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:
- Watch Pagegroup (PAGE) by Steve Moore in ShareProphets
- Watch BT Group (BT.A) by Zaven Boyrazian in The Motley Fool
- Add Croda International (CRDA) by Stephen Wright in The Motley Fool
- Hold Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Sell Safestay (SSTY) by Steve Moore in ShareProphets
- Buy Me Group International (MEGP) by Peel Hunt
- Hold Oxford Nanopore Technologies (ONT) by Peel Hunt
- Buy PureTech Health (PRTC) by Peel Hunt
- Buy Grafton Group Ut (CDI) (GFTU) by Peel Hunt
- Hold Plus500 Ltd (DI) (PLUS) by Peel Hunt
- Buy Johnson Service Group (JSG) by Peel Hunt
- Add Safestore Holdings (SAFE) by Peel Hunt
- Buy Rank Group (RNK) by Peel Hunt
- Buy Gulf Keystone Petroleum Ltd Com Shs (DI) (GKP) by Peel Hunt
- Watch Raspberry PI Holdings (RPI) by Ben McPoland in The Motley Fool
- Buy Made Tech Group (MTEC) by Hot Stock Rockets in ShareProphets
- Watch Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Deutsche Bank
Metals Exploration (MTL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 04/04/2017 | 3.38p | 3.50p | 3.27p | 3.38p | 249596 |
| 03/04/2017 | 3.38p | 3.65p | 3.27p | 3.38p | 1664323 |
| 31/03/2017 | 3.38p | 3.44p | 3.38p | 3.38p | 631511 |
| 30/03/2017 | 3.38p | 3.75p | 3.38p | 3.38p | 20729 |
| 29/03/2017 | 3.38p | 3.44p | 3.30p | 3.38p | 1460107 |
| 28/03/2017 | 3.38p | 3.45p | 3.26p | 3.38p | 694114 |
| 27/03/2017 | 3.75p | 3.75p | 3.13p | 3.38p | 6611707 |
| 24/03/2017 | 3.38p | 3.85p | 3.35p | 3.75p | 1472066 |
| 23/03/2017 | 3.88p | 3.99p | 3.56p | 3.88p | 264225 |
| 22/03/2017 | 3.88p | 4.00p | 3.75p | 3.88p | 817141 |
| 21/03/2017 | 3.88p | 4.00p | 3.86p | 3.88p | 324609 |
| 20/03/2017 | 3.88p | 4.15p | 3.88p | 4.13p | 1079732 |
| 17/03/2017 | 3.88p | 4.00p | 3.88p | 3.88p | 538217 |
| 16/03/2017 | 3.88p | 4.00p | 3.80p | 3.88p | 963200 |
| 15/03/2017 | 3.88p | 4.18p | 3.63p | 3.88p | 8893490 |
| 14/03/2017 | 4.63p | 4.63p | 4.25p | 4.63p | 199473 |
| 13/03/2017 | 4.63p | 4.63p | 4.50p | 4.63p | 426333 |
| 10/03/2017 | 4.88p | 4.88p | 4.50p | 4.63p | 398823 |
| 09/03/2017 | 4.88p | 5.00p | 4.75p | 4.88p | 596457 |
| 08/03/2017 | 4.88p | 4.88p | 4.75p | 4.88p | 122696 |
| 07/03/2017 | 4.88p | 4.88p | 4.75p | 4.88p | 56647 |
| 06/03/2017 | 4.88p | 4.88p | 4.75p | 4.88p | 219226 |
| 03/03/2017 | 4.88p | 4.88p | 4.65p | 4.88p | 349226 |
| 02/03/2017 | 4.88p | 5.00p | 4.50p | 4.88p | 4899275 |
| 01/03/2017 | 4.88p | 4.88p | 4.76p | 4.88p | 357363 |
| 28/02/2017 | 4.88p | 4.90p | 4.75p | 4.88p | 467621 |
| 27/02/2017 | 4.63p | 4.90p | 4.63p | 4.88p | 1253403 |
| 24/02/2017 | 4.63p | 4.75p | 4.63p | 4.63p | 346038 |
| 23/02/2017 | 4.63p | 4.75p | 4.63p | 4.63p | 312368 |
| 22/02/2017 | 4.63p | 4.75p | 4.63p | 4.63p | 352447 |
| 21/02/2017 | 4.63p | 4.85p | 4.63p | 4.63p | 632995 |
| 20/02/2017 | 5.13p | 5.13p | 4.50p | 4.63p | 1863072 |
| 17/02/2017 | 5.13p | 5.13p | 4.77p | 5.13p | 345020 |
| 16/02/2017 | 5.13p | 5.13p | 5.05p | 5.13p | 1034189 |
| 15/02/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 243317 |
| 14/02/2017 | 5.13p | 5.14p | 5.05p | 5.13p | 338233 |
| 13/02/2017 | 5.13p | 5.16p | 5.00p | 5.13p | 902719 |
| 10/02/2017 | 5.13p | 5.25p | 5.09p | 5.13p | 11140299 |
| 09/02/2017 | 5.13p | 5.20p | 5.07p | 5.13p | 2893743 |
| 08/02/2017 | 5.13p | 5.20p | 5.09p | 5.13p | 677055 |
| 07/02/2017 | 5.13p | 5.25p | 5.13p | 5.13p | 1158613 |
| 06/02/2017 | 5.13p | 5.50p | 5.09p | 5.13p | 1463941 |
| 03/02/2017 | 5.13p | 5.19p | 5.08p | 5.13p | 1054991 |
| 02/02/2017 | 5.13p | 5.23p | 5.05p | 5.13p | 3481210 |
| 01/02/2017 | 5.13p | 5.24p | 5.13p | 5.13p | 2342274 |
| 31/01/2017 | 5.13p | 5.25p | 5.08p | 5.13p | 2522272 |
| 30/01/2017 | 5.13p | 5.20p | 5.03p | 5.13p | 3872837 |
| 27/01/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 3854079 |
| 26/01/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 2273182 |
| 25/01/2017 | 5.13p | 5.15p | 5.02p | 5.13p | 773313 |
| 24/01/2017 | 5.13p | 5.20p | 5.02p | 5.13p | 1804421 |
| 23/01/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 2705475 |
| 20/01/2017 | 4.88p | 5.15p | 4.88p | 5.13p | 3359791 |
| 19/01/2017 | 5.00p | 5.03p | 4.88p | 4.88p | 1596633 |
| 18/01/2017 | 4.88p | 5.15p | 4.88p | 4.88p | 29012316 |
| 17/01/2017 | 4.88p | 5.00p | 4.88p | 4.88p | 3456433 |
| 16/01/2017 | 4.88p | 5.00p | 4.88p | 4.88p | 5540369 |
| 13/01/2017 | 4.88p | 4.99p | 4.75p | 4.88p | 510878 |
| 12/01/2017 | 4.88p | 5.00p | 4.88p | 4.88p | 769741 |
*Close Price adjusted for both dividends and splits