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 |
|---|---|---|---|---|---|
| 14/06/2016 | 6.75p | 6.80p | 6.63p | 6.63p | 114925 |
| 13/06/2016 | 7.00p | 7.25p | 6.75p | 6.75p | 236836 |
| 10/06/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 09/06/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 08/06/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 150000 |
| 07/06/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 06/06/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 03/06/2016 | 6.63p | 6.63p | 6.62p | 6.63p | 15801 |
| 02/06/2016 | 6.63p | 6.74p | 6.60p | 6.63p | 400000 |
| 01/06/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 31/05/2016 | 6.63p | 6.75p | 6.50p | 6.63p | 227247 |
| 27/05/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 26/05/2016 | 6.63p | 6.75p | 6.63p | 6.63p | 100000 |
| 25/05/2016 | 6.75p | 6.75p | 6.63p | 6.63p | 100000 |
| 24/05/2016 | 6.75p | 6.75p | 6.65p | 6.75p | 1828 |
| 23/05/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/05/2016 | 7.13p | 7.13p | 6.61p | 6.75p | 414000 |
| 19/05/2016 | 7.25p | 7.25p | 7.00p | 7.13p | 80304 |
| 18/05/2016 | 7.38p | 7.50p | 7.00p | 7.25p | 287000 |
| 17/05/2016 | 7.38p | 7.50p | 7.38p | 7.38p | 40000 |
| 16/05/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/05/2016 | 7.25p | 7.40p | 7.13p | 7.25p | 370000 |
| 12/05/2016 | 7.25p | 7.25p | 7.13p | 7.25p | 125000 |
| 11/05/2016 | 7.25p | 7.50p | 7.10p | 7.25p | 321038 |
| 10/05/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/05/2016 | 7.25p | 7.25p | 7.13p | 7.25p | 60429 |
| 06/05/2016 | 7.13p | 7.25p | 7.00p | 7.25p | 1136201 |
| 05/05/2016 | 7.00p | 7.20p | 7.00p | 7.13p | 234969 |
| 04/05/2016 | 7.00p | 7.25p | 6.80p | 7.00p | 1131743 |
| 03/05/2016 | 7.13p | 7.75p | 7.00p | 7.00p | 2137784 |
| 29/04/2016 | 5.88p | 7.94p | 5.88p | 7.13p | 3166154 |
| 28/04/2016 | 5.88p | 6.00p | 5.88p | 5.88p | 81000 |
| 27/04/2016 | 5.38p | 6.00p | 5.38p | 5.88p | 1313885 |
| 26/04/2016 | 5.25p | 5.50p | 5.25p | 5.38p | 374380 |
| 25/04/2016 | 4.50p | 5.70p | 4.43p | 5.25p | 7247121 |
| 22/04/2016 | 4.50p | 4.50p | 4.26p | 4.50p | 40000 |
| 21/04/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/04/2016 | 4.50p | 4.50p | 4.35p | 4.50p | 201500 |
| 19/04/2016 | 4.50p | 4.63p | 4.50p | 4.50p | 1315604 |
| 18/04/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/04/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/04/2016 | 4.50p | 4.50p | 4.41p | 4.50p | 1092 |
| 13/04/2016 | 4.38p | 4.50p | 4.38p | 4.50p | 0 |
| 12/04/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 2400 |
| 11/04/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 08/04/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 213932 |
| 07/04/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 06/04/2016 | 4.38p | 4.63p | 4.26p | 4.38p | 16801 |
| 05/04/2016 | 4.38p | 4.44p | 4.25p | 4.38p | 127781 |
| 04/04/2016 | 4.38p | 4.63p | 4.25p | 4.38p | 93648 |
| 01/04/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 994440 |
| 31/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 30/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 150968 |
| 29/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 2226744 |
| 24/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 23/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 26744 |
| 22/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 273 |
| 21/03/2016 | 4.38p | 4.50p | 4.26p | 4.38p | 470 |
| 18/03/2016 | 4.38p | 4.38p | 4.26p | 4.38p | 25000 |
| 17/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 869557 |
| 16/03/2016 | 4.38p | 4.62p | 4.25p | 4.38p | 207078 |
| 15/03/2016 | 4.38p | 4.45p | 4.25p | 4.38p | 1163177 |
| 14/03/2016 | 4.13p | 4.45p | 4.13p | 4.38p | 720000 |
| 11/03/2016 | 4.13p | 4.20p | 4.00p | 4.13p | 610530 |
| 10/03/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 50000 |
| 09/03/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 08/03/2016 | 4.13p | 4.38p | 4.02p | 4.13p | 149239 |
| 07/03/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 225240 |
| 04/03/2016 | 4.13p | 4.13p | 4.02p | 4.13p | 17500 |
| 03/03/2016 | 4.13p | 4.38p | 4.13p | 4.13p | 0 |
| 02/03/2016 | 4.13p | 4.13p | 4.02p | 4.13p | 423200 |
| 01/03/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 29/02/2016 | 4.13p | 4.14p | 4.13p | 4.13p | 5917 |
| 26/02/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 60000 |
| 25/02/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 24/02/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 23/02/2016 | 4.13p | 4.13p | 4.02p | 4.13p | 6066 |
| 22/02/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 19/02/2016 | 4.13p | 4.13p | 4.02p | 4.13p | 66764 |
| 18/02/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 17/02/2016 | 4.13p | 4.38p | 4.13p | 4.13p | 0 |
| 16/02/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 15/02/2016 | 4.13p | 4.20p | 4.13p | 4.13p | 364285 |
| 12/02/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 11/02/2016 | 4.13p | 4.13p | 4.06p | 4.13p | 25000 |
| 10/02/2016 | 4.13p | 4.13p | 4.04p | 4.13p | 275000 |
| 09/02/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 78733 |
| 08/02/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 130723 |
| 05/02/2016 | 4.13p | 4.38p | 3.75p | 4.13p | 4855642 |
| 04/02/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 314909 |
| 03/02/2016 | 4.13p | 4.13p | 4.05p | 4.13p | 20000 |
| 02/02/2016 | 4.00p | 4.20p | 4.00p | 4.13p | 350000 |
| 01/02/2016 | 3.88p | 4.00p | 3.88p | 3.88p | 500000 |
| 29/01/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 28/01/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 27/01/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 26/01/2016 | 4.00p | 4.00p | 3.63p | 3.88p | 25553 |
| 25/01/2016 | 4.00p | 4.00p | 3.75p | 4.00p | 7000 |
| 22/01/2016 | 3.88p | 4.00p | 3.82p | 4.00p | 770000 |
| 21/01/2016 | 3.88p | 3.88p | 3.73p | 3.88p | 330004 |
| 20/01/2016 | 3.88p | 3.88p | 3.78p | 3.88p | 15000 |
| 19/01/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 18/01/2016 | 4.13p | 4.13p | 3.63p | 3.88p | 111543 |
| 15/01/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 14/01/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 13/01/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 12/01/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 182160 |
| 11/01/2016 | 4.13p | 4.13p | 4.05p | 4.13p | 2160 |
| 08/01/2016 | 4.13p | 4.38p | 4.00p | 4.13p | 419842 |
| 07/01/2016 | 4.13p | 4.13p | 4.10p | 4.13p | 2756 |
| 06/01/2016 | 4.13p | 4.13p | 4.09p | 4.13p | 393294 |
| 05/01/2016 | 4.13p | 4.13p | 3.88p | 4.13p | 1075000 |
| 04/01/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 31/12/2015 | 4.13p | 4.13p | 4.10p | 4.13p | 481842 |
| 30/12/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 29/12/2015 | 4.13p | 4.15p | 4.00p | 4.13p | 355000 |
| 24/12/2015 | 4.13p | 4.13p | 4.10p | 4.13p | 754000 |
| 23/12/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 250000 |
| 22/12/2015 | 4.13p | 4.13p | 4.08p | 4.13p | 500000 |
| 21/12/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
| 18/12/2015 | 4.13p | 4.13p | 4.05p | 4.13p | 420709 |
| 17/12/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
| 16/12/2015 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 15/12/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 322500 |
| 14/12/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 25000 |
| 11/12/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 45000 |
| 10/12/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 200000 |
| 09/12/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 64750 |
| 08/12/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 25253 |
| 07/12/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
| 04/12/2015 | 4.13p | 4.13p | 4.00p | 4.13p | 216000 |
| 03/12/2015 | 4.00p | 4.17p | 4.00p | 4.13p | 100000 |
| 02/12/2015 | 4.00p | 4.00p | 3.77p | 4.00p | 806828 |
| 01/12/2015 | 4.00p | 4.00p | 3.75p | 4.00p | 149313 |
| 30/11/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 27/11/2015 | 4.00p | 4.00p | 3.80p | 4.00p | 1579291 |
| 26/11/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 25/11/2015 | 4.00p | 4.00p | 3.80p | 4.00p | 750001 |
| 24/11/2015 | 3.88p | 4.00p | 3.80p | 4.00p | 1827624 |
| 23/11/2015 | 3.88p | 3.92p | 3.88p | 3.88p | 100000 |
| 20/11/2015 | 3.88p | 3.95p | 3.88p | 3.88p | 652079 |
| 19/11/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 18/11/2015 | 3.88p | 4.13p | 3.75p | 3.88p | 9465 |
| 17/11/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 16/11/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 13/11/2015 | 3.88p | 3.88p | 3.75p | 3.88p | 214825 |
| 12/11/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 11/11/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 10/11/2015 | 4.13p | 4.13p | 3.88p | 3.88p | 81745 |
| 09/11/2015 | 4.13p | 4.25p | 4.13p | 4.13p | 2593 |
| 06/11/2015 | 4.13p | 4.25p | 4.13p | 4.13p | 1648 |
| 05/11/2015 | 4.13p | 4.13p | 4.12p | 4.13p | 6442 |
| 04/11/2015 | 3.88p | 4.13p | 3.88p | 4.13p | 506921 |
| 03/11/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 02/11/2015 | 3.75p | 4.00p | 3.75p | 3.88p | 208414 |
| 30/10/2015 | 3.63p | 4.00p | 3.63p | 3.75p | 104484 |
| 29/10/2015 | 3.63p | 3.75p | 3.63p | 3.63p | 0 |
| 28/10/2015 | 3.38p | 3.63p | 3.38p | 3.63p | 3935000 |
| 27/10/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 26/10/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 2310000 |
| 23/10/2015 | 3.38p | 3.45p | 3.15p | 3.38p | 13150000 |
| 22/10/2015 | 3.38p | 3.45p | 3.25p | 3.38p | 100000 |
| 21/10/2015 | 3.38p | 3.50p | 3.13p | 3.38p | 240546 |
| 20/10/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 19/10/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 16/10/2015 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 15/10/2015 | 3.38p | 3.45p | 3.38p | 3.38p | 650000 |
| 14/10/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 10965 |
| 13/10/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 6856 |
| 12/10/2015 | 3.13p | 3.38p | 3.13p | 3.38p | 23800 |
| 09/10/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 08/10/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 07/10/2015 | 3.13p | 3.23p | 3.13p | 3.13p | 154651 |
| 06/10/2015 | 3.13p | 3.20p | 3.00p | 3.13p | 230859 |
| 05/10/2015 | 3.13p | 3.20p | 3.13p | 3.13p | 7844 |
| 02/10/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 01/10/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 399414 |
| 30/09/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 29/09/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 28/09/2015 | 3.09p | 3.09p | 3.09p | 3.09p | 0 |
| 25/09/2015 | 3.09p | 3.16p | 2.96p | 3.09p | 12481 |
| 24/09/2015 | 3.09p | 3.09p | 2.96p | 3.09p | 644802 |
| 23/09/2015 | 3.34p | 3.34p | 3.31p | 3.34p | 51 |
| 22/09/2015 | 3.34p | 3.34p | 3.21p | 3.34p | 385814 |
| 21/09/2015 | 3.34p | 3.34p | 3.34p | 3.34p | 0 |
| 18/09/2015 | 3.58p | 3.58p | 3.21p | 3.34p | 1272964 |
| 17/09/2015 | 4.08p | 4.08p | 4.08p | 4.08p | 0 |
| 16/09/2015 | 4.08p | 4.08p | 4.08p | 4.08p | 0 |
| 15/09/2015 | 4.08p | 4.08p | 3.95p | 4.08p | 0 |
| 14/09/2015 | 4.08p | 4.08p | 4.08p | 4.08p | 0 |
| 11/09/2015 | 4.08p | 4.08p | 4.08p | 4.08p | 16189 |
| 10/09/2015 | 4.32p | 4.32p | 4.08p | 4.08p | 75888 |
| 09/09/2015 | 4.32p | 4.32p | 4.25p | 4.32p | 182131 |
| 08/09/2015 | 4.32p | 4.32p | 4.32p | 4.32p | 0 |
| 07/09/2015 | 4.32p | 4.32p | 4.32p | 4.32p | 0 |
| 04/09/2015 | 4.32p | 4.32p | 4.32p | 4.32p | 0 |
| 03/09/2015 | 4.32p | 4.32p | 4.32p | 4.32p | 0 |
| 02/09/2015 | 4.32p | 4.32p | 4.24p | 4.32p | 12689 |
| 01/09/2015 | 4.32p | 4.32p | 4.27p | 4.32p | 50592 |
| 28/08/2015 | 4.32p | 4.32p | 4.32p | 4.32p | 0 |
*Close Price adjusted for both dividends and splits