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:
- Avoid Halma (HLMA) by Steve Moore in ShareProphets
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Hold Barclays (BARC) by James Beard in The Motley Fool
- Watch Wise Class A (WISE) by Edward Sheldon in The Motley Fool
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Hold Anglo American (AAL) by John Ficenec in The Times - Tempus
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Buy Pennon Group (PNN) by Deutsche Bank
- Neutral Pennon Group (PNN) by Goldman Sachs
- Equal Weight WH Smith (SMWH) by Barclays
- Buy Pennon Group (PNN) by Citi
- Hold WH Smith (SMWH) by Peel Hunt
- Buy MJ Gleeson (GLE) by Berenberg
- Hold WH Smith (SMWH) by Deutsche Bank
- Equal Weight Vodafone Group (VOD) by Barclays
- Neutral United Utilities Group (UU.) by Citi
- Neutral Severn Trent (SVT) by Citi
- Neutral Bellway (BWY) by Goldman Sachs
- Hold Bellway (BWY) by Berenberg
- Hold DCC (CDI) (DCC) by Stifel
Metals Exploration (MTL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/08/2025 | 11.80p | 12.80p | 11.80p | 12.80p | 7814906 |
| 28/08/2025 | 11.85p | 12.30p | 11.00p | 11.70p | 21356956 |
| 27/08/2025 | 12.75p | 12.85p | 11.90p | 12.15p | 7179940 |
| 26/08/2025 | 12.75p | 13.00p | 12.33p | 12.70p | 3775583 |
| 22/08/2025 | 12.95p | 13.20p | 12.60p | 12.90p | 4228920 |
| 21/08/2025 | 12.60p | 13.09p | 12.50p | 12.95p | 5997258 |
| 20/08/2025 | 13.40p | 13.42p | 12.30p | 12.30p | 9185608 |
| 19/08/2025 | 13.55p | 13.80p | 13.33p | 13.40p | 3627999 |
| 18/08/2025 | 13.85p | 14.00p | 13.51p | 13.55p | 2520761 |
| 15/08/2025 | 14.05p | 14.05p | 13.70p | 13.80p | 2081718 |
| 14/08/2025 | 14.05p | 14.09p | 13.90p | 14.00p | 1976702 |
| 13/08/2025 | 13.95p | 14.26p | 13.90p | 14.05p | 4923514 |
| 12/08/2025 | 13.95p | 14.10p | 13.83p | 14.00p | 2963472 |
| 11/08/2025 | 13.85p | 14.10p | 13.72p | 13.95p | 3593091 |
| 08/08/2025 | 14.05p | 14.40p | 13.73p | 14.00p | 4187864 |
| 07/08/2025 | 13.60p | 14.14p | 13.34p | 13.90p | 5413293 |
| 06/08/2025 | 13.55p | 13.80p | 13.41p | 13.60p | 5733540 |
| 05/08/2025 | 13.70p | 13.80p | 13.22p | 13.35p | 2400333 |
| 04/08/2025 | 13.30p | 14.00p | 13.20p | 13.60p | 6425339 |
| 01/08/2025 | 13.10p | 13.50p | 12.90p | 13.30p | 3869367 |
| 31/07/2025 | 12.85p | 13.29p | 12.80p | 13.10p | 4538184 |
| 30/07/2025 | 12.85p | 12.95p | 12.22p | 12.85p | 5816470 |
| 29/07/2025 | 13.25p | 13.40p | 12.60p | 12.90p | 5082548 |
| 28/07/2025 | 13.25p | 14.10p | 13.10p | 13.30p | 8203272 |
| 25/07/2025 | 12.60p | 13.40p | 12.60p | 13.25p | 9113884 |
| 24/07/2025 | 12.35p | 12.75p | 12.31p | 12.75p | 5057895 |
| 23/07/2025 | 12.95p | 13.20p | 12.00p | 12.40p | 15002857 |
| 22/07/2025 | 12.45p | 13.33p | 12.12p | 12.95p | 18253724 |
| 21/07/2025 | 12.80p | 13.00p | 11.33p | 12.20p | 23847516 |
| 18/07/2025 | 13.50p | 13.52p | 12.50p | 12.80p | 7664678 |
| 17/07/2025 | 12.65p | 13.90p | 12.65p | 13.50p | 14046393 |
| 16/07/2025 | 14.35p | 14.49p | 12.56p | 12.70p | 30042142 |
| 15/07/2025 | 16.00p | 16.10p | 14.00p | 14.35p | 22409690 |
| 14/07/2025 | 15.85p | 16.49p | 15.70p | 16.00p | 10694211 |
| 11/07/2025 | 15.50p | 16.10p | 15.45p | 15.90p | 9024829 |
| 10/07/2025 | 15.40p | 16.20p | 15.29p | 15.50p | 16941158 |
| 09/07/2025 | 14.90p | 15.80p | 14.80p | 15.50p | 30773314 |
| 08/07/2025 | 13.90p | 15.00p | 13.80p | 14.90p | 13832020 |
| 07/07/2025 | 14.20p | 14.38p | 13.70p | 13.80p | 18827716 |
| 04/07/2025 | 13.00p | 15.50p | 13.00p | 14.30p | 38954172 |
| 03/07/2025 | 12.10p | 13.10p | 12.10p | 13.00p | 25904192 |
| 02/07/2025 | 11.65p | 12.28p | 11.65p | 11.95p | 18843224 |
| 01/07/2025 | 11.10p | 11.80p | 11.00p | 11.80p | 14636734 |
| 30/06/2025 | 11.15p | 11.50p | 11.00p | 11.00p | 14861490 |
| 27/06/2025 | 10.80p | 11.25p | 10.60p | 10.95p | 14474325 |
| 26/06/2025 | 10.40p | 11.00p | 10.40p | 10.75p | 13062345 |
| 25/06/2025 | 10.35p | 10.60p | 10.30p | 10.50p | 12670058 |
| 24/06/2025 | 10.50p | 10.60p | 10.00p | 10.00p | 6089871 |
| 23/06/2025 | 10.25p | 10.60p | 10.10p | 10.50p | 6486055 |
| 20/06/2025 | 10.35p | 10.50p | 10.10p | 10.25p | 6504810 |
| 19/06/2025 | 10.50p | 10.50p | 10.00p | 10.30p | 6080164 |
| 18/06/2025 | 9.80p | 10.60p | 9.80p | 10.45p | 15350139 |
| 17/06/2025 | 9.60p | 9.89p | 9.41p | 9.80p | 11349536 |
| 16/06/2025 | 9.25p | 9.70p | 9.22p | 9.60p | 12921937 |
| 13/06/2025 | 9.25p | 9.40p | 9.20p | 9.40p | 8158293 |
| 12/06/2025 | 9.20p | 9.40p | 9.20p | 9.30p | 13455993 |
| 11/06/2025 | 8.85p | 9.30p | 8.70p | 9.20p | 6534852 |
| 10/06/2025 | 8.60p | 9.00p | 8.60p | 8.80p | 173670048 |
| 09/06/2025 | 8.60p | 8.70p | 8.50p | 8.60p | 170635184 |
| 06/06/2025 | 8.60p | 8.70p | 8.51p | 8.60p | 2668342 |
| 05/06/2025 | 8.65p | 8.80p | 8.53p | 8.60p | 2558196 |
| 04/06/2025 | 8.65p | 8.78p | 8.30p | 8.70p | 5331228 |
| 03/06/2025 | 8.85p | 8.92p | 8.50p | 8.72p | 3754806 |
| 02/06/2025 | 8.85p | 9.00p | 8.69p | 8.85p | 10868170 |
| 30/05/2025 | 8.30p | 9.00p | 8.20p | 8.80p | 19549960 |
| 29/05/2025 | 8.30p | 8.40p | 8.20p | 8.30p | 4037619 |
| 28/05/2025 | 8.10p | 8.50p | 8.10p | 8.30p | 2460345 |
| 27/05/2025 | 8.30p | 8.50p | 7.95p | 8.10p | 6663141 |
| 23/05/2025 | 7.90p | 8.42p | 7.90p | 8.30p | 6611510 |
| 22/05/2025 | 7.65p | 8.00p | 7.62p | 8.00p | 9496629 |
| 21/05/2025 | 7.65p | 7.70p | 7.60p | 7.65p | 1591049 |
| 20/05/2025 | 7.75p | 7.75p | 7.40p | 7.65p | 4473607 |
| 19/05/2025 | 7.65p | 8.00p | 7.60p | 7.80p | 8524666 |
| 16/05/2025 | 7.60p | 7.63p | 7.52p | 7.60p | 3308524 |
| 15/05/2025 | 7.60p | 7.70p | 7.50p | 7.60p | 3733991 |
| 14/05/2025 | 7.65p | 7.80p | 7.50p | 7.65p | 2660703 |
| 13/05/2025 | 7.55p | 7.80p | 7.50p | 7.80p | 3189306 |
| 12/05/2025 | 7.80p | 7.90p | 7.48p | 7.55p | 7551283 |
| 09/05/2025 | 7.70p | 7.90p | 7.60p | 7.80p | 2641933 |
| 08/05/2025 | 7.60p | 7.78p | 7.50p | 7.70p | 3288969 |
| 07/05/2025 | 7.60p | 7.70p | 7.51p | 7.60p | 1349759 |
| 06/05/2025 | 7.55p | 7.70p | 7.50p | 7.60p | 3851681 |
| 02/05/2025 | 7.60p | 7.65p | 7.50p | 7.55p | 4442462 |
| 01/05/2025 | 7.55p | 7.65p | 7.47p | 7.60p | 3630851 |
| 30/04/2025 | 7.50p | 7.60p | 7.40p | 7.60p | 2479216 |
| 29/04/2025 | 7.50p | 7.65p | 7.40p | 7.50p | 3546318 |
| 28/04/2025 | 7.60p | 7.90p | 7.50p | 7.55p | 14193982 |
| 25/04/2025 | 7.30p | 7.90p | 7.30p | 7.60p | 13846639 |
| 24/04/2025 | 7.05p | 7.40p | 6.98p | 7.30p | 2600515 |
| 23/04/2025 | 7.65p | 7.65p | 6.85p | 7.05p | 25441880 |
| 22/04/2025 | 7.40p | 7.70p | 7.30p | 7.50p | 14742095 |
| 17/04/2025 | 6.95p | 7.38p | 6.93p | 7.30p | 10679035 |
| 16/04/2025 | 6.70p | 7.10p | 6.60p | 7.00p | 9504296 |
| 15/04/2025 | 6.65p | 6.80p | 6.60p | 6.70p | 4442108 |
| 14/04/2025 | 6.50p | 6.80p | 6.50p | 6.65p | 8606509 |
| 11/04/2025 | 6.20p | 6.67p | 6.20p | 6.50p | 9726609 |
| 10/04/2025 | 6.10p | 6.50p | 6.07p | 6.20p | 4392423 |
| 09/04/2025 | 6.05p | 6.15p | 5.88p | 6.10p | 13708429 |
| 08/04/2025 | 6.00p | 6.39p | 5.99p | 6.08p | 13353298 |
| 07/04/2025 | 5.85p | 6.10p | 5.41p | 6.00p | 13995715 |
| 04/04/2025 | 6.20p | 6.30p | 5.90p | 6.00p | 3817373 |
| 03/04/2025 | 6.55p | 6.63p | 6.03p | 6.20p | 6374474 |
| 02/04/2025 | 6.75p | 6.90p | 6.42p | 6.55p | 9709260 |
| 01/04/2025 | 6.40p | 6.89p | 6.35p | 6.70p | 8550641 |
| 31/03/2025 | 6.20p | 6.65p | 6.10p | 6.26p | 7549834 |
| 28/03/2025 | 5.75p | 6.30p | 5.75p | 6.20p | 7699144 |
| 27/03/2025 | 5.60p | 5.80p | 5.50p | 5.80p | 3252465 |
| 26/03/2025 | 5.50p | 5.60p | 5.46p | 5.52p | 2924878 |
| 25/03/2025 | 5.40p | 5.60p | 5.36p | 5.50p | 1502788 |
| 24/03/2025 | 5.50p | 5.60p | 5.36p | 5.40p | 2693870 |
| 21/03/2025 | 5.40p | 5.67p | 5.40p | 5.55p | 3696755 |
| 20/03/2025 | 5.40p | 5.50p | 5.30p | 5.40p | 2059827 |
| 19/03/2025 | 5.60p | 5.60p | 5.40p | 5.40p | 2419418 |
| 18/03/2025 | 5.65p | 5.70p | 5.50p | 5.60p | 2264449 |
| 17/03/2025 | 5.75p | 5.80p | 5.50p | 5.65p | 2261918 |
| 14/03/2025 | 5.40p | 5.77p | 5.32p | 5.75p | 5077762 |
| 13/03/2025 | 5.40p | 5.50p | 5.30p | 5.40p | 1729438 |
| 12/03/2025 | 5.25p | 5.48p | 5.20p | 5.40p | 1887983 |
| 11/03/2025 | 5.35p | 5.35p | 5.21p | 5.25p | 1674586 |
| 10/03/2025 | 5.50p | 5.60p | 5.30p | 5.35p | 2839700 |
| 07/03/2025 | 5.60p | 5.70p | 5.40p | 5.50p | 3059242 |
| 06/03/2025 | 5.70p | 5.80p | 5.40p | 5.50p | 3420845 |
| 05/03/2025 | 5.40p | 5.80p | 5.40p | 5.70p | 4306754 |
| 04/03/2025 | 5.50p | 5.60p | 5.30p | 5.40p | 1505733 |
| 03/03/2025 | 5.55p | 5.60p | 5.33p | 5.50p | 3139803 |
| 28/02/2025 | 5.65p | 5.68p | 5.50p | 5.55p | 1563762 |
| 27/02/2025 | 5.80p | 5.87p | 5.63p | 5.65p | 2150678 |
| 26/02/2025 | 6.00p | 6.10p | 5.75p | 5.75p | 3248035 |
| 25/02/2025 | 6.05p | 6.20p | 5.80p | 6.00p | 5061861 |
| 24/02/2025 | 5.75p | 6.05p | 5.40p | 6.05p | 6994709 |
| 21/02/2025 | 5.90p | 5.98p | 5.66p | 5.70p | 3021636 |
| 20/02/2025 | 5.95p | 6.10p | 5.80p | 5.90p | 2199487 |
| 19/02/2025 | 5.95p | 6.10p | 5.89p | 6.00p | 1832417 |
| 18/02/2025 | 6.00p | 6.10p | 5.80p | 5.95p | 3252488 |
| 17/02/2025 | 6.00p | 6.10p | 5.90p | 6.00p | 3175508 |
| 14/02/2025 | 5.95p | 6.10p | 5.90p | 6.00p | 2220252 |
| 13/02/2025 | 6.00p | 6.10p | 5.84p | 5.95p | 2746613 |
| 12/02/2025 | 6.05p | 6.20p | 5.90p | 6.00p | 6006749 |
| 11/02/2025 | 5.80p | 6.20p | 5.70p | 6.00p | 6089008 |
| 10/02/2025 | 5.55p | 5.93p | 5.40p | 5.75p | 3871264 |
| 07/02/2025 | 5.80p | 5.90p | 5.43p | 5.55p | 4920979 |
| 06/02/2025 | 5.25p | 6.00p | 5.21p | 5.80p | 6902099 |
| 05/02/2025 | 4.95p | 5.40p | 4.82p | 5.25p | 8415740 |
| 04/02/2025 | 5.10p | 5.20p | 4.90p | 4.98p | 4204105 |
| 03/02/2025 | 5.15p | 5.20p | 5.03p | 5.10p | 3751112 |
| 31/01/2025 | 5.10p | 5.40p | 5.06p | 5.20p | 7737303 |
| 30/01/2025 | 5.35p | 5.35p | 5.00p | 5.10p | 9307838 |
| 29/01/2025 | 5.65p | 5.80p | 5.30p | 5.35p | 9771829 |
| 28/01/2025 | 5.95p | 5.97p | 5.55p | 5.80p | 4850244 |
| 27/01/2025 | 5.95p | 6.08p | 5.70p | 5.94p | 6213119 |
| 24/01/2025 | 5.95p | 6.10p | 5.82p | 5.95p | 4147407 |
| 23/01/2025 | 6.00p | 6.10p | 5.90p | 5.95p | 2732753 |
| 22/01/2025 | 5.60p | 6.16p | 5.58p | 6.00p | 9824979 |
| 21/01/2025 | 5.60p | 5.66p | 5.55p | 5.60p | 2468862 |
| 20/01/2025 | 5.90p | 5.97p | 5.50p | 5.60p | 6517364 |
| 17/01/2025 | 5.95p | 6.20p | 5.80p | 5.95p | 6231163 |
| 16/01/2025 | 5.70p | 6.20p | 5.70p | 6.16p | 4121691 |
| 15/01/2025 | 6.10p | 6.20p | 5.60p | 5.70p | 5916829 |
| 14/01/2025 | 6.00p | 6.20p | 5.92p | 6.12p | 1616826 |
| 13/01/2025 | 6.00p | 6.10p | 5.92p | 5.95p | 1938562 |
| 10/01/2025 | 6.05p | 6.20p | 6.00p | 6.00p | 2091922 |
| 09/01/2025 | 6.05p | 6.20p | 6.01p | 6.05p | 994770 |
| 08/01/2025 | 6.10p | 6.20p | 6.03p | 6.05p | 2093068 |
| 07/01/2025 | 6.20p | 6.30p | 6.10p | 6.10p | 2844056 |
| 06/01/2025 | 5.90p | 6.30p | 5.90p | 6.20p | 2908666 |
| 03/01/2025 | 5.60p | 6.10p | 5.58p | 5.90p | 4050201 |
| 02/01/2025 | 5.35p | 5.80p | 5.33p | 5.60p | 5586251 |
| 31/12/2024 | 5.35p | 5.40p | 5.32p | 5.35p | 330955 |
| 30/12/2024 | 5.35p | 5.40p | 5.32p | 5.36p | 897088 |
| 27/12/2024 | 5.35p | 5.40p | 5.33p | 5.35p | 691427 |
| 24/12/2024 | 5.30p | 5.39p | 5.30p | 5.35p | 114899 |
| 23/12/2024 | 5.30p | 5.39p | 5.22p | 5.35p | 680871 |
| 20/12/2024 | 5.40p | 5.40p | 5.22p | 5.30p | 681097 |
| 19/12/2024 | 5.55p | 5.58p | 5.32p | 5.40p | 623063 |
| 18/12/2024 | 5.60p | 5.70p | 5.50p | 5.55p | 501968 |
| 17/12/2024 | 5.50p | 5.80p | 5.50p | 5.60p | 1647621 |
| 16/12/2024 | 5.25p | 5.60p | 5.25p | 5.50p | 1772112 |
| 13/12/2024 | 5.15p | 5.40p | 5.15p | 5.35p | 3126310 |
| 12/12/2024 | 5.15p | 5.25p | 5.06p | 5.10p | 946745 |
| 11/12/2024 | 5.10p | 5.27p | 5.05p | 5.15p | 1348566 |
| 10/12/2024 | 5.35p | 5.47p | 5.08p | 5.10p | 2361970 |
| 09/12/2024 | 5.50p | 5.60p | 5.30p | 5.35p | 5600507 |
| 06/12/2024 | 5.60p | 5.72p | 5.50p | 5.55p | 1040272 |
| 05/12/2024 | 5.50p | 5.82p | 5.50p | 5.60p | 3477086 |
| 04/12/2024 | 5.35p | 5.70p | 5.35p | 5.50p | 1673992 |
| 03/12/2024 | 5.20p | 5.50p | 5.20p | 5.35p | 2311069 |
| 02/12/2024 | 5.75p | 5.82p | 5.03p | 5.20p | 6019407 |
| 29/11/2024 | 5.75p | 5.90p | 5.60p | 5.70p | 727226 |
| 28/11/2024 | 5.85p | 5.90p | 5.51p | 5.75p | 1258274 |
| 27/11/2024 | 5.85p | 6.00p | 5.70p | 5.85p | 1243528 |
| 26/11/2024 | 5.80p | 6.00p | 5.72p | 5.80p | 866641 |
| 25/11/2024 | 6.00p | 6.20p | 5.67p | 5.85p | 3433706 |
| 22/11/2024 | 5.70p | 5.90p | 5.67p | 5.75p | 627732 |
| 21/11/2024 | 5.50p | 5.80p | 5.46p | 5.70p | 1554411 |
| 20/11/2024 | 5.75p | 5.98p | 5.45p | 5.50p | 1442750 |
| 19/11/2024 | 5.70p | 5.90p | 5.51p | 5.80p | 1099120 |
| 18/11/2024 | 5.55p | 5.77p | 5.55p | 5.70p | 954035 |
| 15/11/2024 | 5.55p | 5.62p | 5.40p | 5.55p | 1170822 |
| 14/11/2024 | 5.60p | 5.80p | 5.30p | 5.60p | 2079728 |
| 13/11/2024 | 5.45p | 5.63p | 5.38p | 5.55p | 1151189 |
*Close Price adjusted for both dividends and splits