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 |
|---|---|---|---|---|---|
| 20/07/2018 | 2.63p | 2.70p | 2.63p | 2.63p | 161264 |
| 19/07/2018 | 2.63p | 2.70p | 2.50p | 2.63p | 138764 |
| 18/07/2018 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 17/07/2018 | 2.88p | 2.88p | 2.56p | 2.63p | 361000 |
| 16/07/2018 | 2.88p | 2.88p | 2.75p | 2.88p | 133500 |
| 13/07/2018 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 12/07/2018 | 2.88p | 2.88p | 2.75p | 2.88p | 635721 |
| 11/07/2018 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 10/07/2018 | 2.88p | 2.95p | 2.77p | 2.88p | 200000 |
| 09/07/2018 | 2.88p | 3.00p | 2.75p | 2.88p | 304595 |
| 06/07/2018 | 2.88p | 3.00p | 2.80p | 2.88p | 229666 |
| 05/07/2018 | 3.13p | 3.13p | 2.75p | 2.88p | 460303 |
| 04/07/2018 | 3.25p | 3.25p | 3.00p | 3.13p | 1539073 |
| 03/07/2018 | 3.25p | 3.50p | 3.16p | 3.25p | 413539 |
| 02/07/2018 | 3.25p | 3.40p | 3.16p | 3.25p | 305545 |
| 29/06/2018 | 3.38p | 3.38p | 3.25p | 3.25p | 300000 |
| 28/06/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 27/06/2018 | 3.38p | 3.50p | 3.38p | 3.38p | 200000 |
| 26/06/2018 | 3.38p | 3.38p | 3.36p | 3.38p | 8770000 |
| 25/06/2018 | 3.38p | 3.40p | 3.38p | 3.38p | 550000 |
| 22/06/2018 | 3.38p | 3.38p | 3.36p | 3.38p | 170000 |
| 21/06/2018 | 3.38p | 3.50p | 3.25p | 3.38p | 270000 |
| 20/06/2018 | 3.38p | 3.38p | 3.36p | 3.38p | 100000 |
| 19/06/2018 | 3.38p | 3.38p | 3.36p | 3.38p | 36195 |
| 18/06/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 15/06/2018 | 3.38p | 3.45p | 3.36p | 3.38p | 514782 |
| 14/06/2018 | 3.38p | 3.38p | 3.36p | 3.38p | 133455 |
| 13/06/2018 | 3.38p | 3.45p | 3.36p | 3.38p | 300000 |
| 12/06/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 11/06/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 1750000 |
| 08/06/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 07/06/2018 | 3.38p | 3.38p | 3.36p | 3.38p | 100000 |
| 06/06/2018 | 3.38p | 3.50p | 3.36p | 3.38p | 265616 |
| 05/06/2018 | 3.38p | 3.50p | 3.36p | 3.38p | 662016 |
| 04/06/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 01/06/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 31/05/2018 | 3.25p | 3.50p | 3.25p | 3.38p | 415493 |
| 30/05/2018 | 3.25p | 3.25p | 3.19p | 3.25p | 300000 |
| 29/05/2018 | 3.25p | 3.40p | 3.25p | 3.25p | 108823 |
| 25/05/2018 | 3.25p | 3.35p | 3.15p | 3.25p | 625594 |
| 24/05/2018 | 3.13p | 3.38p | 3.13p | 3.25p | 1400000 |
| 23/05/2018 | 3.25p | 3.25p | 3.13p | 3.13p | 250000 |
| 22/05/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/05/2018 | 3.13p | 3.25p | 3.13p | 3.25p | 524421 |
| 18/05/2018 | 3.13p | 3.17p | 3.13p | 3.13p | 115395 |
| 17/05/2018 | 3.25p | 3.25p | 3.01p | 3.13p | 855000 |
| 16/05/2018 | 3.25p | 3.40p | 3.25p | 3.25p | 11660 |
| 15/05/2018 | 3.38p | 3.38p | 3.25p | 3.25p | 66375 |
| 14/05/2018 | 3.38p | 3.38p | 3.25p | 3.38p | 500000 |
| 11/05/2018 | 3.50p | 3.50p | 3.31p | 3.38p | 512857 |
| 10/05/2018 | 3.25p | 3.50p | 3.25p | 3.50p | 763445 |
| 09/05/2018 | 3.50p | 3.60p | 3.25p | 3.25p | 359094 |
| 08/05/2018 | 3.38p | 3.50p | 3.25p | 3.50p | 138462 |
| 04/05/2018 | 3.38p | 3.38p | 3.25p | 3.38p | 100000 |
| 03/05/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 02/05/2018 | 3.38p | 3.42p | 3.38p | 3.38p | 1124 |
| 01/05/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 30/04/2018 | 3.38p | 3.45p | 3.30p | 3.38p | 67368 |
| 27/04/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 26/04/2018 | 3.63p | 3.75p | 3.33p | 3.38p | 1040162 |
| 25/04/2018 | 3.75p | 3.84p | 3.35p | 3.63p | 713406 |
| 24/04/2018 | 3.88p | 3.88p | 3.60p | 3.75p | 150000 |
| 23/04/2018 | 3.88p | 3.88p | 3.60p | 3.88p | 200000 |
| 20/04/2018 | 3.88p | 3.93p | 3.83p | 3.88p | 166133 |
| 19/04/2018 | 3.88p | 4.00p | 3.88p | 3.88p | 80334 |
| 18/04/2018 | 3.88p | 3.93p | 3.85p | 3.88p | 283960 |
| 17/04/2018 | 3.88p | 3.90p | 3.80p | 3.88p | 253589 |
| 16/04/2018 | 3.75p | 4.00p | 3.75p | 3.88p | 1453208 |
| 13/04/2018 | 3.75p | 3.80p | 3.67p | 3.75p | 716358 |
| 12/04/2018 | 3.63p | 3.98p | 3.63p | 3.75p | 1744891 |
| 11/04/2018 | 3.63p | 3.75p | 3.63p | 3.63p | 508886 |
| 10/04/2018 | 3.63p | 3.77p | 3.55p | 3.63p | 573284 |
| 09/04/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 370000 |
| 06/04/2018 | 3.50p | 3.50p | 3.25p | 3.50p | 67162 |
| 05/04/2018 | 3.50p | 3.75p | 3.50p | 3.50p | 801600 |
| 04/04/2018 | 3.25p | 3.50p | 3.25p | 3.50p | 464655 |
| 03/04/2018 | 3.25p | 3.25p | 3.20p | 3.25p | 10555 |
| 29/03/2018 | 3.25p | 3.47p | 3.25p | 3.25p | 395000 |
| 28/03/2018 | 3.25p | 3.25p | 3.16p | 3.25p | 20000 |
| 27/03/2018 | 3.38p | 3.38p | 3.13p | 3.25p | 704419 |
| 26/03/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 23/03/2018 | 3.38p | 3.38p | 3.20p | 3.38p | 550000 |
| 22/03/2018 | 3.38p | 3.38p | 3.27p | 3.38p | 100000 |
| 21/03/2018 | 3.38p | 3.40p | 3.31p | 3.38p | 175000 |
| 20/03/2018 | 3.38p | 3.50p | 3.25p | 3.38p | 3558823 |
| 19/03/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 200000 |
| 16/03/2018 | 3.38p | 3.38p | 3.25p | 3.38p | 250000 |
| 15/03/2018 | 3.38p | 3.38p | 3.32p | 3.38p | 70000 |
| 14/03/2018 | 3.38p | 3.38p | 3.33p | 3.38p | 4555 |
| 13/03/2018 | 3.38p | 3.38p | 3.33p | 3.38p | 5583 |
| 12/03/2018 | 3.38p | 3.50p | 3.33p | 3.38p | 60910 |
| 09/03/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 08/03/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 07/03/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 06/03/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 05/03/2018 | 3.38p | 3.38p | 3.32p | 3.38p | 27239 |
| 02/03/2018 | 3.50p | 3.50p | 3.38p | 3.38p | 0 |
| 01/03/2018 | 3.50p | 3.50p | 3.37p | 3.50p | 127586 |
| 28/02/2018 | 3.50p | 3.70p | 3.50p | 3.50p | 448000 |
| 27/02/2018 | 3.38p | 3.70p | 3.38p | 3.50p | 75000 |
| 26/02/2018 | 3.38p | 3.47p | 3.35p | 3.38p | 116639 |
| 23/02/2018 | 3.38p | 3.50p | 3.36p | 3.38p | 697381 |
| 22/02/2018 | 3.13p | 3.58p | 3.13p | 3.38p | 950000 |
| 21/02/2018 | 3.13p | 3.13p | 3.06p | 3.13p | 19939 |
| 20/02/2018 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 19/02/2018 | 3.13p | 3.13p | 3.06p | 3.13p | 86000 |
| 16/02/2018 | 3.13p | 3.20p | 3.13p | 3.13p | 250000 |
| 15/02/2018 | 3.13p | 3.13p | 3.05p | 3.13p | 300000 |
| 14/02/2018 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 13/02/2018 | 3.13p | 3.13p | 3.13p | 3.13p | 400000 |
| 12/02/2018 | 3.13p | 3.20p | 3.01p | 3.13p | 87052 |
| 09/02/2018 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 08/02/2018 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 07/02/2018 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 06/02/2018 | 3.25p | 3.25p | 3.00p | 3.13p | 1189608 |
| 05/02/2018 | 3.25p | 3.40p | 3.25p | 3.38p | 377377 |
| 02/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 31/01/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/01/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/01/2018 | 3.38p | 3.50p | 3.25p | 3.25p | 734824 |
| 26/01/2018 | 3.38p | 3.47p | 3.26p | 3.38p | 61152 |
| 25/01/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 24/01/2018 | 3.38p | 3.45p | 3.30p | 3.38p | 166970 |
| 23/01/2018 | 3.25p | 3.47p | 3.25p | 3.38p | 28646 |
| 22/01/2018 | 3.50p | 3.50p | 3.31p | 3.50p | 65000 |
| 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 |
*Close Price adjusted for both dividends and splits