | 1.30p | 417698 |
| 06/03/2020 | 1.45p | 1.45p | 1.40p | 1.45p | 101252 |
| 05/03/2020 | 1.45p | 1.45p | 1.44p | 1.45p | 102892 |
| 04/03/2020 | 1.45p | 1.45p | 1.40p | 1.45p | 120434 |
| 03/03/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 02/03/2020 | 1.50p | 1.54p | 1.40p | 1.45p | 113726 |
| 28/02/2020 | 1.60p | 1.60p | 1.42p | 1.50p | 271517 |
| 27/02/2020 | 1.60p | 1.60p | 1.50p | 1.60p | 56000 |
| 26/02/2020 | 1.60p | 1.60p | 1.53p | 1.60p | 89229 |
| 25/02/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 24/02/2020 | 1.60p | 1.65p | 1.54p | 1.60p | 12095 |
| 21/02/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 20/02/2020 | 1.60p | 1.60p | 1.54p | 1.60p | 3000 |
| 19/02/2020 | 1.60p | 1.60p | 1.54p | 1.60p | 59500 |
| 18/02/2020 | 1.60p | 1.66p | 1.60p | 1.60p | 350000 |
| 17/02/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 14992 |
| 14/02/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 34997 |
| 13/02/2020 | 1.60p | 1.60p | 1.54p | 1.60p | 4273 |
| 12/02/2020 | 1.60p | 1.60p | 1.54p | 1.60p | 92544 |
| 11/02/2020 | 1.60p | 1.60p | 1.54p | 1.60p | 2169 |
| 10/02/2020 | 1.60p | 1.60p | 1.54p | 1.60p | 15864 |
| 07/02/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 11582 |
| 06/02/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 05/02/2020 | 1.60p | 1.70p | 1.54p | 1.60p | 431302 |
| 04/02/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 77921 |
| 03/02/2020 | 1.60p | 1.60p | 1.54p | 1.60p | 81803 |
| 31/01/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 122401 |
| 30/01/2020 | 1.60p | 1.60p | 1.50p | 1.60p | 10175 |
| 29/01/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 9553 |
| 28/01/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 57801 |
| 27/01/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 19552 |
| 24/01/2020 | 1.60p | 1.60p | 1.54p | 1.60p | 2061 |
| 23/01/2020 | 1.60p | 1.66p | 1.60p | 1.60p | 20000 |
| 22/01/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 150643 |
| 21/01/2020 | 1.60p | 1.67p | 1.54p | 1.60p | 66204 |
| 20/01/2020 | 1.60p | 1.66p | 1.54p | 1.60p | 122728 |
| 17/01/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 16/01/2020 | 1.60p | 1.62p | 1.54p | 1.60p | 83300 |
| 15/01/2020 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 14/01/2020 | 1.60p | 1.63p | 1.52p | 1.60p | 238109 |
| 13/01/2020 | 1.55p | 1.60p | 1.52p | 1.55p | 71281 |
| 10/01/2020 | 1.55p | 1.60p | 1.55p | 1.55p | 2500 |
| 09/01/2020 | 1.55p | 1.55p | 1.52p | 1.55p | 132462 |
| 08/01/2020 | 1.50p | 1.58p | 1.49p | 1.55p | 506507 |
| 07/01/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 12166 |
| 06/01/2020 | 1.50p | 1.50p | 1.40p | 1.50p | 5769 |
| 03/01/2020 | 1.50p | 1.54p | 1.43p | 1.50p | 29520 |
| 02/01/2020 | 1.50p | 1.54p | 1.43p | 1.50p | 6834 |
| 01/01/2020 | 1.50p | 1.50p | 1.43p | 1.50p | 300000 |
| 31/12/2019 | 1.50p | 1.50p | 1.43p | 1.50p | 300000 |
| 30/12/2019 | 1.45p | 1.50p | 1.44p | 1.50p | 100171 |
| 27/12/2019 | 1.45p | 1.45p | 1.44p | 1.45p | 10000 |
| 26/12/2019 | 1.45p | 1.50p | 1.45p | 1.45p | 50000 |
| 25/12/2019 | 1.45p | 1.50p | 1.45p | 1.45p | 50000 |
| 24/12/2019 | 1.45p | 1.50p | 1.45p | 1.45p | 50000 |
| 23/12/2019 | 1.45p | 1.50p | 1.43p | 1.45p | 381851 |
| 20/12/2019 | 1.45p | 1.50p | 1.42p | 1.45p | 29100 |
| 19/12/2019 | 1.45p | 1.50p | 1.42p | 1.45p | 103129 |
| 18/12/2019 | 1.45p | 1.49p | 1.45p | 1.45p | 120000 |
| 17/12/2019 | 1.40p | 1.49p | 1.40p | 1.45p | 164709 |
| 16/12/2019 | 1.65p | 1.65p | 1.35p | 1.40p | 1403470 |
| 13/12/2019 | 1.35p | 1.67p | 1.30p | 1.63p | 959727 |
| 12/12/2019 | 1.60p | 1.60p | 1.45p | 1.50p | 133300 |
| 11/12/2019 | 1.60p | 1.60p | 1.51p | 1.60p | 160875 |
| 10/12/2019 | 1.75p | 1.75p | 1.55p | 1.60p | 355000 |
| 09/12/2019 | 1.75p | 1.75p | 1.63p | 1.75p | 8000 |
| 06/12/2019 | 1.70p | 1.70p | 1.63p | 1.70p | 2309 |
| 05/12/2019 | 1.70p | 1.76p | 1.63p | 1.70p | 3279 |
| 04/12/2019 | 1.70p | 1.76p | 1.63p | 1.70p | 204502 |
| 03/12/2019 | 1.70p | 1.80p | 1.63p | 1.70p | 59317 |
| 02/12/2019 | 1.55p | 1.78p | 1.55p | 1.70p | 480604 |
| 29/11/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 28/11/2019 | 1.55p | 1.55p | 1.46p | 1.55p | 17041 |
| 27/11/2019 | 1.55p | 1.62p | 1.55p | 1.55p | 862 |
| 26/11/2019 | 1.55p | 1.62p | 1.46p | 1.55p | 133353 |
| 25/11/2019 | 1.55p | 1.60p | 1.43p | 1.55p | 101698 |
| 22/11/2019 | 1.55p | 1.62p | 1.43p | 1.55p | 226700 |
| 21/11/2019 | 1.60p | 1.60p | 1.43p | 1.55p | 97290 |
| 20/11/2019 | 1.60p | 1.62p | 1.60p | 1.60p | 100000 |
| 19/11/2019 | 1.60p | 1.62p | 1.53p | 1.60p | 36902 |
| 18/11/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 15/11/2019 | 1.60p | 1.62p | 1.60p | 1.60p | 245 |
| 14/11/2019 | 1.60p | 1.60p | 1.53p | 1.60p | 2382 |
| 13/11/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 12/11/2019 | 1.60p | 1.60p | 1.53p | 1.60p | 4843 |
| 11/11/2019 | 1.60p | 1.60p | 1.43p | 1.60p | 188373 |
| 08/11/2019 | 1.70p | 1.70p | 1.51p | 1.60p | 246753 |
| 07/11/2019 | 1.70p | 1.70p | 1.60p | 1.70p | 11353 |
| 06/11/2019 | 1.40p | 1.70p | 1.40p | 1.70p | 592500 |
| 05/11/2019 | 1.40p | 1.47p | 1.32p | 1.40p | 192421 |
| 04/11/2019 | 1.40p | 1.40p | 1.32p | 1.40p | 5000 |
| 01/11/2019 | 1.40p | 1.40p | 1.32p | 1.40p | 243 |
| 31/10/2019 | 1.40p | 1.47p | 1.40p | 1.40p | 1353 |
| 30/10/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 29/10/2019 | 1.40p | 1.47p | 1.40p | 1.40p | 16937 |
| 28/10/2019 | 1.40p | 1.47p | 1.32p | 1.40p | 6892 |
| 25/10/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 24/10/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 23/10/2019 | 1.40p | 1.47p | 1.32p | 1.40p | 21467 |
| 22/10/2019 | 1.55p | 1.55p | 1.40p | 1.40p | 318070 |
| 21/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 47899 |
| 18/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 36062 |
| 17/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 300000 |
| 16/10/2019 | 1.55p | 1.55p | 1.40p | 1.55p | 166857 |
| 15/10/2019 | 1.55p | 1.56p | 1.55p | 1.55p | 3062 |
| 14/10/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 11/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 133000 |
| 10/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 69872 |
| 09/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 403711 |
| 08/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 157903 |
| 07/10/2019 | 1.55p | 1.70p | 1.49p | 1.55p | 100500 |
| 04/10/2019 | 1.55p | 1.70p | 1.42p | 1.55p | 85430 |
| 03/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 140848 |
| 02/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 61310 |
| 01/10/2019 | 1.55p | 1.55p | 1.42p | 1.55p | 238268 |
| 30/09/2019 | 1.50p | 1.55p | 1.42p | 1.55p | 8616 |
| 27/09/2019 | 1.50p | 1.57p | 1.42p | 1.50p | 99435 |
| 26/09/2019 | 1.50p | 1.57p | 1.50p | 1.50p | 2473 |
| 25/09/2019 | 1.50p | 1.58p | 1.50p | 1.50p | 68665 |
| 24/09/2019 | 1.50p | 1.58p | 1.41p | 1.50p | 5531 |
| 23/09/2019 | 1.60p | 1.60p | 1.35p | 1.50p | 1658458 |
| 20/09/2019 | 1.60p | 1.60p | 1.53p | 1.60p | 53069 |
| 19/09/2019 | 1.55p | 1.60p | 1.46p | 1.60p | 525757 |
| 18/09/2019 | 1.70p | 1.70p | 1.55p | 1.55p | 382676 |
| 17/09/2019 | 1.65p | 1.70p | 1.49p | 1.70p | 833118 |
| 16/09/2019 | 1.85p | 1.85p | 1.65p | 1.65p | 155750 |
| 13/09/2019 | 1.80p | 1.85p | 1.72p | 1.85p | 171368 |
| 12/09/2019 | 1.80p | 1.82p | 1.74p | 1.80p | 17369 |
| 11/09/2019 | 1.80p | 1.84p | 1.74p | 1.80p | 323727 |
| 10/09/2019 | 1.80p | 1.84p | 1.79p | 1.80p | 113177 |
| 09/09/2019 | 1.80p | 1.80p | 1.79p | 1.80p | 15128 |
*Close Price adjusted for both dividends and splits