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 |
|---|---|---|---|---|---|
| 28/01/2014 | 5.19p | 5.19p | 5.14p | 5.19p | 2023676 |
| 27/01/2014 | 5.31p | 5.44p | 5.19p | 5.19p | 4047352 |
| 24/01/2014 | 5.44p | 5.44p | 5.19p | 5.31p | 520085 |
| 23/01/2014 | 5.31p | 5.44p | 5.19p | 5.44p | 505919 |
| 22/01/2014 | 5.31p | 5.31p | 5.19p | 5.31p | 0 |
| 21/01/2014 | 5.31p | 5.31p | 5.19p | 5.31p | 809470 |
| 20/01/2014 | 4.69p | 5.44p | 4.69p | 5.31p | 1383476 |
| 17/01/2014 | 4.69p | 4.89p | 4.69p | 4.69p | 151776 |
| 16/01/2014 | 4.69p | 4.69p | 4.55p | 4.69p | 0 |
| 15/01/2014 | 4.69p | 4.69p | 4.55p | 4.69p | 3127 |
| 14/01/2014 | 4.69p | 4.82p | 4.69p | 4.69p | 0 |
| 13/01/2014 | 4.82p | 4.82p | 4.69p | 4.69p | 41738 |
| 10/01/2014 | 4.82p | 4.94p | 4.69p | 4.82p | 0 |
| 09/01/2014 | 4.69p | 4.94p | 4.69p | 4.82p | 202368 |
| 08/01/2014 | 4.82p | 4.82p | 4.45p | 4.69p | 19225 |
| 07/01/2014 | 4.94p | 4.94p | 4.45p | 4.82p | 54639 |
| 06/01/2014 | 4.94p | 4.94p | 4.69p | 4.94p | 0 |
| 03/01/2014 | 4.94p | 4.94p | 4.69p | 4.94p | 10118 |
| 02/01/2014 | 4.94p | 5.11p | 4.94p | 4.94p | 1712 |
| 31/12/2013 | 4.94p | 5.44p | 4.94p | 4.94p | 0 |
| 30/12/2013 | 4.94p | 5.44p | 4.94p | 4.94p | 13824 |
| 27/12/2013 | 4.94p | 5.07p | 4.70p | 4.94p | 14572 |
| 24/12/2013 | 4.82p | 5.07p | 4.70p | 4.82p | 0 |
| 23/12/2013 | 4.82p | 5.07p | 4.70p | 4.82p | 0 |
| 20/12/2013 | 4.82p | 5.07p | 4.70p | 4.82p | 0 |
| 19/12/2013 | 4.82p | 5.07p | 4.70p | 4.82p | 0 |
| 18/12/2013 | 4.94p | 5.07p | 4.70p | 4.82p | 715117 |
| 17/12/2013 | 5.07p | 6.18p | 5.07p | 5.44p | 0 |
| 16/12/2013 | 5.68p | 6.18p | 5.31p | 5.31p | 0 |
| 13/12/2013 | 5.68p | 6.18p | 5.44p | 5.68p | 0 |
| 12/12/2013 | 5.68p | 6.18p | 5.44p | 5.68p | 0 |
| 11/12/2013 | 5.68p | 6.18p | 5.44p | 6.18p | 13571 |
| 10/12/2013 | 5.68p | 6.18p | 5.53p | 5.68p | 0 |
| 09/12/2013 | 5.68p | 6.18p | 5.53p | 5.68p | 0 |
| 06/12/2013 | 5.68p | 6.18p | 5.53p | 6.18p | 0 |
| 05/12/2013 | 5.68p | 5.68p | 5.53p | 5.68p | 1012 |
| 04/12/2013 | 5.68p | 5.93p | 5.68p | 5.68p | 35414 |
| 03/12/2013 | 5.44p | 5.83p | 5.44p | 5.68p | 109228 |
| 02/12/2013 | 5.31p | 5.44p | 4.94p | 5.44p | 47556 |
| 29/11/2013 | 4.82p | 5.38p | 4.45p | 5.31p | 648084 |
| 28/11/2013 | 4.82p | 4.82p | 4.48p | 4.82p | 23272 |
| 27/11/2013 | 4.82p | 5.09p | 4.82p | 4.82p | 0 |
| 26/11/2013 | 4.82p | 5.09p | 4.82p | 4.82p | 0 |
| 25/11/2013 | 4.82p | 5.09p | 4.82p | 4.82p | 30355 |
| 22/11/2013 | 4.82p | 4.82p | 4.48p | 4.82p | 0 |
| 21/11/2013 | 4.82p | 4.82p | 4.48p | 4.82p | 2140 |
| 20/11/2013 | 4.82p | 5.31p | 4.45p | 4.82p | 0 |
| 19/11/2013 | 5.31p | 5.31p | 4.45p | 4.82p | 351386 |
| 18/11/2013 | 5.31p | 5.44p | 4.69p | 5.31p | 0 |
| 15/11/2013 | 5.07p | 5.44p | 4.69p | 5.31p | 110893 |
| 14/11/2013 | 4.94p | 5.24p | 4.94p | 5.07p | 9219 |
| 13/11/2013 | 4.94p | 5.44p | 4.50p | 4.94p | 0 |
| 12/11/2013 | 5.44p | 5.44p | 4.50p | 4.94p | 51484 |
| 11/11/2013 | 5.44p | 5.62p | 5.14p | 5.44p | 0 |
| 08/11/2013 | 5.44p | 5.62p | 5.14p | 5.44p | 139805 |
| 07/11/2013 | 5.44p | 5.62p | 5.44p | 5.44p | 0 |
| 06/11/2013 | 5.44p | 5.62p | 5.44p | 5.44p | 0 |
| 05/11/2013 | 5.44p | 5.62p | 5.44p | 5.44p | 8725 |
| 04/11/2013 | 5.56p | 5.56p | 5.19p | 5.44p | 25296 |
| 01/11/2013 | 5.56p | 5.81p | 5.56p | 5.56p | 16917 |
| 31/10/2013 | 5.56p | 5.68p | 5.19p | 5.56p | 0 |
| 30/10/2013 | 5.68p | 5.68p | 5.19p | 5.56p | 95619 |
| 29/10/2013 | 5.68p | 5.83p | 5.68p | 5.68p | 0 |
| 28/10/2013 | 5.68p | 5.83p | 5.68p | 5.68p | 1492 |
| 25/10/2013 | 5.93p | 5.93p | 5.44p | 5.68p | 182131 |
| 24/10/2013 | 5.93p | 6.08p | 5.93p | 5.93p | 28083 |
| 23/10/2013 | 5.93p | 5.93p | 5.44p | 5.93p | 3541 |
| 22/10/2013 | 5.93p | 6.30p | 5.44p | 5.93p | 0 |
| 21/10/2013 | 5.93p | 6.30p | 5.44p | 5.93p | 8095 |
| 18/10/2013 | 6.30p | 6.30p | 5.71p | 6.30p | 14546 |
| 17/10/2013 | 6.30p | 6.30p | 5.94p | 6.30p | 0 |
| 16/10/2013 | 6.30p | 6.30p | 5.94p | 6.30p | 1518 |
| 15/10/2013 | 6.30p | 6.54p | 6.30p | 6.30p | 8912 |
| 14/10/2013 | 6.30p | 6.30p | 5.93p | 6.30p | 0 |
| 11/10/2013 | 6.30p | 6.30p | 5.93p | 6.30p | 0 |
| 10/10/2013 | 6.30p | 6.30p | 5.93p | 6.30p | 0 |
| 09/10/2013 | 6.30p | 6.30p | 5.93p | 5.93p | 0 |
| 08/10/2013 | 6.30p | 6.30p | 6.03p | 6.30p | 0 |
| 07/10/2013 | 6.30p | 6.30p | 6.03p | 6.30p | 88376 |
| 04/10/2013 | 6.30p | 6.52p | 5.93p | 6.30p | 0 |
| 03/10/2013 | 6.30p | 6.52p | 5.93p | 6.30p | 141657 |
| 02/10/2013 | 6.30p | 6.62p | 6.30p | 6.30p | 0 |
| 01/10/2013 | 6.30p | 6.62p | 6.30p | 6.30p | 1307 |
| 30/09/2013 | 6.30p | 6.41p | 5.93p | 6.30p | 285243 |
| 27/09/2013 | 6.30p | 6.41p | 6.30p | 6.30p | 1518 |
| 26/09/2013 | 6.30p | 6.30p | 5.93p | 6.30p | 0 |
| 25/09/2013 | 6.30p | 6.30p | 5.93p | 6.30p | 0 |
| 24/09/2013 | 6.30p | 6.30p | 5.93p | 6.30p | 0 |
| 23/09/2013 | 6.30p | 6.30p | 5.93p | 6.30p | 0 |
| 20/09/2013 | 6.30p | 6.30p | 5.93p | 6.30p | 0 |
| 19/09/2013 | 6.30p | 6.30p | 5.93p | 6.30p | 0 |
| 18/09/2013 | 6.30p | 6.30p | 5.93p | 6.30p | 0 |
| 17/09/2013 | 6.30p | 6.30p | 5.93p | 6.30p | 0 |
| 16/09/2013 | 6.30p | 6.30p | 5.93p | 6.30p | 0 |
| 13/09/2013 | 6.30p | 6.30p | 5.93p | 6.30p | 0 |
| 12/09/2013 | 6.30p | 6.30p | 5.93p | 6.30p | 0 |
| 11/09/2013 | 6.30p | 6.30p | 5.93p | 6.30p | 4300 |
| 10/09/2013 | 6.42p | 6.67p | 6.23p | 6.30p | 0 |
| 09/09/2013 | 6.42p | 6.67p | 6.23p | 6.42p | 0 |
| 06/09/2013 | 6.42p | 6.42p | 6.23p | 6.42p | 0 |
| 05/09/2013 | 6.42p | 6.42p | 6.23p | 6.42p | 112893 |
| 04/09/2013 | 6.42p | 6.72p | 6.42p | 6.42p | 0 |
| 03/09/2013 | 6.42p | 6.72p | 6.42p | 6.42p | 0 |
| 02/09/2013 | 6.42p | 6.72p | 6.42p | 6.42p | 0 |
| 30/08/2013 | 6.42p | 6.72p | 6.42p | 6.42p | 0 |
| 29/08/2013 | 6.42p | 6.72p | 6.42p | 6.42p | 177072 |
| 28/08/2013 | 6.42p | 6.42p | 6.17p | 6.42p | 15973 |
| 27/08/2013 | 6.42p | 6.42p | 6.19p | 6.42p | 0 |
| 23/08/2013 | 6.42p | 6.42p | 6.19p | 6.42p | 0 |
| 22/08/2013 | 6.42p | 6.42p | 6.19p | 6.42p | 0 |
| 21/08/2013 | 6.42p | 6.42p | 6.19p | 6.42p | 20237 |
| 20/08/2013 | 6.05p | 6.42p | 5.93p | 6.42p | 20237 |
| 19/08/2013 | 5.93p | 5.98p | 5.81p | 5.93p | 0 |
| 16/08/2013 | 5.93p | 5.98p | 5.81p | 5.93p | 0 |
| 15/08/2013 | 5.81p | 5.98p | 5.81p | 5.93p | 1217 |
| 14/08/2013 | 5.81p | 5.98p | 5.81p | 5.81p | 83 |
| 13/08/2013 | 5.68p | 5.81p | 5.44p | 5.81p | 15178 |
| 12/08/2013 | 5.68p | 5.68p | 5.06p | 5.68p | 0 |
| 09/08/2013 | 5.68p | 5.68p | 5.06p | 5.68p | 113168 |
| 08/08/2013 | 5.81p | 6.18p | 5.59p | 5.68p | 0 |
| 07/08/2013 | 5.68p | 6.18p | 5.59p | 6.18p | 0 |
| 06/08/2013 | 5.68p | 5.68p | 5.59p | 5.68p | 2859 |
| 05/08/2013 | 5.81p | 5.93p | 5.68p | 5.68p | 885 |
| 02/08/2013 | 5.81p | 5.93p | 5.81p | 5.81p | 0 |
| 01/08/2013 | 5.81p | 5.93p | 5.81p | 5.81p | 50592 |
| 31/07/2013 | 5.81p | 5.81p | 5.59p | 5.81p | 4149 |
| 30/07/2013 | 5.56p | 5.81p | 5.56p | 5.81p | 20237 |
| 29/07/2013 | 5.56p | 6.18p | 5.31p | 5.56p | 0 |
| 26/07/2013 | 5.56p | 6.18p | 5.31p | 5.56p | 0 |
| 25/07/2013 | 5.56p | 6.18p | 5.31p | 5.56p | 0 |
| 24/07/2013 | 5.56p | 6.18p | 5.31p | 5.56p | 0 |
| 23/07/2013 | 5.31p | 5.68p | 5.31p | 5.56p | 47325 |
| 22/07/2013 | 5.44p | 5.93p | 5.05p | 5.31p | 0 |
| 19/07/2013 | 5.44p | 5.93p | 5.05p | 5.44p | 0 |
| 18/07/2013 | 5.44p | 5.93p | 5.05p | 5.44p | 0 |
| 17/07/2013 | 5.44p | 5.93p | 5.05p | 5.44p | 0 |
| 16/07/2013 | 5.44p | 5.93p | 5.05p | 5.44p | 0 |
| 15/07/2013 | 5.44p | 5.93p | 5.05p | 5.44p | 0 |
| 12/07/2013 | 5.93p | 5.93p | 5.05p | 5.44p | 238441 |
| 11/07/2013 | 5.93p | 6.67p | 5.93p | 5.93p | 161894 |
| 10/07/2013 | 6.18p | 6.18p | 5.44p | 5.93p | 60710 |
| 09/07/2013 | 5.44p | 6.42p | 5.44p | 6.18p | 277237 |
| 08/07/2013 | 5.56p | 5.56p | 4.97p | 5.44p | 68173 |
| 05/07/2013 | 5.81p | 5.81p | 5.56p | 5.56p | 12913 |
| 04/07/2013 | 5.81p | 5.81p | 5.54p | 5.81p | 32885 |
| 03/07/2013 | 5.81p | 5.81p | 5.54p | 5.81p | 0 |
| 02/07/2013 | 5.81p | 5.81p | 5.54p | 5.81p | 0 |
| 01/07/2013 | 5.81p | 5.81p | 5.54p | 5.81p | 3541 |
| 28/06/2013 | 5.81p | 6.28p | 5.59p | 5.68p | 0 |
| 27/06/2013 | 5.81p | 6.28p | 5.59p | 5.81p | 0 |
| 26/06/2013 | 5.93p | 6.28p | 5.59p | 5.81p | 0 |
| 25/06/2013 | 5.93p | 6.28p | 5.59p | 5.93p | 13581 |
| 24/06/2013 | 5.93p | 6.55p | 5.93p | 5.93p | 0 |
| 21/06/2013 | 6.55p | 6.55p | 5.93p | 5.93p | 55651 |
| 20/06/2013 | 6.55p | 6.79p | 6.42p | 6.55p | 0 |
| 19/06/2013 | 6.55p | 6.79p | 6.42p | 6.55p | 0 |
| 18/06/2013 | 6.55p | 6.79p | 6.42p | 6.55p | 0 |
| 17/06/2013 | 6.55p | 6.79p | 6.42p | 6.55p | 0 |
| 14/06/2013 | 6.79p | 6.79p | 6.42p | 6.55p | 35353 |
| 13/06/2013 | 7.04p | 7.04p | 6.46p | 6.79p | 137357 |
| 12/06/2013 | 7.04p | 7.17p | 6.92p | 7.04p | 533203 |
| 11/06/2013 | 7.04p | 7.04p | 6.92p | 7.04p | 111302 |
| 10/06/2013 | 7.04p | 7.04p | 6.96p | 7.04p | 0 |
| 07/06/2013 | 7.04p | 7.04p | 6.96p | 7.04p | 0 |
| 06/06/2013 | 7.04p | 7.04p | 6.96p | 7.04p | 16442 |
| 05/06/2013 | 7.04p | 7.04p | 6.92p | 7.04p | 0 |
| 04/06/2013 | 7.04p | 7.04p | 6.92p | 7.04p | 0 |
| 03/06/2013 | 7.04p | 7.04p | 6.92p | 7.04p | 0 |
| 31/05/2013 | 7.04p | 7.04p | 6.92p | 7.04p | 0 |
| 30/05/2013 | 7.04p | 7.04p | 6.92p | 7.04p | 6071 |
| 29/05/2013 | 7.04p | 7.17p | 6.97p | 7.04p | 0 |
| 28/05/2013 | 7.17p | 7.17p | 6.97p | 7.04p | 0 |
| 24/05/2013 | 7.17p | 7.17p | 6.97p | 7.17p | 0 |
| 23/05/2013 | 7.17p | 7.17p | 6.97p | 7.17p | 0 |
| 22/05/2013 | 7.17p | 7.17p | 6.97p | 7.17p | 131539 |
| 21/05/2013 | 7.17p | 7.17p | 6.97p | 7.17p | 12750 |
| 20/05/2013 | 7.17p | 7.17p | 6.98p | 7.17p | 33391 |
| 17/05/2013 | 7.17p | 7.17p | 6.92p | 7.17p | 52312 |
| 16/05/2013 | 7.17p | 7.17p | 6.98p | 7.17p | 6265 |
| 15/05/2013 | 7.17p | 7.17p | 6.97p | 7.17p | 44268 |
| 14/05/2013 | 6.79p | 7.86p | 6.79p | 7.17p | 183851 |
| 13/05/2013 | 6.79p | 7.17p | 6.79p | 6.79p | 5388 |
| 10/05/2013 | 6.67p | 7.41p | 6.67p | 6.79p | 57873 |
| 09/05/2013 | 6.30p | 6.67p | 6.30p | 6.67p | 115350 |
| 08/05/2013 | 6.05p | 6.42p | 6.05p | 6.30p | 60710 |
| 07/05/2013 | 6.05p | 6.05p | 5.58p | 6.05p | 4818 |
| 03/05/2013 | 6.05p | 6.23p | 5.61p | 6.05p | 0 |
| 02/05/2013 | 6.05p | 6.23p | 5.61p | 6.05p | 165739 |
| 01/05/2013 | 6.05p | 6.05p | 5.49p | 6.05p | 0 |
| 30/04/2013 | 6.05p | 6.05p | 5.49p | 6.05p | 506 |
| 29/04/2013 | 6.05p | 6.05p | 5.62p | 6.05p | 20237 |
| 26/04/2013 | 6.05p | 6.67p | 6.05p | 6.05p | 0 |
| 25/04/2013 | 6.67p | 6.67p | 6.05p | 6.05p | 75888 |
| 24/04/2013 | 6.67p | 6.67p | 6.23p | 6.67p | 0 |
| 23/04/2013 | 6.67p | 6.67p | 6.23p | 6.67p | 101479 |
| 22/04/2013 | 6.67p | 6.79p | 6.24p | 6.67p | 0 |
| 19/04/2013 | 6.67p | 6.67p | 6.24p | 6.67p | 5177 |
| 18/04/2013 | 6.67p | 6.67p | 6.18p | 6.67p | 101184 |
| 17/04/2013 | 6.67p | 6.67p | 6.47p | 6.67p | 0 |
| 16/04/2013 | 6.67p | 6.67p | 6.47p | 6.67p | 1042 |
*Close Price adjusted for both dividends and splits