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:
- Watch Auction Technology Group (ATG) by Oliver Rodzianko in The Motley Fool
- Buy Agronomics Limited (ANIC) by Sumayya Mansoor in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Avoid Pod Point Group Holdings (PODP) by Steve Moore in ShareProphets
- Buy Tharisa (DI) (THS) by Hot Stock Rockets in ShareProphets
- Avoid Cyanconnode Holdings (CYAN) by Steve Moore in ShareProphets
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Avoid Zenova Group (ZED) by Steve Moore in ShareProphets
- Hold Team17 Group (TM17) by Jefferies
- Hold BP (BP.) by Mark David Hartley in The Motley Fool
- Buy Intertek Group (ITRK) by Redburn Partners
- Buy IQE (IQE) by Numis
- Hold 888 Holdings (DI) (888) by Numis
- Buy Oxford Metrics (OMG) by Numis
- Buy Hunting (HTG) by Kepler Cheuvreux
- Add Man Group (EMG) by Numis
- Buy NATWEST GROUP (NWG) by Peel Hunt
- Overweight VinaCapital Vietnam Opportunity Fund Ltd. (VOF) by Barclays
- Hold Lloyds Banking Group (LLOY) by Peel Hunt
- Overweight Victrex plc (VCT) by Barclays
Mc Mining Limited (MCM) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/04/2024 | 8.13p | 8.13p | 7.88p | 8.13p | 2365 |
| 18/04/2024 | 7.88p | 8.13p | 7.79p | 8.13p | 275 |
| 17/04/2024 | 7.88p | 7.95p | 7.86p | 7.88p | 7830 |
| 16/04/2024 | 7.88p | 8.00p | 7.75p | 7.88p | 200023 |
| 15/04/2024 | 7.88p | 7.98p | 7.83p | 7.88p | 445330 |
| 12/04/2024 | 7.88p | 7.99p | 7.88p | 7.88p | 200 |
| 11/04/2024 | 8.13p | 8.13p | 7.98p | 8.13p | 4000 |
| 10/04/2024 | 8.08p | 8.13p | 7.87p | 8.13p | 663968 |
| 09/04/2024 | 7.95p | 8.08p | 7.73p | 8.08p | 543574 |
| 08/04/2024 | 7.75p | 7.95p | 7.50p | 7.95p | 220142 |
| 05/04/2024 | 7.60p | 7.85p | 7.10p | 7.30p | 176217 |
| 04/04/2024 | 7.60p | 7.96p | 7.28p | 7.60p | 7641 |
| 03/04/2024 | 7.60p | 7.73p | 7.60p | 7.60p | 0 |
| 02/04/2024 | 7.60p | 7.60p | 7.24p | 7.60p | 149 |
| 28/03/2024 | 7.60p | 7.73p | 7.60p | 7.60p | 0 |
| 27/03/2024 | 7.60p | 7.60p | 7.24p | 7.60p | 50 |
| 26/03/2024 | 7.60p | 7.60p | 7.24p | 7.60p | 28103 |
| 25/03/2024 | 7.35p | 7.35p | 7.22p | 7.35p | 5585 |
| 22/03/2024 | 7.25p | 7.47p | 7.15p | 7.35p | 66088 |
| 21/03/2024 | 7.25p | 7.25p | 7.15p | 7.25p | 738 |
| 20/03/2024 | 7.25p | 7.25p | 7.25p | 7.25p | 25000 |
| 19/03/2024 | 7.25p | 7.48p | 7.15p | 7.25p | 5705 |
| 18/03/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 15/03/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 14/03/2024 | 7.25p | 7.25p | 7.11p | 7.25p | 75 |
| 13/03/2024 | 7.25p | 7.25p | 7.11p | 7.25p | 19 |
| 12/03/2024 | 7.75p | 7.75p | 7.00p | 7.25p | 66285 |
| 11/03/2024 | 8.25p | 8.25p | 8.00p | 8.25p | 38000 |
| 08/03/2024 | 7.25p | 8.00p | 7.25p | 8.00p | 49828 |
| 07/03/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 06/03/2024 | 7.25p | 7.25p | 7.10p | 7.25p | 6873 |
| 05/03/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 04/03/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 33168 |
| 01/03/2024 | 7.25p | 7.25p | 7.10p | 7.25p | 62000 |
| 29/02/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 105 |
| 28/02/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 200353 |
| 27/02/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 100815 |
| 26/02/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 246 |
| 23/02/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 4659 |
| 22/02/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 4640 |
| 21/02/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 20/02/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 14025 |
| 19/02/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 16/02/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 100000 |
| 15/02/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 230009 |
| 14/02/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 13/02/2024 | 7.25p | 7.30p | 7.00p | 7.25p | 55796 |
| 12/02/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 09/02/2024 | 7.25p | 7.33p | 7.00p | 7.25p | 229246 |
| 08/02/2024 | 7.25p | 7.30p | 7.00p | 7.25p | 350000 |
| 07/02/2024 | 7.25p | 7.25p | 7.05p | 7.25p | 250305 |
| 06/02/2024 | 7.50p | 7.50p | 7.00p | 7.25p | 118500 |
| 05/02/2024 | 7.50p | 7.50p | 7.00p | 7.50p | 13773 |
| 02/02/2024 | 7.25p | 7.50p | 7.00p | 7.50p | 386199 |
| 01/02/2024 | 6.88p | 6.88p | 6.50p | 6.63p | 140256 |
| 31/01/2024 | 6.88p | 6.88p | 6.75p | 6.88p | 1981 |
| 30/01/2024 | 6.88p | 6.88p | 6.82p | 6.88p | 21987 |
| 29/01/2024 | 6.88p | 6.88p | 6.83p | 6.88p | 0 |
| 26/01/2024 | 6.88p | 6.88p | 6.75p | 6.88p | 25000 |
| 25/01/2024 | 6.88p | 6.88p | 6.83p | 6.88p | 0 |
| 24/01/2024 | 7.13p | 7.13p | 6.86p | 6.88p | 45000 |
| 23/01/2024 | 7.38p | 7.38p | 7.00p | 7.13p | 114196 |
| 22/01/2024 | 7.38p | 7.38p | 7.25p | 7.38p | 0 |
| 19/01/2024 | 7.38p | 7.65p | 7.12p | 7.38p | 70900 |
| 18/01/2024 | 7.25p | 7.38p | 7.02p | 7.38p | 171650 |
| 17/01/2024 | 7.25p | 7.25p | 7.05p | 7.25p | 55 |
| 16/01/2024 | 7.00p | 7.25p | 6.90p | 7.25p | 60000 |
| 15/01/2024 | 6.75p | 7.12p | 6.75p | 7.00p | 273520 |
| 12/01/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
| 11/01/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
| 10/01/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 205 |
| 09/01/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 30000 |
| 08/01/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
| 05/01/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 8431 |
| 04/01/2024 | 7.00p | 7.00p | 6.75p | 6.75p | 39000 |
| 03/01/2024 | 7.00p | 7.00p | 6.90p | 7.00p | 0 |
| 02/01/2024 | 7.00p | 7.00p | 6.50p | 7.00p | 71 |
| 29/12/2023 | 7.00p | 7.00p | 6.90p | 7.00p | 0 |
| 28/12/2023 | 7.00p | 7.00p | 6.90p | 7.00p | 0 |
| 27/12/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 11764 |
| 22/12/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 21315 |
| 21/12/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 64498 |
| 20/12/2023 | 7.00p | 7.00p | 6.60p | 7.00p | 2156 |
| 19/12/2023 | 7.50p | 7.50p | 6.30p | 7.00p | 239970 |
| 18/12/2023 | 7.25p | 8.00p | 6.80p | 6.80p | 555000 |
| 15/12/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 14/12/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 36 |
| 13/12/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 10000 |
| 12/12/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 11/12/2023 | 7.25p | 7.25p | 6.60p | 7.25p | 81678 |
| 08/12/2023 | 7.25p | 7.25p | 7.20p | 7.25p | 85555 |
| 07/12/2023 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 06/12/2023 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 05/12/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 18000 |
| 04/12/2023 | 7.25p | 7.25p | 6.90p | 7.25p | 87137 |
| 01/12/2023 | 7.25p | 7.25p | 6.90p | 7.25p | 417185 |
| 30/11/2023 | 7.50p | 7.50p | 7.00p | 7.25p | 600135 |
| 29/11/2023 | 7.75p | 7.75p | 7.10p | 7.50p | 239996 |
| 28/11/2023 | 7.75p | 7.95p | 7.58p | 7.75p | 31000 |
| 27/11/2023 | 8.00p | 8.00p | 7.60p | 7.75p | 66355 |
| 24/11/2023 | 8.00p | 8.00p | 7.79p | 8.00p | 38038 |
| 23/11/2023 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 22/11/2023 | 8.50p | 8.50p | 7.79p | 8.00p | 24192 |
| 21/11/2023 | 8.50p | 8.67p | 8.50p | 8.50p | 0 |
| 20/11/2023 | 8.50p | 8.50p | 8.12p | 8.50p | 58 |
| 17/11/2023 | 8.50p | 8.67p | 8.50p | 8.50p | 0 |
| 16/11/2023 | 8.50p | 8.50p | 8.11p | 8.50p | 90000 |
| 15/11/2023 | 8.50p | 8.67p | 8.50p | 8.50p | 0 |
| 14/11/2023 | 8.50p | 8.50p | 8.23p | 8.50p | 20874 |
| 13/11/2023 | 8.50p | 8.67p | 8.50p | 8.50p | 0 |
| 10/11/2023 | 8.50p | 8.50p | 8.00p | 8.50p | 265 |
| 09/11/2023 | 8.50p | 8.67p | 8.50p | 8.50p | 0 |
| 08/11/2023 | 8.50p | 8.67p | 8.50p | 8.50p | 0 |
| 07/11/2023 | 9.25p | 9.25p | 8.23p | 8.50p | 102388 |
| 06/11/2023 | 9.50p | 9.50p | 9.05p | 9.25p | 2009 |
| 03/11/2023 | 9.00p | 9.25p | 9.00p | 9.25p | 95208 |
| 02/11/2023 | 6.88p | 9.70p | 6.88p | 8.00p | 727901 |
| 01/11/2023 | 6.88p | 6.88p | 6.65p | 6.88p | 0 |
| 31/10/2023 | 7.50p | 7.50p | 6.65p | 6.88p | 283006 |
| 30/10/2023 | 7.25p | 7.50p | 7.20p | 7.50p | 750 |
| 27/10/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
| 26/10/2023 | 7.38p | 7.40p | 7.25p | 7.25p | 78000 |
| 25/10/2023 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 24/10/2023 | 7.63p | 7.63p | 7.38p | 7.38p | 150 |
| 23/10/2023 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/10/2023 | 7.63p | 7.63p | 7.40p | 7.63p | 30069 |
| 19/10/2023 | 7.75p | 7.75p | 7.33p | 7.75p | 94213 |
| 18/10/2023 | 8.00p | 8.00p | 7.50p | 7.75p | 25180 |
| 17/10/2023 | 8.00p | 8.00p | 7.90p | 8.00p | 0 |
| 16/10/2023 | 8.00p | 8.00p | 7.55p | 8.00p | 10000 |
| 13/10/2023 | 8.00p | 8.00p | 7.90p | 8.00p | 0 |
| 12/10/2023 | 8.00p | 8.00p | 7.89p | 8.00p | 25000 |
| 11/10/2023 | 8.00p | 8.00p | 7.62p | 8.00p | 1325 |
| 10/10/2023 | 8.00p | 8.00p | 7.62p | 8.00p | 108 |
| 09/10/2023 | 8.00p | 8.00p | 7.62p | 8.00p | 25000 |
| 06/10/2023 | 7.75p | 8.00p | 7.75p | 8.00p | 100000 |
| 05/10/2023 | 7.75p | 7.75p | 7.63p | 7.75p | 0 |
| 04/10/2023 | 7.75p | 7.94p | 7.00p | 7.75p | 5127 |
| 03/10/2023 | 8.00p | 8.00p | 7.62p | 7.75p | 14973 |
| 02/10/2023 | 8.00p | 8.00p | 7.65p | 8.00p | 1203 |
| 29/09/2023 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 28/09/2023 | 8.00p | 8.00p | 7.60p | 8.00p | 51387 |
| 27/09/2023 | 7.75p | 8.12p | 7.70p | 8.00p | 257592 |
| 26/09/2023 | 8.00p | 8.00p | 7.60p | 7.75p | 163767 |
| 25/09/2023 | 8.00p | 8.00p | 8.00p | 8.00p | 37 |
| 22/09/2023 | 8.25p | 8.25p | 8.05p | 8.25p | 33892 |
| 21/09/2023 | 9.00p | 9.00p | 8.02p | 8.25p | 204406 |
| 20/09/2023 | 8.50p | 9.93p | 8.20p | 8.60p | 2157954 |
| 19/09/2023 | 7.50p | 9.00p | 7.50p | 7.90p | 514660 |
| 18/09/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 110770 |
| 15/09/2023 | 7.50p | 7.89p | 7.50p | 7.50p | 20000 |
| 14/09/2023 | 7.50p | 7.98p | 7.15p | 7.20p | 257523 |
| 13/09/2023 | 7.75p | 7.75p | 7.00p | 7.50p | 44015 |
| 12/09/2023 | 7.75p | 7.98p | 7.10p | 7.75p | 163230 |
| 11/09/2023 | 7.75p | 7.75p | 7.38p | 7.75p | 750 |
| 08/09/2023 | 7.75p | 7.75p | 7.43p | 7.75p | 0 |
| 07/09/2023 | 7.75p | 8.20p | 7.38p | 7.75p | 9258 |
| 06/09/2023 | 7.75p | 7.75p | 7.56p | 7.75p | 0 |
| 05/09/2023 | 8.25p | 8.25p | 7.50p | 8.00p | 12000 |
| 04/09/2023 | 8.25p | 8.25p | 8.03p | 8.25p | 19 |
| 01/09/2023 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
| 31/08/2023 | 8.50p | 8.50p | 8.12p | 8.25p | 30 |
| 30/08/2023 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 29/08/2023 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 25/08/2023 | 8.50p | 8.50p | 8.20p | 8.50p | 0 |
| 24/08/2023 | 8.50p | 8.50p | 8.20p | 8.50p | 0 |
| 23/08/2023 | 8.50p | 8.50p | 8.12p | 8.50p | 1102 |
| 22/08/2023 | 8.50p | 8.50p | 8.20p | 8.50p | 0 |
| 21/08/2023 | 8.50p | 8.60p | 8.50p | 8.50p | 22023 |
| 18/08/2023 | 8.75p | 8.75p | 8.50p | 8.50p | 10000 |
| 17/08/2023 | 9.00p | 9.00p | 8.50p | 8.75p | 10000 |
| 16/08/2023 | 9.00p | 9.00p | 8.83p | 9.00p | 0 |
| 15/08/2023 | 9.00p | 9.00p | 8.50p | 9.00p | 182 |
| 14/08/2023 | 9.00p | 9.00p | 8.50p | 9.00p | 43 |
| 11/08/2023 | 9.00p | 9.00p | 8.83p | 9.00p | 0 |
| 10/08/2023 | 9.00p | 9.00p | 8.83p | 9.00p | 0 |
| 09/08/2023 | 9.00p | 9.00p | 8.50p | 9.00p | 10186 |
| 08/08/2023 | 9.50p | 9.50p | 8.60p | 9.00p | 65822 |
| 07/08/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 51043 |
| 04/08/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 1 |
| 03/08/2023 | 9.50p | 9.50p | 9.02p | 9.50p | 5000 |
| 02/08/2023 | 9.50p | 9.50p | 9.02p | 9.50p | 45006 |
| 01/08/2023 | 9.50p | 9.50p | 9.10p | 9.50p | 40095 |
| 31/07/2023 | 9.50p | 9.50p | 9.02p | 9.50p | 817 |
| 28/07/2023 | 9.50p | 9.83p | 9.50p | 9.50p | 0 |
| 27/07/2023 | 9.50p | 9.50p | 9.10p | 9.50p | 50000 |
| 26/07/2023 | 9.25p | 9.25p | 8.53p | 9.25p | 35 |
| 25/07/2023 | 9.25p | 9.50p | 8.53p | 9.25p | 56693 |
| 24/07/2023 | 9.25p | 9.25p | 8.75p | 9.25p | 22 |
| 21/07/2023 | 9.25p | 10.00p | 8.57p | 9.25p | 6565 |
| 20/07/2023 | 9.25p | 9.96p | 8.71p | 9.25p | 1125 |
| 19/07/2023 | 9.25p | 9.57p | 9.25p | 9.25p | 0 |
| 18/07/2023 | 8.50p | 9.44p | 8.00p | 9.25p | 159940 |
| 17/07/2023 | 8.75p | 8.88p | 8.25p | 8.50p | 36416 |
| 14/07/2023 | 8.50p | 9.00p | 8.50p | 8.75p | 125000 |
| 13/07/2023 | 8.50p | 9.00p | 8.50p | 8.50p | 50000 |
| 12/07/2023 | 8.50p | 8.50p | 8.00p | 8.50p | 28979 |
| 11/07/2023 | 8.50p | 8.50p | 8.00p | 8.50p | 45700 |
| 10/07/2023 | 9.25p | 9.25p | 8.50p | 8.50p | 20753 |
| 07/07/2023 | 9.25p | 9.38p | 9.25p | 9.25p | 0 |
*Close Price adjusted for both dividends and splits