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:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Metals Exploration (MTL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/01/2018 | 3.50p | 3.75p | 3.35p | 3.50p | 416458 |
| 18/01/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/01/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/01/2018 | 3.63p | 3.63p | 3.43p | 3.50p | 89560 |
| 15/01/2018 | 3.63p | 3.88p | 3.41p | 3.63p | 178421 |
| 12/01/2018 | 3.38p | 3.63p | 3.38p | 3.63p | 150000 |
| 11/01/2018 | 3.38p | 3.38p | 3.25p | 3.38p | 70124 |
| 10/01/2018 | 3.38p | 3.47p | 3.30p | 3.38p | 350622 |
| 09/01/2018 | 3.38p | 3.38p | 3.26p | 3.38p | 1381 |
| 08/01/2018 | 3.38p | 3.38p | 3.28p | 3.38p | 52864 |
| 05/01/2018 | 3.38p | 3.38p | 3.28p | 3.38p | 100432 |
| 04/01/2018 | 3.25p | 3.45p | 3.10p | 3.38p | 204904 |
| 03/01/2018 | 3.50p | 3.50p | 3.10p | 3.38p | 270000 |
| 02/01/2018 | 3.63p | 3.63p | 3.50p | 3.50p | 19535 |
| 29/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 28/12/2017 | 4.13p | 4.13p | 3.50p | 3.63p | 1412957 |
| 27/12/2017 | 3.38p | 4.00p | 3.38p | 3.88p | 424849 |
| 22/12/2017 | 3.38p | 3.50p | 3.31p | 3.38p | 176176 |
| 21/12/2017 | 3.13p | 3.50p | 3.13p | 3.38p | 1400454 |
| 20/12/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 19/12/2017 | 3.13p | 3.13p | 3.01p | 3.13p | 266666 |
| 18/12/2017 | 3.13p | 3.13p | 3.01p | 3.13p | 236712 |
| 15/12/2017 | 3.00p | 3.20p | 2.82p | 3.13p | 98094 |
| 14/12/2017 | 2.88p | 3.10p | 2.76p | 3.00p | 1103933 |
| 13/12/2017 | 3.00p | 3.10p | 2.80p | 3.00p | 930808 |
| 12/12/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 75000 |
| 11/12/2017 | 3.13p | 3.13p | 3.02p | 3.13p | 40000 |
| 08/12/2017 | 3.13p | 3.15p | 3.00p | 3.13p | 534022 |
| 07/12/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 06/12/2017 | 3.13p | 3.13p | 3.01p | 3.13p | 119805 |
| 05/12/2017 | 3.13p | 3.25p | 3.00p | 3.13p | 476046 |
| 04/12/2017 | 3.13p | 3.20p | 3.07p | 3.13p | 262992 |
| 01/12/2017 | 3.13p | 3.20p | 3.01p | 3.13p | 45859 |
| 30/11/2017 | 3.13p | 3.13p | 3.01p | 3.13p | 64516 |
| 29/11/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 50000 |
| 28/11/2017 | 3.38p | 3.38p | 3.00p | 3.13p | 258055 |
| 27/11/2017 | 3.38p | 3.38p | 3.15p | 3.38p | 170000 |
| 24/11/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 23/11/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 22/11/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 88548 |
| 21/11/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 20/11/2017 | 3.38p | 3.75p | 3.25p | 3.38p | 100000 |
| 17/11/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 17800 |
| 16/11/2017 | 3.38p | 3.38p | 3.29p | 3.38p | 5000 |
| 15/11/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 14/11/2017 | 3.38p | 3.45p | 3.10p | 3.38p | 60014 |
| 13/11/2017 | 3.50p | 3.50p | 3.28p | 3.38p | 492291 |
| 10/11/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/11/2017 | 3.63p | 3.75p | 3.33p | 3.50p | 418313 |
| 08/11/2017 | 3.63p | 3.74p | 3.30p | 3.63p | 1451252 |
| 07/11/2017 | 3.63p | 3.63p | 3.55p | 3.63p | 10000 |
| 06/11/2017 | 3.63p | 3.69p | 3.55p | 3.63p | 70000 |
| 03/11/2017 | 3.63p | 3.63p | 3.58p | 3.63p | 74159 |
| 02/11/2017 | 3.63p | 4.00p | 3.58p | 3.63p | 39075 |
| 01/11/2017 | 3.63p | 3.63p | 3.57p | 3.63p | 205500 |
| 31/10/2017 | 3.63p | 3.75p | 3.57p | 3.63p | 57500 |
| 30/10/2017 | 3.63p | 3.70p | 3.57p | 3.63p | 78571 |
| 27/10/2017 | 3.38p | 3.75p | 3.38p | 3.63p | 1424093 |
| 26/10/2017 | 3.38p | 3.47p | 3.25p | 3.38p | 543189 |
| 25/10/2017 | 3.63p | 3.68p | 3.50p | 3.50p | 398734 |
| 24/10/2017 | 3.63p | 3.72p | 3.56p | 3.63p | 264516 |
| 23/10/2017 | 3.63p | 3.88p | 3.63p | 3.63p | 135029 |
| 20/10/2017 | 3.75p | 3.90p | 3.40p | 3.63p | 639607 |
| 19/10/2017 | 3.50p | 3.75p | 3.50p | 3.75p | 277172 |
| 18/10/2017 | 3.88p | 3.88p | 3.75p | 3.88p | 56971 |
| 17/10/2017 | 3.88p | 3.88p | 3.80p | 3.88p | 21500 |
| 16/10/2017 | 3.88p | 3.88p | 3.75p | 3.88p | 45503 |
| 13/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 1727118 |
| 12/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 200944 |
| 11/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 122762 |
| 10/10/2017 | 3.88p | 4.25p | 3.88p | 3.88p | 1189455 |
| 09/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 350000 |
| 06/10/2017 | 3.88p | 4.00p | 3.75p | 3.88p | 198400 |
| 05/10/2017 | 3.75p | 3.88p | 3.75p | 3.88p | 312076 |
| 04/10/2017 | 3.88p | 3.88p | 3.75p | 3.75p | 1031999 |
| 03/10/2017 | 3.63p | 3.88p | 3.63p | 3.88p | 1066528 |
| 02/10/2017 | 3.63p | 4.00p | 3.63p | 3.63p | 1239032 |
| 29/09/2017 | 3.63p | 3.63p | 3.50p | 3.63p | 1251474 |
| 28/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 27/09/2017 | 3.38p | 3.63p | 3.38p | 3.63p | 293474 |
| 26/09/2017 | 3.13p | 3.38p | 3.13p | 3.38p | 619146 |
| 25/09/2017 | 3.00p | 3.13p | 3.00p | 3.13p | 124802 |
| 22/09/2017 | 3.00p | 3.13p | 2.88p | 3.00p | 3601825 |
| 21/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 164265 |
| 20/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 2060358 |
| 19/09/2017 | 3.50p | 3.88p | 3.13p | 3.13p | 2870932 |
| 18/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 436967 |
| 15/09/2017 | 4.00p | 4.00p | 3.88p | 3.88p | 244146 |
| 14/09/2017 | 3.88p | 4.00p | 3.88p | 4.00p | 1224029 |
| 13/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 1073487 |
| 12/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 329320 |
| 11/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 972287 |
| 08/09/2017 | 3.88p | 3.88p | 3.75p | 3.88p | 604197 |
| 07/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 158419 |
| 06/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 255152 |
| 05/09/2017 | 3.63p | 4.25p | 3.63p | 3.88p | 3114468 |
| 04/09/2017 | 3.50p | 3.63p | 3.50p | 3.63p | 775000 |
| 01/09/2017 | 3.38p | 3.63p | 3.38p | 3.50p | 1111839 |
| 31/08/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 797239 |
| 30/08/2017 | 3.13p | 3.38p | 2.88p | 3.38p | 1384967 |
| 29/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 253606 |
| 25/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 386894 |
| 24/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 178432 |
| 23/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 950938 |
| 22/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 481518 |
| 21/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 18/08/2017 | 2.88p | 2.88p | 2.75p | 2.88p | 525096 |
| 17/08/2017 | 2.63p | 2.88p | 2.63p | 2.88p | 892272 |
| 16/08/2017 | 2.88p | 2.88p | 2.63p | 2.63p | 1026388 |
| 15/08/2017 | 3.13p | 3.13p | 2.88p | 2.88p | 300000 |
| 14/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 48447 |
| 11/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 40000 |
| 10/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 100000 |
| 09/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 08/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 27578 |
| 07/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 680000 |
| 04/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 1476075 |
| 03/08/2017 | 3.13p | 3.38p | 3.13p | 3.13p | 226831 |
| 02/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 759 |
| 01/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 10000 |
| 31/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 216372 |
| 28/07/2017 | 3.13p | 3.38p | 3.13p | 3.38p | 128401 |
| 27/07/2017 | 3.38p | 3.38p | 3.13p | 3.13p | 129550 |
| 26/07/2017 | 3.63p | 4.00p | 3.38p | 3.38p | 7256194 |
| 25/07/2017 | 4.00p | 4.00p | 3.88p | 4.00p | 82219 |
| 24/07/2017 | 3.63p | 4.13p | 3.63p | 4.00p | 1632630 |
| 21/07/2017 | 3.63p | 3.63p | 3.38p | 3.63p | 1121188 |
| 20/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 285000 |
| 19/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 948385 |
| 18/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 80203 |
| 17/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 500000 |
| 14/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 210000 |
| 13/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 56400 |
| 12/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 87873 |
| 11/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 419287 |
| 10/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 253000 |
| 07/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 06/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 18500 |
| 05/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 04/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 30000 |
| 03/07/2017 | 3.38p | 3.50p | 3.38p | 3.38p | 540220 |
| 30/06/2017 | 3.38p | 3.63p | 3.38p | 3.38p | 316694 |
| 29/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 360606 |
| 28/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 286122 |
| 27/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 15000 |
| 26/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 335000 |
| 23/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 271868 |
| 22/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 21/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 20/06/2017 | 3.63p | 3.88p | 3.63p | 3.63p | 0 |
| 19/06/2017 | 3.00p | 3.63p | 3.00p | 3.63p | 0 |
| 16/06/2017 | 2.75p | 3.00p | 2.75p | 3.00p | 1434900 |
| 15/06/2017 | 2.88p | 2.99p | 2.70p | 2.75p | 2423548 |
| 14/06/2017 | 2.88p | 2.88p | 2.75p | 2.88p | 36103 |
| 13/06/2017 | 2.88p | 2.88p | 2.79p | 2.88p | 37638 |
| 12/06/2017 | 2.88p | 2.88p | 2.78p | 2.88p | 265511 |
| 09/06/2017 | 2.88p | 2.88p | 2.78p | 2.88p | 8451 |
| 08/06/2017 | 2.88p | 2.88p | 2.51p | 2.88p | 1180110 |
| 07/06/2017 | 2.88p | 2.88p | 2.50p | 2.88p | 977126 |
| 06/06/2017 | 2.88p | 3.00p | 2.63p | 2.88p | 2015686 |
| 05/06/2017 | 2.88p | 2.88p | 2.75p | 2.88p | 770000 |
| 02/06/2017 | 2.88p | 2.88p | 2.80p | 2.88p | 516741 |
| 01/06/2017 | 2.88p | 2.88p | 2.75p | 2.88p | 171675 |
| 31/05/2017 | 2.88p | 2.88p | 2.75p | 2.88p | 162786 |
| 30/05/2017 | 2.83p | 3.00p | 2.70p | 2.70p | 281181 |
| 26/05/2017 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 25/05/2017 | 2.83p | 2.88p | 2.77p | 2.83p | 597610 |
| 24/05/2017 | 2.63p | 2.90p | 2.63p | 2.83p | 2563642 |
| 23/05/2017 | 2.63p | 2.70p | 2.52p | 2.63p | 1303772 |
| 22/05/2017 | 3.13p | 3.13p | 2.22p | 2.63p | 8301456 |
| 19/05/2017 | 3.38p | 3.38p | 3.26p | 3.38p | 76320 |
| 18/05/2017 | 3.38p | 3.50p | 3.25p | 3.38p | 60000 |
| 17/05/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 424193 |
| 16/05/2017 | 3.38p | 3.38p | 3.10p | 3.38p | 328478 |
| 15/05/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 24282 |
| 12/05/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 68077 |
| 11/05/2017 | 3.38p | 3.38p | 3.05p | 3.38p | 581740 |
| 10/05/2017 | 3.38p | 3.38p | 3.05p | 3.38p | 284000 |
| 09/05/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 08/05/2017 | 3.38p | 3.50p | 3.25p | 3.38p | 353625 |
| 05/05/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 10000 |
| 04/05/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 303538 |
| 03/05/2017 | 3.38p | 3.50p | 3.05p | 3.38p | 1017242 |
| 02/05/2017 | 2.88p | 3.40p | 2.80p | 3.38p | 826153 |
| 28/04/2017 | 3.13p | 3.13p | 2.75p | 2.88p | 1594266 |
| 27/04/2017 | 3.13p | 3.13p | 3.05p | 3.13p | 664672 |
| 26/04/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 933780 |
| 25/04/2017 | 3.38p | 3.41p | 3.00p | 3.13p | 1718836 |
| 24/04/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 248076 |
| 21/04/2017 | 3.38p | 3.38p | 3.28p | 3.38p | 62206 |
| 20/04/2017 | 3.38p | 3.38p | 3.06p | 3.38p | 1342096 |
| 19/04/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 1664769 |
| 18/04/2017 | 3.38p | 3.38p | 3.35p | 3.38p | 14776 |
| 13/04/2017 | 3.38p | 3.50p | 3.26p | 3.38p | 309233 |
| 12/04/2017 | 3.38p | 3.50p | 3.35p | 3.38p | 207462 |
| 11/04/2017 | 3.38p | 3.38p | 3.35p | 3.38p | 69732 |
| 10/04/2017 | 3.50p | 3.50p | 3.25p | 3.38p | 610048 |
| 07/04/2017 | 3.50p | 3.75p | 3.29p | 3.50p | 221000 |
| 06/04/2017 | 3.38p | 3.40p | 3.25p | 3.38p | 229575 |
| 05/04/2017 | 3.38p | 3.48p | 3.25p | 3.38p | 586333 |
*Close Price adjusted for both dividends and splits