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 |
|---|---|---|---|---|---|
| 20/11/2018 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 19/11/2018 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 16/11/2018 | 1.23p | 1.24p | 1.16p | 1.23p | 191930 |
| 15/11/2018 | 1.25p | 1.28p | 1.20p | 1.23p | 178004 |
| 14/11/2018 | 1.25p | 1.28p | 1.20p | 1.25p | 589319 |
| 13/11/2018 | 1.25p | 1.25p | 1.24p | 1.25p | 22768 |
| 12/11/2018 | 1.25p | 1.25p | 1.24p | 1.25p | 5336 |
| 09/11/2018 | 1.25p | 1.25p | 1.24p | 1.25p | 67076 |
| 08/11/2018 | 1.25p | 1.30p | 1.24p | 1.25p | 94696 |
| 07/11/2018 | 1.25p | 1.25p | 1.23p | 1.25p | 2700 |
| 06/11/2018 | 1.25p | 1.28p | 1.23p | 1.25p | 169969 |
| 05/11/2018 | 1.25p | 1.28p | 1.25p | 1.25p | 49154 |
| 02/11/2018 | 1.25p | 1.30p | 1.22p | 1.25p | 290000 |
| 01/11/2018 | 1.30p | 1.32p | 1.21p | 1.25p | 167181 |
| 31/10/2018 | 1.40p | 1.40p | 1.30p | 1.30p | 113257 |
| 30/10/2018 | 1.40p | 1.40p | 1.18p | 1.35p | 742996 |
| 29/10/2018 | 1.40p | 1.40p | 1.30p | 1.40p | 65620 |
| 26/10/2018 | 1.40p | 1.40p | 1.37p | 1.40p | 22697 |
| 25/10/2018 | 1.40p | 1.40p | 1.31p | 1.40p | 51000 |
| 24/10/2018 | 1.40p | 1.42p | 1.31p | 1.40p | 55775 |
| 23/10/2018 | 1.40p | 1.44p | 1.33p | 1.40p | 9165 |
| 22/10/2018 | 1.23p | 1.40p | 1.20p | 1.40p | 708008 |
| 19/10/2018 | 1.23p | 1.24p | 1.20p | 1.23p | 129533 |
| 18/10/2018 | 1.23p | 1.24p | 1.20p | 1.23p | 169639 |
| 17/10/2018 | 1.28p | 1.28p | 1.23p | 1.23p | 91165 |
| 16/10/2018 | 1.28p | 1.29p | 1.25p | 1.28p | 60000 |
| 15/10/2018 | 1.28p | 1.30p | 1.25p | 1.28p | 28592 |
| 12/10/2018 | 1.33p | 1.33p | 1.25p | 1.28p | 198003 |
| 11/10/2018 | 1.33p | 1.33p | 1.28p | 1.33p | 113113 |
| 10/10/2018 | 1.43p | 1.44p | 1.32p | 1.33p | 119958 |
| 09/10/2018 | 1.40p | 1.45p | 1.37p | 1.43p | 143248 |
| 08/10/2018 | 1.35p | 1.40p | 1.35p | 1.40p | 44165 |
| 05/10/2018 | 1.35p | 1.40p | 1.35p | 1.35p | 77493 |
| 04/10/2018 | 1.30p | 1.40p | 1.26p | 1.35p | 359756 |
| 03/10/2018 | 1.40p | 1.42p | 1.30p | 1.30p | 1909965 |
| 02/10/2018 | 1.45p | 1.51p | 1.40p | 1.40p | 161549 |
| 01/10/2018 | 1.45p | 1.59p | 1.45p | 1.45p | 28752 |
| 28/09/2018 | 1.45p | 1.59p | 1.45p | 1.45p | 21672 |
| 27/09/2018 | 1.45p | 1.59p | 1.45p | 1.45p | 73478 |
| 26/09/2018 | 1.45p | 1.59p | 1.45p | 1.45p | 31549 |
| 25/09/2018 | 1.40p | 1.59p | 1.40p | 1.45p | 1245944 |
| 24/09/2018 | 1.55p | 1.59p | 1.40p | 1.40p | 80043 |
| 21/09/2018 | 1.55p | 1.59p | 1.50p | 1.55p | 118000 |
| 20/09/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 108988 |
| 19/09/2018 | 1.55p | 1.59p | 1.50p | 1.55p | 122748 |
| 18/09/2018 | 1.40p | 1.55p | 1.40p | 1.55p | 434178 |
| 17/09/2018 | 1.40p | 1.55p | 1.40p | 1.40p | 455103 |
| 14/09/2018 | 1.40p | 1.55p | 1.40p | 1.40p | 74803 |
| 13/09/2018 | 1.40p | 1.59p | 1.40p | 1.40p | 50778 |
| 12/09/2018 | 1.40p | 1.59p | 1.40p | 1.40p | 50704 |
| 11/09/2018 | 1.40p | 1.46p | 1.40p | 1.40p | 7259 |
| 10/09/2018 | 1.40p | 1.46p | 1.40p | 1.40p | 28216 |
| 07/09/2018 | 1.40p | 1.46p | 1.40p | 1.40p | 50000 |
| 06/09/2018 | 1.40p | 1.59p | 1.40p | 1.40p | 19605 |
| 05/09/2018 | 1.40p | 1.60p | 1.40p | 1.40p | 130000 |
| 04/09/2018 | 1.40p | 1.59p | 1.40p | 1.40p | 23831 |
| 03/09/2018 | 1.40p | 1.55p | 1.40p | 1.40p | 142625 |
| 31/08/2018 | 1.40p | 1.41p | 1.40p | 1.40p | 4226 |
| 30/08/2018 | 1.40p | 1.54p | 1.40p | 1.40p | 33129 |
| 29/08/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 43791 |
| 28/08/2018 | 1.40p | 1.55p | 1.40p | 1.40p | 464875 |
| 24/08/2018 | 1.40p | 1.55p | 1.40p | 1.40p | 12800 |
| 23/08/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 16445 |
| 22/08/2018 | 1.40p | 1.55p | 1.40p | 1.40p | 8706 |
| 21/08/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 15333 |
| 20/08/2018 | 1.40p | 1.55p | 1.40p | 1.40p | 65229 |
| 17/08/2018 | 1.40p | 1.44p | 1.40p | 1.40p | 56386 |
| 16/08/2018 | 1.40p | 1.55p | 1.40p | 1.40p | 37729 |
| 15/08/2018 | 1.40p | 1.55p | 1.40p | 1.40p | 63696 |
| 14/08/2018 | 1.40p | 1.55p | 1.40p | 1.40p | 392504 |
| 13/08/2018 | 1.40p | 1.55p | 1.40p | 1.40p | 9564 |
| 10/08/2018 | 1.40p | 1.44p | 1.40p | 1.40p | 63800 |
| 09/08/2018 | 1.40p | 1.55p | 1.40p | 1.40p | 20000 |
| 08/08/2018 | 1.50p | 1.55p | 1.40p | 1.40p | 421575 |
| 07/08/2018 | 1.45p | 1.58p | 1.42p | 1.50p | 1241070 |
| 06/08/2018 | 1.45p | 1.45p | 1.45p | 1.45p | 12867 |
| 03/08/2018 | 1.50p | 1.50p | 1.42p | 1.50p | 59805 |
| 02/08/2018 | 1.50p | 1.50p | 1.48p | 1.50p | 91465 |
| 01/08/2018 | 1.50p | 1.57p | 1.48p | 1.50p | 84471 |
| 31/07/2018 | 1.50p | 1.50p | 1.48p | 1.50p | 37644 |
| 30/07/2018 | 1.50p | 1.58p | 1.48p | 1.50p | 219923 |
| 27/07/2018 | 1.50p | 1.57p | 1.48p | 1.50p | 823723 |
| 26/07/2018 | 1.50p | 1.57p | 1.48p | 1.50p | 27564 |
| 25/07/2018 | 1.50p | 1.57p | 1.48p | 1.50p | 174176 |
| 24/07/2018 | 1.50p | 1.57p | 1.50p | 1.50p | 801560 |
| 23/07/2018 | 1.50p | 1.59p | 1.50p | 1.50p | 33743 |
| 20/07/2018 | 1.50p | 1.59p | 1.47p | 1.50p | 55117 |
| 19/07/2018 | 1.50p | 1.59p | 1.50p | 1.50p | 400000 |
| 18/07/2018 | 1.45p | 1.59p | 1.45p | 1.50p | 103547 |
| 17/07/2018 | 1.53p | 1.55p | 1.45p | 1.45p | 658071 |
| 16/07/2018 | 1.85p | 1.85p | 1.50p | 1.53p | 1066867 |
| 13/07/2018 | 1.90p | 1.90p | 1.82p | 1.85p | 299400 |
| 12/07/2018 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 11/07/2018 | 1.95p | 1.95p | 1.80p | 1.90p | 951402 |
| 10/07/2018 | 1.85p | 2.10p | 1.74p | 1.95p | 1827789 |
| 09/07/2018 | 1.60p | 1.87p | 1.60p | 1.85p | 835545 |
| 06/07/2018 | 1.60p | 1.69p | 1.56p | 1.60p | 14706 |
| 05/07/2018 | 1.60p | 1.69p | 1.56p | 1.60p | 214719 |
| 04/07/2018 | 1.60p | 1.65p | 1.60p | 1.60p | 180302 |
| 03/07/2018 | 1.60p | 1.65p | 1.56p | 1.60p | 765000 |
| 02/07/2018 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 29/06/2018 | 1.60p | 1.60p | 1.53p | 1.60p | 60000 |
| 28/06/2018 | 1.60p | 1.63p | 1.50p | 1.60p | 67886 |
| 27/06/2018 | 1.55p | 1.60p | 1.55p | 1.60p | 22529 |
| 26/06/2018 | 1.55p | 1.59p | 1.48p | 1.55p | 159609 |
| 25/06/2018 | 1.60p | 1.65p | 1.55p | 1.55p | 108884 |
| 22/06/2018 | 1.60p | 1.60p | 1.55p | 1.60p | 13525 |
| 21/06/2018 | 1.55p | 1.65p | 1.55p | 1.60p | 132284 |
| 20/06/2018 | 1.70p | 1.70p | 1.55p | 1.55p | 263150 |
| 19/06/2018 | 1.70p | 1.70p | 1.62p | 1.70p | 91514 |
| 18/06/2018 | 1.70p | 1.70p | 1.62p | 1.70p | 120000 |
| 15/06/2018 | 1.70p | 1.70p | 1.62p | 1.70p | 125137 |
| 14/06/2018 | 1.70p | 1.73p | 1.66p | 1.70p | 402879 |
| 13/06/2018 | 1.70p | 1.70p | 1.61p | 1.70p | 340912 |
| 12/06/2018 | 1.70p | 1.70p | 1.63p | 1.70p | 173794 |
| 11/06/2018 | 1.70p | 1.70p | 1.63p | 1.70p | 134358 |
| 08/06/2018 | 1.70p | 1.70p | 1.70p | 1.70p | 42048 |
| 07/06/2018 | 1.70p | 1.70p | 1.60p | 1.70p | 85151 |
| 06/06/2018 | 1.65p | 1.70p | 1.62p | 1.70p | 557907 |
| 05/06/2018 | 1.55p | 1.67p | 1.55p | 1.65p | 433144 |
| 04/06/2018 | 1.40p | 1.59p | 1.40p | 1.55p | 757443 |
| 01/06/2018 | 1.58p | 1.60p | 1.38p | 1.40p | 2829603 |
| 31/05/2018 | 1.58p | 1.58p | 1.50p | 1.58p | 292436 |
| 30/05/2018 | 1.63p | 1.63p | 1.50p | 1.58p | 1006715 |
| 29/05/2018 | 1.63p | 1.68p | 1.60p | 1.63p | 1178695 |
| 25/05/2018 | 1.63p | 1.70p | 1.63p | 1.63p | 1008603 |
| 24/05/2018 | 1.63p | 1.73p | 1.63p | 1.63p | 951005 |
| 23/05/2018 | 1.88p | 2.00p | 1.63p | 1.63p | 1242536 |
| 22/05/2018 | 2.13p | 2.22p | 1.75p | 1.88p | 1178686 |
| 21/05/2018 | 1.88p | 2.17p | 1.88p | 2.13p | 956309 |
| 18/05/2018 | 1.88p | 1.95p | 1.78p | 1.88p | 97075 |
| 17/05/2018 | 1.75p | 1.95p | 1.75p | 1.88p | 528978 |
| 16/05/2018 | 1.75p | 1.85p | 1.65p | 1.75p | 455234 |
| 15/05/2018 | 1.75p | 1.85p | 1.75p | 1.75p | 164614 |
| 14/05/2018 | 1.75p | 1.75p | 1.59p | 1.75p | 587471 |
| 11/05/2018 | 1.75p | 1.75p | 1.59p | 1.75p | 280754 |
| 10/05/2018 | 1.75p | 1.75p | 1.67p | 1.75p | 103508 |
| 09/05/2018 | 1.75p | 1.75p | 1.59p | 1.75p | 5662 |
| 08/05/2018 | 1.75p | 1.75p | 1.59p | 1.75p | 7047 |
| 04/05/2018 | 1.75p | 1.75p | 1.59p | 1.75p | 64852 |
| 03/05/2018 | 1.75p | 1.75p | 1.59p | 1.75p | 263835 |
| 02/05/2018 | 1.75p | 1.75p | 1.67p | 1.75p | 105970 |
| 01/05/2018 | 1.75p | 1.75p | 1.57p | 1.75p | 70872 |
| 30/04/2018 | 1.75p | 1.75p | 1.57p | 1.75p | 103639 |
| 27/04/2018 | 1.75p | 1.75p | 1.57p | 1.75p | 239751 |
| 26/04/2018 | 1.75p | 1.75p | 1.57p | 1.75p | 16813 |
| 25/04/2018 | 1.75p | 1.75p | 1.57p | 1.75p | 7000 |
| 24/04/2018 | 1.75p | 1.75p | 1.56p | 1.75p | 68444 |
| 23/04/2018 | 1.88p | 1.88p | 1.55p | 1.75p | 286969 |
| 20/04/2018 | 1.88p | 1.88p | 1.75p | 1.88p | 173820 |
| 19/04/2018 | 1.88p | 1.88p | 1.78p | 1.88p | 1008 |
| 18/04/2018 | 1.88p | 1.88p | 1.78p | 1.88p | 31831 |
| 17/04/2018 | 1.88p | 1.88p | 1.78p | 1.88p | 324195 |
| 16/04/2018 | 1.88p | 1.89p | 1.80p | 1.88p | 36673 |
| 13/04/2018 | 1.88p | 1.89p | 1.79p | 1.88p | 265241 |
| 12/04/2018 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 11/04/2018 | 1.88p | 1.91p | 1.79p | 1.88p | 74718 |
| 10/04/2018 | 1.88p | 1.92p | 1.79p | 1.88p | 66511 |
| 09/04/2018 | 1.88p | 1.92p | 1.79p | 1.88p | 342609 |
| 06/04/2018 | 1.75p | 1.88p | 1.75p | 1.88p | 340299 |
| 05/04/2018 | 1.75p | 1.76p | 1.75p | 1.75p | 110500 |
| 04/04/2018 | 1.75p | 1.90p | 1.70p | 1.75p | 573485 |
| 03/04/2018 | 1.75p | 1.87p | 1.70p | 1.75p | 110218 |
| 29/03/2018 | 1.75p | 1.87p | 1.75p | 1.75p | 5722 |
| 28/03/2018 | 1.75p | 1.87p | 1.67p | 1.75p | 330439 |
| 27/03/2018 | 1.75p | 1.83p | 1.67p | 1.75p | 211444 |
| 26/03/2018 | 2.13p | 2.13p | 1.67p | 1.75p | 746436 |
| 23/03/2018 | 2.13p | 2.13p | 2.03p | 2.13p | 38868 |
| 22/03/2018 | 2.13p | 2.13p | 2.05p | 2.13p | 55000 |
| 21/03/2018 | 2.25p | 2.25p | 2.03p | 2.13p | 23539 |
| 20/03/2018 | 2.25p | 2.25p | 2.11p | 2.25p | 36811 |
| 19/03/2018 | 2.25p | 2.32p | 2.18p | 2.25p | 79240 |
| 16/03/2018 | 2.25p | 2.32p | 2.25p | 2.25p | 11000 |
| 15/03/2018 | 2.25p | 2.33p | 2.18p | 2.25p | 47566 |
| 14/03/2018 | 2.25p | 2.33p | 2.18p | 2.25p | 112446 |
| 13/03/2018 | 2.25p | 2.33p | 2.18p | 2.25p | 7715 |
| 12/03/2018 | 2.25p | 2.34p | 2.16p | 2.25p | 492659 |
| 09/03/2018 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 08/03/2018 | 2.25p | 2.34p | 2.16p | 2.25p | 94626 |
| 07/03/2018 | 2.25p | 2.25p | 2.00p | 2.25p | 566820 |
| 06/03/2018 | 2.25p | 2.37p | 2.16p | 2.25p | 185623 |
| 05/03/2018 | 2.25p | 2.37p | 2.15p | 2.25p | 34680 |
| 02/03/2018 | 2.25p | 2.38p | 2.11p | 2.25p | 989378 |
| 01/03/2018 | 2.38p | 2.45p | 2.32p | 2.38p | 195172 |
| 28/02/2018 | 2.38p | 2.45p | 2.38p | 2.38p | 38277 |
| 27/02/2018 | 2.50p | 2.50p | 2.37p | 2.38p | 345710 |
| 26/02/2018 | 2.50p | 2.50p | 2.37p | 2.50p | 119780 |
| 23/02/2018 | 2.50p | 2.50p | 2.37p | 2.50p | 82997 |
| 22/02/2018 | 2.50p | 2.50p | 2.37p | 2.50p | 33187 |
| 21/02/2018 | 2.50p | 2.50p | 2.34p | 2.50p | 41366 |
| 20/02/2018 | 2.50p | 2.52p | 2.50p | 2.50p | 9625 |
| 19/02/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 16/02/2018 | 2.50p | 2.50p | 2.31p | 2.50p | 1175529 |
| 15/02/2018 | 2.50p | 2.56p | 2.42p | 2.50p | 53526 |
| 14/02/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 13/02/2018 | 2.50p | 2.58p | 2.41p | 2.50p | 101500 |
| 12/02/2018 | 2.50p | 2.50p | 2.41p | 2.50p | 15012 |
| 09/02/2018 | 2.88p | 2.88p | 2.33p | 2.50p | 2093986 |
| 08/02/2018 | 2.88p | 2.88p | 2.82p | 2.88p | 10000 |
| 07/02/2018 | 2.63p | 2.82p | 2.63p | 2.75p | 72047 |
*Close Price adjusted for both dividends and splits