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 |
|---|---|---|---|---|---|
| 15/04/2013 | 6.79p | 6.82p | 6.47p | 6.67p | 122995 |
| 12/04/2013 | 6.42p | 6.92p | 6.18p | 6.79p | 389962 |
| 11/04/2013 | 6.42p | 6.42p | 6.23p | 6.42p | 101184 |
| 10/04/2013 | 6.42p | 6.42p | 6.42p | 6.42p | 960 |
| 09/04/2013 | 6.42p | 6.42p | 5.81p | 6.42p | 0 |
| 08/04/2013 | 6.18p | 6.42p | 5.81p | 6.42p | 55651 |
| 05/04/2013 | 5.81p | 5.81p | 5.44p | 5.81p | 10118 |
| 04/04/2013 | 5.81p | 6.13p | 5.81p | 5.81p | 541333 |
| 03/04/2013 | 5.81p | 5.93p | 5.81p | 5.81p | 682991 |
| 02/04/2013 | 5.81p | 6.18p | 5.44p | 5.81p | 549428 |
| 28/03/2013 | 5.81p | 6.18p | 5.68p | 5.81p | 1456035 |
| 27/03/2013 | 5.81p | 5.93p | 5.81p | 5.81p | 202368 |
| 26/03/2013 | 5.19p | 6.42p | 4.10p | 5.81p | 3256597 |
| 25/03/2013 | 6.18p | 6.18p | 4.97p | 5.19p | 201262 |
| 22/03/2013 | 6.18p | 6.42p | 5.68p | 6.18p | 0 |
| 21/03/2013 | 6.42p | 6.42p | 5.68p | 6.18p | 51604 |
| 20/03/2013 | 6.42p | 6.42p | 5.93p | 6.42p | 25684 |
| 19/03/2013 | 6.42p | 6.92p | 6.00p | 6.42p | 0 |
| 18/03/2013 | 6.92p | 6.92p | 6.00p | 6.42p | 78042 |
| 15/03/2013 | 6.92p | 6.92p | 6.42p | 6.92p | 50592 |
| 14/03/2013 | 7.17p | 7.17p | 6.92p | 6.92p | 75888 |
| 13/03/2013 | 7.41p | 7.41p | 6.92p | 7.17p | 91065 |
| 12/03/2013 | 7.41p | 7.91p | 6.92p | 7.41p | 0 |
| 11/03/2013 | 7.41p | 7.91p | 6.92p | 7.41p | 0 |
| 08/03/2013 | 7.41p | 7.91p | 6.92p | 7.41p | 0 |
| 07/03/2013 | 7.66p | 7.66p | 6.92p | 7.41p | 64587 |
| 06/03/2013 | 7.66p | 7.66p | 7.14p | 7.66p | 20056 |
| 05/03/2013 | 7.66p | 7.66p | 7.14p | 7.66p | 4951 |
| 04/03/2013 | 7.66p | 7.81p | 7.66p | 7.66p | 0 |
| 01/03/2013 | 7.66p | 7.81p | 7.66p | 7.66p | 12808 |
| 28/02/2013 | 7.66p | 7.91p | 7.07p | 7.66p | 0 |
| 27/02/2013 | 7.91p | 7.91p | 7.07p | 7.91p | 0 |
| 26/02/2013 | 7.91p | 7.91p | 7.07p | 7.91p | 0 |
| 25/02/2013 | 7.91p | 7.91p | 7.07p | 7.91p | 0 |
| 22/02/2013 | 7.41p | 7.91p | 7.07p | 7.91p | 40979 |
| 21/02/2013 | 7.17p | 7.41p | 6.92p | 7.41p | 265931 |
| 20/02/2013 | 7.17p | 7.41p | 6.92p | 7.17p | 0 |
| 19/02/2013 | 6.92p | 7.41p | 6.92p | 7.17p | 44299 |
| 18/02/2013 | 7.17p | 7.41p | 6.92p | 6.92p | 36426 |
| 15/02/2013 | 7.17p | 7.17p | 6.52p | 7.17p | 0 |
| 14/02/2013 | 7.04p | 7.17p | 6.52p | 7.17p | 75888 |
| 13/02/2013 | 7.04p | 7.04p | 6.63p | 7.04p | 13477 |
| 12/02/2013 | 7.04p | 7.04p | 6.63p | 7.04p | 2327 |
| 11/02/2013 | 7.04p | 7.04p | 6.52p | 7.04p | 0 |
| 08/02/2013 | 7.04p | 7.04p | 6.52p | 7.04p | 7892 |
| 07/02/2013 | 7.04p | 7.41p | 7.04p | 7.04p | 53562 |
| 06/02/2013 | 7.04p | 7.45p | 7.04p | 7.04p | 5059 |
| 05/02/2013 | 7.04p | 7.54p | 6.92p | 7.04p | 0 |
| 04/02/2013 | 7.04p | 7.54p | 6.92p | 7.04p | 0 |
| 01/02/2013 | 7.29p | 7.54p | 6.92p | 7.04p | 0 |
| 31/01/2013 | 7.54p | 7.54p | 6.92p | 7.29p | 80947 |
| 30/01/2013 | 7.91p | 7.91p | 7.41p | 7.54p | 166953 |
| 29/01/2013 | 8.65p | 8.65p | 7.41p | 7.91p | 156281 |
| 28/01/2013 | 8.89p | 8.89p | 7.91p | 8.65p | 133356 |
| 25/01/2013 | 8.89p | 8.89p | 8.40p | 8.89p | 0 |
| 24/01/2013 | 8.89p | 8.89p | 8.40p | 8.89p | 1518 |
| 23/01/2013 | 8.89p | 8.89p | 8.40p | 8.89p | 33405 |
| 22/01/2013 | 8.89p | 8.89p | 8.40p | 8.89p | 12142 |
| 21/01/2013 | 8.89p | 8.89p | 8.40p | 8.89p | 0 |
| 18/01/2013 | 8.89p | 8.89p | 8.40p | 8.89p | 0 |
| 17/01/2013 | 8.89p | 8.89p | 8.40p | 8.89p | 0 |
| 16/01/2013 | 8.89p | 8.89p | 8.40p | 8.89p | 0 |
| 15/01/2013 | 8.89p | 8.89p | 8.40p | 8.89p | 0 |
| 14/01/2013 | 8.89p | 8.89p | 8.40p | 8.89p | 3910 |
| 11/01/2013 | 8.89p | 9.06p | 8.89p | 8.89p | 3349 |
| 10/01/2013 | 8.89p | 8.89p | 8.40p | 8.89p | 0 |
| 09/01/2013 | 8.89p | 8.89p | 8.40p | 8.89p | 0 |
| 08/01/2013 | 8.89p | 8.89p | 8.40p | 8.89p | 0 |
| 07/01/2013 | 8.89p | 8.89p | 8.40p | 8.89p | 202368 |
| 04/01/2013 | 8.89p | 8.89p | 8.40p | 8.89p | 69776 |
| 03/01/2013 | 8.89p | 8.89p | 8.89p | 8.89p | 10680 |
| 02/01/2013 | 8.89p | 8.89p | 8.40p | 8.89p | 12503 |
| 31/12/2012 | 8.89p | 8.89p | 8.40p | 8.89p | 0 |
| 28/12/2012 | 8.89p | 8.89p | 8.40p | 8.89p | 0 |
| 27/12/2012 | 8.89p | 8.89p | 8.40p | 8.89p | 1615 |
| 24/12/2012 | 8.89p | 8.89p | 8.40p | 8.89p | 25296 |
| 21/12/2012 | 8.89p | 9.14p | 8.89p | 8.89p | 0 |
| 20/12/2012 | 8.89p | 9.14p | 8.89p | 8.89p | 0 |
| 19/12/2012 | 8.89p | 9.14p | 8.89p | 8.89p | 67648 |
| 18/12/2012 | 8.89p | 8.89p | 8.89p | 8.89p | 2961 |
| 17/12/2012 | 8.89p | 8.89p | 8.40p | 8.89p | 0 |
| 14/12/2012 | 8.89p | 8.89p | 8.40p | 8.89p | 46104 |
| 13/12/2012 | 8.89p | 9.39p | 8.89p | 8.89p | 252960 |
| 12/12/2012 | 8.89p | 8.89p | 8.40p | 8.89p | 0 |
| 11/12/2012 | 8.89p | 8.89p | 8.40p | 8.89p | 8721 |
| 10/12/2012 | 8.89p | 9.14p | 8.40p | 8.89p | 0 |
| 07/12/2012 | 8.89p | 9.14p | 8.40p | 8.89p | 0 |
| 06/12/2012 | 8.89p | 9.14p | 8.40p | 8.89p | 0 |
| 05/12/2012 | 8.89p | 9.14p | 8.40p | 8.89p | 0 |
| 04/12/2012 | 8.89p | 9.14p | 8.40p | 8.89p | 0 |
| 03/12/2012 | 9.14p | 9.14p | 8.40p | 8.89p | 12203 |
| 30/11/2012 | 9.14p | 9.14p | 8.40p | 9.14p | 0 |
| 29/11/2012 | 9.14p | 9.14p | 8.40p | 9.14p | 0 |
| 28/11/2012 | 9.14p | 9.14p | 8.40p | 9.14p | 0 |
| 27/11/2012 | 9.14p | 9.14p | 8.40p | 9.14p | 0 |
| 26/11/2012 | 9.14p | 9.14p | 8.40p | 9.14p | 15769 |
| 23/11/2012 | 9.14p | 9.39p | 8.40p | 9.14p | 0 |
| 22/11/2012 | 9.14p | 9.39p | 8.40p | 9.14p | 0 |
| 21/11/2012 | 9.14p | 9.39p | 8.40p | 9.14p | 0 |
| 20/11/2012 | 9.14p | 9.14p | 8.40p | 9.14p | 0 |
| 19/11/2012 | 9.14p | 9.14p | 8.40p | 9.14p | 14454 |
| 16/11/2012 | 9.39p | 9.39p | 8.40p | 9.14p | 25296 |
| 15/11/2012 | 9.39p | 9.64p | 8.89p | 9.39p | 0 |
| 14/11/2012 | 9.64p | 9.64p | 8.89p | 9.39p | 24338 |
| 13/11/2012 | 9.64p | 9.64p | 8.89p | 9.64p | 55309 |
| 12/11/2012 | 9.39p | 10.87p | 9.39p | 9.64p | 0 |
| 09/11/2012 | 10.87p | 10.87p | 9.39p | 9.39p | 153368 |
| 08/11/2012 | 10.87p | 10.87p | 9.88p | 10.87p | 0 |
| 07/11/2012 | 10.87p | 10.87p | 9.88p | 10.87p | 0 |
| 06/11/2012 | 10.87p | 10.87p | 9.88p | 10.87p | 0 |
| 05/11/2012 | 10.87p | 10.87p | 9.88p | 10.87p | 0 |
| 02/11/2012 | 10.87p | 10.87p | 9.88p | 10.87p | 6620 |
| 01/11/2012 | 10.87p | 11.37p | 10.38p | 10.87p | 0 |
| 31/10/2012 | 10.87p | 11.37p | 10.38p | 10.87p | 202368 |
| 30/10/2012 | 10.87p | 10.87p | 9.88p | 10.87p | 0 |
| 29/10/2012 | 10.87p | 10.87p | 9.88p | 10.87p | 10118 |
| 26/10/2012 | 10.87p | 10.87p | 10.09p | 10.87p | 0 |
| 25/10/2012 | 10.87p | 10.87p | 10.09p | 10.87p | 2530 |
| 24/10/2012 | 10.87p | 10.87p | 9.88p | 10.87p | 0 |
| 23/10/2012 | 10.87p | 10.87p | 9.88p | 10.87p | 0 |
| 22/10/2012 | 10.87p | 10.87p | 9.88p | 10.87p | 0 |
| 19/10/2012 | 10.87p | 10.87p | 9.88p | 10.87p | 1 |
| 18/10/2012 | 10.87p | 10.97p | 10.87p | 10.87p | 0 |
| 17/10/2012 | 10.87p | 10.97p | 10.87p | 10.87p | 0 |
| 16/10/2012 | 10.87p | 10.97p | 10.87p | 10.87p | 10118 |
| 15/10/2012 | 10.87p | 10.97p | 10.08p | 10.87p | 12746 |
| 12/10/2012 | 10.62p | 10.97p | 9.88p | 10.87p | 50592 |
| 11/10/2012 | 10.62p | 10.62p | 9.96p | 10.62p | 9107 |
| 10/10/2012 | 10.62p | 10.67p | 9.88p | 10.38p | 313670 |
| 09/10/2012 | 10.62p | 10.62p | 10.20p | 10.62p | 9538 |
| 08/10/2012 | 10.62p | 11.17p | 10.62p | 10.62p | 0 |
| 05/10/2012 | 10.62p | 11.17p | 10.62p | 10.62p | 15178 |
| 04/10/2012 | 9.88p | 10.62p | 9.88p | 10.62p | 10118 |
| 03/10/2012 | 9.88p | 9.93p | 9.71p | 9.88p | 0 |
| 02/10/2012 | 9.88p | 9.93p | 9.71p | 9.88p | 3728 |
| 01/10/2012 | 9.88p | 10.08p | 9.88p | 9.88p | 96125 |
| 28/09/2012 | 9.88p | 9.88p | 9.70p | 9.88p | 10118 |
| 27/09/2012 | 9.88p | 9.88p | 9.69p | 9.88p | 107255 |
| 26/09/2012 | 9.88p | 9.88p | 9.84p | 9.88p | 0 |
| 25/09/2012 | 9.88p | 9.88p | 9.84p | 9.88p | 0 |
| 24/09/2012 | 9.88p | 9.88p | 9.84p | 9.88p | 202368 |
| 21/09/2012 | 9.88p | 10.38p | 9.83p | 9.88p | 0 |
| 20/09/2012 | 9.88p | 10.38p | 9.83p | 9.88p | 0 |
| 19/09/2012 | 9.88p | 10.38p | 9.83p | 9.88p | 0 |
| 18/09/2012 | 9.88p | 10.38p | 9.83p | 9.88p | 0 |
| 17/09/2012 | 9.88p | 10.38p | 9.83p | 9.88p | 10337 |
| 14/09/2012 | 9.88p | 9.88p | 9.78p | 9.88p | 0 |
| 13/09/2012 | 9.88p | 9.88p | 9.78p | 9.88p | 21297 |
| 12/09/2012 | 10.13p | 10.20p | 9.88p | 9.88p | 374380 |
| 11/09/2012 | 10.13p | 10.38p | 10.03p | 10.13p | 130877 |
| 10/09/2012 | 10.01p | 10.38p | 10.01p | 10.13p | 176633 |
| 07/09/2012 | 9.76p | 10.01p | 9.59p | 10.01p | 0 |
| 06/09/2012 | 9.88p | 9.98p | 9.59p | 9.76p | 765584 |
| 05/09/2012 | 9.88p | 9.88p | 9.64p | 9.88p | 556511 |
| 04/09/2012 | 9.88p | 9.88p | 9.64p | 9.88p | 20833 |
| 03/09/2012 | 9.88p | 10.38p | 9.76p | 9.88p | 0 |
| 31/08/2012 | 9.76p | 10.38p | 9.76p | 9.88p | 281216 |
| 30/08/2012 | 9.76p | 9.76p | 9.24p | 9.76p | 0 |
| 29/08/2012 | 9.76p | 9.76p | 9.24p | 9.76p | 0 |
| 28/08/2012 | 9.76p | 9.76p | 9.24p | 9.76p | 101184 |
| 24/08/2012 | 9.76p | 9.76p | 9.27p | 9.76p | 11130 |
| 23/08/2012 | 9.76p | 10.13p | 9.76p | 9.76p | 0 |
| 22/08/2012 | 9.76p | 10.13p | 9.76p | 9.76p | 0 |
| 21/08/2012 | 9.76p | 10.13p | 9.76p | 9.76p | 0 |
| 20/08/2012 | 9.76p | 10.13p | 9.76p | 9.76p | 25296 |
| 17/08/2012 | 9.39p | 9.88p | 9.39p | 9.76p | 202368 |
| 16/08/2012 | 9.02p | 9.88p | 9.02p | 9.39p | 151776 |
| 15/08/2012 | 9.14p | 9.88p | 9.02p | 9.02p | 0 |
| 14/08/2012 | 9.14p | 9.88p | 9.14p | 9.14p | 4375 |
| 13/08/2012 | 9.14p | 9.14p | 8.55p | 9.14p | 0 |
| 10/08/2012 | 9.14p | 9.14p | 8.55p | 9.14p | 0 |
| 09/08/2012 | 9.14p | 9.14p | 8.55p | 9.14p | 0 |
| 08/08/2012 | 9.14p | 9.14p | 8.55p | 9.14p | 6071 |
| 07/08/2012 | 9.14p | 9.59p | 8.89p | 9.14p | 0 |
| 06/08/2012 | 9.14p | 9.59p | 8.89p | 9.14p | 0 |
| 03/08/2012 | 9.14p | 9.59p | 8.89p | 9.14p | 0 |
| 02/08/2012 | 9.39p | 9.59p | 8.89p | 9.14p | 230150 |
| 01/08/2012 | 9.51p | 9.63p | 9.39p | 9.39p | 10118 |
| 31/07/2012 | 9.14p | 10.03p | 8.89p | 9.51p | 947462 |
| 30/07/2012 | 8.40p | 8.50p | 8.40p | 8.40p | 5807 |
| 27/07/2012 | 8.40p | 8.52p | 8.15p | 8.40p | 0 |
| 26/07/2012 | 8.52p | 8.52p | 8.15p | 8.40p | 62358 |
| 25/07/2012 | 8.52p | 8.52p | 8.24p | 8.52p | 14044 |
| 24/07/2012 | 8.52p | 8.52p | 8.24p | 8.52p | 96125 |
| 23/07/2012 | 8.52p | 8.60p | 8.52p | 8.52p | 0 |
| 20/07/2012 | 8.52p | 8.60p | 8.52p | 8.52p | 109795 |
| 19/07/2012 | 8.52p | 8.52p | 8.49p | 8.52p | 3358 |
| 18/07/2012 | 8.52p | 8.52p | 8.15p | 8.52p | 0 |
| 17/07/2012 | 8.52p | 8.52p | 8.15p | 8.52p | 0 |
| 16/07/2012 | 8.52p | 8.52p | 8.15p | 8.52p | 4848 |
| 13/07/2012 | 8.52p | 8.52p | 8.15p | 8.52p | 0 |
| 12/07/2012 | 8.52p | 8.52p | 8.15p | 8.52p | 0 |
| 11/07/2012 | 8.52p | 8.52p | 8.15p | 8.52p | 1849 |
| 10/07/2012 | 8.52p | 8.65p | 8.40p | 8.52p | 0 |
| 09/07/2012 | 8.52p | 8.65p | 8.40p | 8.52p | 0 |
| 06/07/2012 | 8.52p | 8.65p | 8.40p | 8.52p | 0 |
| 05/07/2012 | 8.65p | 8.65p | 8.40p | 8.52p | 70829 |
| 04/07/2012 | 8.65p | 8.89p | 8.40p | 8.65p | 293433 |
| 03/07/2012 | 8.52p | 8.65p | 8.40p | 8.65p | 222604 |
| 02/07/2012 | 8.65p | 8.72p | 8.40p | 8.52p | 561570 |
*Close Price adjusted for both dividends and splits