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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Metals Exploration (MTL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/03/2017 | 3.75p | 3.75p | 3.13p | 3.38p | 6611707 |
| 24/03/2017 | 3.38p | 3.85p | 3.35p | 3.75p | 1472066 |
| 23/03/2017 | 3.88p | 3.99p | 3.56p | 3.88p | 264225 |
| 22/03/2017 | 3.88p | 4.00p | 3.75p | 3.88p | 817141 |
| 21/03/2017 | 3.88p | 4.00p | 3.86p | 3.88p | 324609 |
| 20/03/2017 | 3.88p | 4.15p | 3.88p | 4.13p | 1079732 |
| 17/03/2017 | 3.88p | 4.00p | 3.88p | 3.88p | 538217 |
| 16/03/2017 | 3.88p | 4.00p | 3.80p | 3.88p | 963200 |
| 15/03/2017 | 3.88p | 4.18p | 3.63p | 3.88p | 8893490 |
| 14/03/2017 | 4.63p | 4.63p | 4.25p | 4.63p | 199473 |
| 13/03/2017 | 4.63p | 4.63p | 4.50p | 4.63p | 426333 |
| 10/03/2017 | 4.88p | 4.88p | 4.50p | 4.63p | 398823 |
| 09/03/2017 | 4.88p | 5.00p | 4.75p | 4.88p | 596457 |
| 08/03/2017 | 4.88p | 4.88p | 4.75p | 4.88p | 122696 |
| 07/03/2017 | 4.88p | 4.88p | 4.75p | 4.88p | 56647 |
| 06/03/2017 | 4.88p | 4.88p | 4.75p | 4.88p | 219226 |
| 03/03/2017 | 4.88p | 4.88p | 4.65p | 4.88p | 349226 |
| 02/03/2017 | 4.88p | 5.00p | 4.50p | 4.88p | 4899275 |
| 01/03/2017 | 4.88p | 4.88p | 4.76p | 4.88p | 357363 |
| 28/02/2017 | 4.88p | 4.90p | 4.75p | 4.88p | 467621 |
| 27/02/2017 | 4.63p | 4.90p | 4.63p | 4.88p | 1253403 |
| 24/02/2017 | 4.63p | 4.75p | 4.63p | 4.63p | 346038 |
| 23/02/2017 | 4.63p | 4.75p | 4.63p | 4.63p | 312368 |
| 22/02/2017 | 4.63p | 4.75p | 4.63p | 4.63p | 352447 |
| 21/02/2017 | 4.63p | 4.85p | 4.63p | 4.63p | 632995 |
| 20/02/2017 | 5.13p | 5.13p | 4.50p | 4.63p | 1863072 |
| 17/02/2017 | 5.13p | 5.13p | 4.77p | 5.13p | 345020 |
| 16/02/2017 | 5.13p | 5.13p | 5.05p | 5.13p | 1034189 |
| 15/02/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 243317 |
| 14/02/2017 | 5.13p | 5.14p | 5.05p | 5.13p | 338233 |
| 13/02/2017 | 5.13p | 5.16p | 5.00p | 5.13p | 902719 |
| 10/02/2017 | 5.13p | 5.25p | 5.09p | 5.13p | 11140299 |
| 09/02/2017 | 5.13p | 5.20p | 5.07p | 5.13p | 2893743 |
| 08/02/2017 | 5.13p | 5.20p | 5.09p | 5.13p | 677055 |
| 07/02/2017 | 5.13p | 5.25p | 5.13p | 5.13p | 1158613 |
| 06/02/2017 | 5.13p | 5.50p | 5.09p | 5.13p | 1463941 |
| 03/02/2017 | 5.13p | 5.19p | 5.08p | 5.13p | 1054991 |
| 02/02/2017 | 5.13p | 5.23p | 5.05p | 5.13p | 3481210 |
| 01/02/2017 | 5.13p | 5.24p | 5.13p | 5.13p | 2342274 |
| 31/01/2017 | 5.13p | 5.25p | 5.08p | 5.13p | 2522272 |
| 30/01/2017 | 5.13p | 5.20p | 5.03p | 5.13p | 3872837 |
| 27/01/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 3854079 |
| 26/01/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 2273182 |
| 25/01/2017 | 5.13p | 5.15p | 5.02p | 5.13p | 773313 |
| 24/01/2017 | 5.13p | 5.20p | 5.02p | 5.13p | 1804421 |
| 23/01/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 2705475 |
| 20/01/2017 | 4.88p | 5.15p | 4.88p | 5.13p | 3359791 |
| 19/01/2017 | 5.00p | 5.03p | 4.88p | 4.88p | 1596633 |
| 18/01/2017 | 4.88p | 5.15p | 4.88p | 4.88p | 29012316 |
| 17/01/2017 | 4.88p | 5.00p | 4.88p | 4.88p | 3456433 |
| 16/01/2017 | 4.88p | 5.00p | 4.88p | 4.88p | 5540369 |
| 13/01/2017 | 4.88p | 4.99p | 4.75p | 4.88p | 510878 |
| 12/01/2017 | 4.88p | 5.00p | 4.88p | 4.88p | 769741 |
| 11/01/2017 | 4.88p | 5.00p | 4.88p | 4.88p | 2751296 |
| 10/01/2017 | 5.00p | 5.00p | 4.88p | 4.88p | 2059684 |
| 09/01/2017 | 5.00p | 5.05p | 5.00p | 5.00p | 6750000 |
| 06/01/2017 | 5.00p | 5.14p | 4.75p | 5.00p | 787075 |
| 05/01/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/01/2017 | 5.00p | 5.15p | 4.78p | 5.00p | 25067 |
| 03/01/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/12/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/12/2016 | 4.88p | 5.00p | 4.88p | 5.00p | 518837 |
| 28/12/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 2900 |
| 23/12/2016 | 4.88p | 5.00p | 4.75p | 4.88p | 22000 |
| 22/12/2016 | 4.88p | 5.25p | 4.75p | 4.88p | 1433025 |
| 21/12/2016 | 5.00p | 5.00p | 4.75p | 4.88p | 3171518 |
| 20/12/2016 | 5.00p | 5.15p | 5.00p | 5.00p | 57142 |
| 19/12/2016 | 5.00p | 5.25p | 4.78p | 5.00p | 32342 |
| 16/12/2016 | 5.13p | 5.13p | 4.77p | 5.00p | 446387 |
| 15/12/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 14/12/2016 | 5.13p | 5.13p | 5.08p | 5.13p | 78917 |
| 13/12/2016 | 5.13p | 5.25p | 5.00p | 5.13p | 156867 |
| 12/12/2016 | 5.13p | 5.25p | 5.13p | 5.13p | 2210 |
| 09/12/2016 | 5.38p | 5.50p | 5.13p | 5.13p | 1022058 |
| 08/12/2016 | 5.38p | 5.45p | 5.30p | 5.38p | 358615 |
| 07/12/2016 | 5.38p | 5.48p | 5.25p | 5.38p | 60000 |
| 06/12/2016 | 5.63p | 5.63p | 5.38p | 5.38p | 41616 |
| 05/12/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 02/12/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 50000 |
| 01/12/2016 | 5.88p | 5.88p | 5.63p | 5.63p | 25000 |
| 30/11/2016 | 5.88p | 5.90p | 5.75p | 5.88p | 86000 |
| 29/11/2016 | 5.63p | 5.93p | 5.50p | 5.88p | 2113622 |
| 28/11/2016 | 5.63p | 5.63p | 5.55p | 5.63p | 50000 |
| 25/11/2016 | 5.63p | 5.75p | 5.63p | 5.63p | 120000 |
| 24/11/2016 | 5.63p | 5.75p | 5.55p | 5.63p | 114618 |
| 23/11/2016 | 5.88p | 5.88p | 5.63p | 5.63p | 630000 |
| 22/11/2016 | 5.88p | 5.88p | 5.83p | 5.88p | 160000 |
| 21/11/2016 | 5.88p | 5.88p | 5.75p | 5.88p | 54264 |
| 18/11/2016 | 5.88p | 6.25p | 5.75p | 5.88p | 225913 |
| 17/11/2016 | 5.88p | 6.00p | 5.75p | 5.88p | 112602 |
| 16/11/2016 | 5.88p | 5.88p | 5.85p | 5.88p | 160000 |
| 15/11/2016 | 5.88p | 5.88p | 5.87p | 5.88p | 196616 |
| 14/11/2016 | 5.25p | 5.88p | 5.20p | 5.88p | 1402362 |
| 11/11/2016 | 5.88p | 5.88p | 5.75p | 5.88p | 753643 |
| 10/11/2016 | 5.88p | 5.88p | 5.75p | 5.88p | 13136 |
| 09/11/2016 | 5.88p | 5.90p | 5.75p | 5.88p | 34653 |
| 08/11/2016 | 5.63p | 5.99p | 5.50p | 5.88p | 1068226 |
| 07/11/2016 | 5.63p | 5.66p | 5.50p | 5.63p | 100460 |
| 04/11/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 03/11/2016 | 5.63p | 5.71p | 5.63p | 5.63p | 74125 |
| 02/11/2016 | 5.63p | 5.65p | 5.63p | 5.63p | 37557 |
| 01/11/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 8200 |
| 31/10/2016 | 5.63p | 6.00p | 5.50p | 5.63p | 64750 |
| 28/10/2016 | 5.63p | 5.75p | 5.58p | 5.63p | 83166 |
| 27/10/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 26/10/2016 | 5.63p | 5.70p | 5.53p | 5.63p | 80519 |
| 25/10/2016 | 5.63p | 5.90p | 5.63p | 5.63p | 118432 |
| 24/10/2016 | 5.75p | 5.75p | 5.63p | 5.63p | 83487 |
| 21/10/2016 | 5.63p | 5.75p | 5.63p | 5.75p | 90000 |
| 20/10/2016 | 5.88p | 5.93p | 5.63p | 5.63p | 161533 |
| 19/10/2016 | 5.75p | 6.00p | 5.66p | 5.75p | 364933 |
| 18/10/2016 | 5.75p | 6.00p | 5.75p | 5.75p | 228312 |
| 17/10/2016 | 5.75p | 6.25p | 5.55p | 5.75p | 1654681 |
| 14/10/2016 | 5.63p | 6.03p | 5.63p | 5.75p | 1441408 |
| 13/10/2016 | 5.75p | 5.99p | 5.53p | 5.63p | 1382662 |
| 12/10/2016 | 5.88p | 5.99p | 5.65p | 5.75p | 48728 |
| 11/10/2016 | 5.75p | 5.99p | 5.50p | 5.88p | 18021 |
| 10/10/2016 | 5.88p | 6.00p | 5.75p | 5.75p | 20000 |
| 07/10/2016 | 6.13p | 6.50p | 6.13p | 6.13p | 2000000 |
| 06/10/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 05/10/2016 | 6.13p | 6.25p | 5.75p | 6.13p | 3290681 |
| 04/10/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 03/10/2016 | 6.13p | 6.13p | 5.75p | 6.13p | 20000 |
| 30/09/2016 | 6.13p | 6.20p | 5.66p | 6.13p | 256000 |
| 29/09/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/09/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 60000 |
| 27/09/2016 | 5.75p | 6.35p | 5.67p | 6.25p | 379724 |
| 26/09/2016 | 5.75p | 5.75p | 5.66p | 5.75p | 23200 |
| 23/09/2016 | 6.13p | 6.13p | 5.51p | 5.75p | 173956 |
| 22/09/2016 | 6.13p | 6.25p | 6.13p | 6.13p | 5600 |
| 21/09/2016 | 6.13p | 6.38p | 6.13p | 6.13p | 166600 |
| 20/09/2016 | 6.25p | 6.50p | 6.13p | 6.25p | 753972 |
| 19/09/2016 | 6.25p | 6.45p | 6.13p | 6.25p | 119990 |
| 16/09/2016 | 6.38p | 6.45p | 6.25p | 6.25p | 300000 |
| 15/09/2016 | 6.38p | 6.50p | 6.25p | 6.38p | 415389 |
| 14/09/2016 | 6.38p | 6.50p | 6.37p | 6.38p | 67410 |
| 13/09/2016 | 6.38p | 6.70p | 6.38p | 6.38p | 36082 |
| 12/09/2016 | 6.25p | 6.50p | 6.10p | 6.38p | 2009175 |
| 09/09/2016 | 6.75p | 6.95p | 6.00p | 6.25p | 536830 |
| 08/09/2016 | 5.63p | 7.00p | 5.63p | 6.88p | 655613 |
| 07/09/2016 | 5.63p | 5.74p | 5.25p | 5.63p | 553478 |
| 06/09/2016 | 5.63p | 5.74p | 5.50p | 5.63p | 27457 |
| 05/09/2016 | 5.63p | 5.75p | 5.50p | 5.63p | 161695 |
| 02/09/2016 | 5.88p | 5.88p | 5.75p | 5.88p | 82053 |
| 01/09/2016 | 5.88p | 5.88p | 5.75p | 5.88p | 62276 |
| 31/08/2016 | 5.88p | 5.88p | 5.80p | 5.88p | 77376 |
| 30/08/2016 | 6.50p | 6.50p | 5.80p | 5.88p | 617673 |
| 26/08/2016 | 6.75p | 6.75p | 6.25p | 6.50p | 528000 |
| 25/08/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/08/2016 | 6.63p | 6.80p | 6.63p | 6.75p | 20500 |
| 23/08/2016 | 6.38p | 6.75p | 6.38p | 6.63p | 0 |
| 22/08/2016 | 6.63p | 6.85p | 6.00p | 6.75p | 641891 |
| 19/08/2016 | 6.88p | 6.88p | 6.50p | 6.63p | 443698 |
| 18/08/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 17/08/2016 | 6.88p | 6.88p | 6.50p | 6.88p | 445666 |
| 16/08/2016 | 7.13p | 7.13p | 6.75p | 6.88p | 80000 |
| 15/08/2016 | 6.75p | 7.20p | 6.75p | 7.13p | 150304 |
| 12/08/2016 | 6.75p | 6.88p | 6.73p | 6.75p | 139461 |
| 11/08/2016 | 7.00p | 7.00p | 6.50p | 6.75p | 937185 |
| 10/08/2016 | 7.13p | 7.25p | 6.75p | 7.00p | 175000 |
| 09/08/2016 | 7.13p | 7.25p | 7.00p | 7.13p | 250000 |
| 08/08/2016 | 7.13p | 7.25p | 7.00p | 7.13p | 169340 |
| 05/08/2016 | 7.13p | 7.20p | 7.13p | 7.13p | 1319 |
| 04/08/2016 | 7.13p | 7.20p | 7.13p | 7.13p | 341652 |
| 03/08/2016 | 7.63p | 7.63p | 6.95p | 7.13p | 299306 |
| 02/08/2016 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 01/08/2016 | 7.38p | 7.63p | 7.38p | 7.63p | 125000 |
| 29/07/2016 | 7.88p | 7.88p | 7.25p | 7.25p | 285000 |
| 28/07/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 27/07/2016 | 8.00p | 8.00p | 7.75p | 7.88p | 52470 |
| 26/07/2016 | 8.13p | 8.25p | 8.00p | 8.00p | 125000 |
| 25/07/2016 | 8.50p | 8.55p | 7.50p | 8.13p | 342562 |
| 22/07/2016 | 8.50p | 8.75p | 8.25p | 8.50p | 330000 |
| 21/07/2016 | 8.50p | 8.50p | 8.25p | 8.50p | 40000 |
| 20/07/2016 | 8.50p | 8.75p | 8.25p | 8.50p | 16920 |
| 19/07/2016 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 18/07/2016 | 8.38p | 9.00p | 7.58p | 8.25p | 228115 |
| 15/07/2016 | 10.00p | 10.10p | 7.50p | 8.38p | 1068571 |
| 14/07/2016 | 9.38p | 10.15p | 9.38p | 10.00p | 372043 |
| 13/07/2016 | 8.88p | 10.25p | 8.88p | 9.38p | 1335611 |
| 12/07/2016 | 8.00p | 8.88p | 8.00p | 8.88p | 561000 |
| 11/07/2016 | 8.00p | 8.25p | 8.00p | 8.00p | 6500 |
| 08/07/2016 | 8.13p | 8.13p | 7.88p | 8.00p | 600000 |
| 07/07/2016 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 06/07/2016 | 8.38p | 8.60p | 8.06p | 8.13p | 181349 |
| 05/07/2016 | 8.50p | 8.60p | 8.30p | 8.38p | 184460 |
| 04/07/2016 | 7.88p | 8.80p | 7.88p | 8.50p | 1615082 |
| 01/07/2016 | 7.38p | 7.88p | 7.30p | 7.88p | 195000 |
| 30/06/2016 | 7.25p | 7.50p | 7.25p | 7.38p | 6666 |
| 29/06/2016 | 6.88p | 7.25p | 6.88p | 7.25p | 105007 |
| 28/06/2016 | 6.88p | 6.88p | 6.79p | 6.88p | 220000 |
| 27/06/2016 | 6.63p | 7.00p | 6.55p | 6.88p | 930000 |
| 24/06/2016 | 6.25p | 6.63p | 6.00p | 6.63p | 300000 |
| 23/06/2016 | 7.13p | 7.20p | 6.63p | 6.75p | 192183 |
| 22/06/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 21/06/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 20/06/2016 | 6.63p | 7.13p | 6.63p | 7.13p | 657971 |
| 17/06/2016 | 6.63p | 6.63p | 6.62p | 6.63p | 20836 |
| 16/06/2016 | 6.63p | 6.63p | 6.55p | 6.63p | 21500 |
| 15/06/2016 | 6.63p | 6.70p | 6.63p | 6.63p | 58768 |
*Close Price adjusted for both dividends and splits