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 Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Metals Exploration (MTL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/05/2015 | 6.30p | 6.42p | 5.98p | 6.18p | 5347 |
| 21/05/2015 | 6.42p | 6.67p | 6.23p | 6.30p | 53699 |
| 20/05/2015 | 5.19p | 6.42p | 5.19p | 6.42p | 780104 |
| 19/05/2015 | 5.19p | 5.39p | 5.19p | 5.19p | 18333 |
| 18/05/2015 | 5.19p | 5.44p | 5.19p | 5.19p | 708287 |
| 15/05/2015 | 5.19p | 5.19p | 5.04p | 5.19p | 227244 |
| 14/05/2015 | 5.19p | 5.36p | 5.19p | 5.19p | 667004 |
| 13/05/2015 | 5.19p | 5.30p | 5.19p | 5.19p | 265608 |
| 12/05/2015 | 5.07p | 5.24p | 5.07p | 5.19p | 24876 |
| 11/05/2015 | 4.82p | 4.82p | 4.69p | 4.82p | 15481 |
| 08/05/2015 | 4.82p | 4.94p | 4.69p | 4.82p | 512043 |
| 07/05/2015 | 4.82p | 4.94p | 4.82p | 4.82p | 20237 |
| 06/05/2015 | 4.82p | 4.82p | 4.82p | 4.82p | 0 |
| 05/05/2015 | 4.82p | 4.82p | 4.76p | 4.82p | 2397 |
| 01/05/2015 | 4.82p | 4.82p | 4.82p | 4.82p | 0 |
| 30/04/2015 | 4.82p | 4.94p | 4.82p | 4.82p | 156735 |
| 29/04/2015 | 4.82p | 4.89p | 4.82p | 4.82p | 101184 |
| 28/04/2015 | 4.82p | 4.82p | 4.45p | 4.82p | 23861 |
| 27/04/2015 | 4.82p | 4.82p | 4.69p | 4.82p | 10118 |
| 24/04/2015 | 4.82p | 4.82p | 4.82p | 4.82p | 0 |
| 23/04/2015 | 4.82p | 4.82p | 4.79p | 4.82p | 25296 |
| 22/04/2015 | 4.82p | 4.94p | 4.75p | 4.82p | 353461 |
| 21/04/2015 | 4.82p | 4.94p | 4.75p | 4.82p | 380406 |
| 20/04/2015 | 4.82p | 4.89p | 4.45p | 4.82p | 182131 |
| 17/04/2015 | 4.69p | 4.94p | 4.69p | 4.82p | 1184010 |
| 16/04/2015 | 4.20p | 4.94p | 4.20p | 4.57p | 382285 |
| 15/04/2015 | 3.58p | 4.45p | 3.46p | 4.20p | 42874736 |
| 14/04/2015 | 3.83p | 3.83p | 3.46p | 3.58p | 28207772 |
| 13/04/2015 | 4.08p | 4.08p | 3.71p | 3.83p | 20348064 |
| 10/04/2015 | 4.20p | 4.20p | 3.95p | 4.08p | 2936622 |
| 09/04/2015 | 4.20p | 4.30p | 4.20p | 4.20p | 1045077 |
| 08/04/2015 | 4.20p | 4.30p | 4.20p | 4.20p | 101184 |
| 07/04/2015 | 3.83p | 4.32p | 3.83p | 4.20p | 1757840 |
| 02/04/2015 | 3.83p | 3.95p | 3.71p | 3.83p | 3331317 |
| 01/04/2015 | 4.45p | 4.45p | 3.71p | 3.83p | 1931836 |
| 31/03/2015 | 4.69p | 4.69p | 4.20p | 4.45p | 583100 |
| 30/03/2015 | 5.31p | 5.31p | 4.45p | 4.69p | 375889 |
| 27/03/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 26/03/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 8093 |
| 25/03/2015 | 5.31p | 5.31p | 4.93p | 5.31p | 42919 |
| 24/03/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 23/03/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 20/03/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 19/03/2015 | 5.31p | 5.39p | 5.22p | 5.31p | 73358 |
| 18/03/2015 | 5.31p | 5.56p | 4.94p | 5.31p | 0 |
| 17/03/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 16/03/2015 | 5.31p | 5.41p | 5.31p | 5.31p | 18563 |
| 13/03/2015 | 5.31p | 5.41p | 5.31p | 5.31p | 414854 |
| 12/03/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 307599 |
| 11/03/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 10/03/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 09/03/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 06/03/2015 | 5.19p | 5.34p | 5.19p | 5.31p | 8911 |
| 05/03/2015 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
| 04/03/2015 | 5.19p | 5.19p | 5.19p | 5.19p | 0 |
| 03/03/2015 | 5.19p | 5.34p | 4.94p | 5.19p | 846946 |
| 02/03/2015 | 5.19p | 5.34p | 5.19p | 5.19p | 4460 |
| 27/02/2015 | 5.07p | 5.29p | 5.07p | 5.19p | 75680 |
| 26/02/2015 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
| 25/02/2015 | 4.94p | 5.07p | 4.69p | 5.07p | 0 |
| 24/02/2015 | 4.57p | 4.89p | 4.57p | 4.69p | 116361 |
| 23/02/2015 | 4.69p | 4.69p | 4.45p | 4.57p | 36679 |
| 20/02/2015 | 4.57p | 4.57p | 4.57p | 4.57p | 0 |
| 19/02/2015 | 4.57p | 4.66p | 4.57p | 4.57p | 10118 |
| 18/02/2015 | 4.57p | 4.69p | 4.48p | 4.57p | 62228 |
| 17/02/2015 | 4.57p | 4.69p | 4.57p | 4.57p | 166953 |
| 16/02/2015 | 4.82p | 4.82p | 4.45p | 4.57p | 525390 |
| 13/02/2015 | 4.82p | 5.09p | 4.82p | 4.82p | 49256 |
| 12/02/2015 | 4.82p | 4.82p | 4.60p | 4.82p | 15178 |
| 11/02/2015 | 4.82p | 5.19p | 4.82p | 4.82p | 101184 |
| 10/02/2015 | 4.82p | 4.82p | 4.82p | 4.82p | 0 |
| 09/02/2015 | 4.82p | 4.92p | 4.55p | 4.82p | 102911 |
| 06/02/2015 | 4.82p | 4.82p | 4.82p | 4.82p | 0 |
| 05/02/2015 | 4.82p | 4.94p | 4.82p | 4.82p | 10118 |
| 04/02/2015 | 4.94p | 4.94p | 4.69p | 4.82p | 194779 |
| 03/02/2015 | 5.31p | 5.31p | 4.94p | 4.94p | 9707 |
| 02/02/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 101184 |
| 30/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 29/01/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 202368 |
| 28/01/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 0 |
| 27/01/2015 | 5.31p | 5.31p | 4.99p | 5.31p | 6071 |
| 26/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 23/01/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 0 |
| 22/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 21/01/2015 | 5.31p | 5.31p | 4.94p | 5.31p | 92077 |
| 20/01/2015 | 5.31p | 5.31p | 4.94p | 5.31p | 573125 |
| 19/01/2015 | 4.82p | 5.31p | 4.82p | 5.31p | 693214 |
| 16/01/2015 | 4.82p | 4.94p | 4.82p | 4.82p | 30355 |
| 15/01/2015 | 4.82p | 4.82p | 4.65p | 4.82p | 202368 |
| 14/01/2015 | 5.07p | 5.07p | 4.69p | 4.69p | 18921 |
| 13/01/2015 | 5.07p | 5.07p | 4.94p | 5.07p | 75635 |
| 12/01/2015 | 5.07p | 5.07p | 5.07p | 5.07p | 0 |
| 09/01/2015 | 5.19p | 5.19p | 4.94p | 5.07p | 25296 |
| 08/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 07/01/2015 | 5.31p | 5.31p | 5.19p | 5.31p | 322 |
| 06/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 05/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 02/01/2015 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 31/12/2014 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 30/12/2014 | 5.31p | 5.34p | 5.31p | 5.31p | 20845 |
| 29/12/2014 | 5.31p | 5.31p | 5.19p | 5.31p | 341114 |
| 24/12/2014 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 23/12/2014 | 5.31p | 5.93p | 5.31p | 5.31p | 0 |
| 22/12/2014 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 19/12/2014 | 5.31p | 5.93p | 5.31p | 5.31p | 0 |
| 18/12/2014 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 17/12/2014 | 5.31p | 5.31p | 5.19p | 5.31p | 19332 |
| 16/12/2014 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 15/12/2014 | 5.31p | 5.31p | 5.31p | 5.31p | 0 |
| 12/12/2014 | 5.44p | 5.44p | 5.14p | 5.31p | 40069 |
| 11/12/2014 | 5.56p | 5.67p | 5.44p | 5.44p | 64598 |
| 10/12/2014 | 5.68p | 5.68p | 5.44p | 5.56p | 314084 |
| 09/12/2014 | 6.05p | 6.05p | 5.68p | 5.68p | 5059 |
| 08/12/2014 | 6.42p | 6.42p | 6.05p | 6.05p | 146717 |
| 05/12/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 04/12/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 03/12/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 02/12/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 01/12/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 28/11/2014 | 6.42p | 6.67p | 6.42p | 6.42p | 50592 |
| 27/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 26/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 25/11/2014 | 6.42p | 6.67p | 6.42p | 6.42p | 0 |
| 24/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 21/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 20/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 19/11/2014 | 6.42p | 6.62p | 6.42p | 6.42p | 455327 |
| 18/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 17/11/2014 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 14/11/2014 | 6.18p | 6.42p | 6.18p | 6.42p | 31869 |
| 13/11/2014 | 6.18p | 6.18p | 6.13p | 6.18p | 81449 |
| 12/11/2014 | 6.18p | 6.30p | 6.18p | 6.18p | 15938 |
| 11/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 10/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 07/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 06/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 05/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 04/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 03/11/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 31/10/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 30/10/2014 | 6.18p | 6.18p | 6.08p | 6.18p | 20034 |
| 29/10/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 28/10/2014 | 6.18p | 6.33p | 6.13p | 6.18p | 612305 |
| 27/10/2014 | 6.18p | 6.18p | 6.08p | 6.18p | 7589 |
| 24/10/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 23/10/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 22/10/2014 | 6.18p | 6.52p | 6.18p | 6.18p | 509458 |
| 21/10/2014 | 6.67p | 6.92p | 6.30p | 6.30p | 155502 |
| 20/10/2014 | 6.55p | 6.67p | 6.55p | 6.67p | 0 |
| 17/10/2014 | 6.55p | 6.92p | 6.55p | 6.55p | 505919 |
| 16/10/2014 | 6.55p | 6.55p | 6.18p | 6.55p | 13067 |
| 15/10/2014 | 6.55p | 6.55p | 6.55p | 6.55p | 0 |
| 14/10/2014 | 6.55p | 6.55p | 6.18p | 6.55p | 9076 |
| 13/10/2014 | 6.55p | 6.77p | 6.55p | 6.55p | 6447 |
| 10/10/2014 | 6.30p | 6.62p | 6.30p | 6.55p | 94951 |
| 09/10/2014 | 6.05p | 6.18p | 5.93p | 6.05p | 1851465 |
| 08/10/2014 | 6.05p | 6.05p | 5.98p | 6.05p | 8071 |
| 07/10/2014 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 06/10/2014 | 6.18p | 6.67p | 5.98p | 6.05p | 30355 |
| 03/10/2014 | 6.18p | 6.18p | 5.93p | 6.18p | 50592 |
| 02/10/2014 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 01/10/2014 | 6.18p | 6.42p | 6.18p | 6.18p | 15481 |
| 30/09/2014 | 6.55p | 6.55p | 6.18p | 6.18p | 121421 |
| 29/09/2014 | 7.04p | 7.29p | 6.92p | 6.92p | 77406 |
| 26/09/2014 | 7.04p | 7.04p | 7.04p | 7.04p | 0 |
| 25/09/2014 | 7.41p | 7.41p | 6.93p | 7.04p | 65769 |
| 24/09/2014 | 7.41p | 7.41p | 7.41p | 7.41p | 0 |
| 23/09/2014 | 7.41p | 7.41p | 7.41p | 7.41p | 0 |
| 22/09/2014 | 7.41p | 7.41p | 7.41p | 7.41p | 0 |
| 19/09/2014 | 7.41p | 7.41p | 7.12p | 7.41p | 39759 |
| 18/09/2014 | 7.41p | 7.41p | 7.41p | 7.41p | 0 |
| 17/09/2014 | 7.17p | 8.15p | 6.92p | 7.41p | 168157 |
| 16/09/2014 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 15/09/2014 | 8.03p | 8.18p | 7.66p | 8.03p | 94615 |
| 12/09/2014 | 8.03p | 8.03p | 8.03p | 8.03p | 0 |
| 11/09/2014 | 8.03p | 8.03p | 7.66p | 8.03p | 60658 |
| 10/09/2014 | 7.91p | 8.05p | 7.91p | 8.03p | 5059 |
| 09/09/2014 | 7.91p | 7.91p | 7.91p | 7.91p | 0 |
| 08/09/2014 | 7.91p | 8.05p | 7.91p | 7.91p | 12267 |
| 05/09/2014 | 7.91p | 7.91p | 7.91p | 7.91p | 0 |
| 04/09/2014 | 7.91p | 7.91p | 7.61p | 7.91p | 50592 |
| 03/09/2014 | 7.91p | 7.91p | 7.61p | 7.91p | 25296 |
| 02/09/2014 | 7.91p | 7.91p | 7.56p | 7.91p | 64252 |
| 01/09/2014 | 7.78p | 7.78p | 7.56p | 7.78p | 445209 |
| 29/08/2014 | 7.78p | 7.78p | 7.78p | 7.78p | 0 |
| 28/08/2014 | 7.78p | 7.81p | 7.56p | 7.78p | 1062430 |
| 27/08/2014 | 7.78p | 8.10p | 7.71p | 7.78p | 1030193 |
| 26/08/2014 | 7.78p | 7.78p | 7.29p | 7.78p | 2024 |
| 22/08/2014 | 7.78p | 7.91p | 7.26p | 7.78p | 6444 |
| 21/08/2014 | 7.78p | 7.78p | 7.78p | 7.78p | 0 |
| 20/08/2014 | 7.78p | 8.10p | 7.26p | 7.78p | 93342 |
| 19/08/2014 | 7.78p | 8.10p | 7.21p | 7.78p | 47648 |
| 18/08/2014 | 7.78p | 7.78p | 7.21p | 7.78p | 34998 |
| 15/08/2014 | 7.78p | 7.78p | 7.78p | 7.78p | 0 |
| 14/08/2014 | 7.78p | 8.03p | 7.78p | 7.78p | 2466 |
| 13/08/2014 | 7.41p | 7.78p | 7.41p | 7.78p | 94900 |
| 12/08/2014 | 7.41p | 7.41p | 7.21p | 7.41p | 3510 |
| 11/08/2014 | 7.29p | 7.41p | 7.29p | 7.41p | 131539 |
| 08/08/2014 | 7.29p | 7.29p | 7.17p | 7.29p | 19956 |
| 07/08/2014 | 7.29p | 7.36p | 7.29p | 7.29p | 126480 |
*Close Price adjusted for both dividends and splits