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 Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Mc Mining Limited (MCM) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/06/2024 | 7.63p | 8.00p | 7.63p | 7.63p | 1000 |
| 17/06/2024 | 7.63p | 7.63p | 7.50p | 7.63p | 0 |
| 14/06/2024 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 13/06/2024 | 7.50p | 7.50p | 7.40p | 7.50p | 1000 |
| 12/06/2024 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 11/06/2024 | 7.50p | 7.50p | 7.39p | 7.50p | 6770 |
| 10/06/2024 | 7.50p | 7.50p | 7.37p | 7.50p | 770 |
| 07/06/2024 | 7.50p | 8.00p | 7.35p | 7.50p | 30230 |
| 06/06/2024 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 05/06/2024 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 04/06/2024 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 03/06/2024 | 7.50p | 7.50p | 7.25p | 7.50p | 0 |
| 31/05/2024 | 7.50p | 7.50p | 7.29p | 7.50p | 1000 |
| 30/05/2024 | 7.50p | 7.50p | 7.05p | 7.50p | 74 |
| 29/05/2024 | 7.50p | 7.50p | 7.28p | 7.50p | 939 |
| 28/05/2024 | 7.50p | 7.50p | 7.25p | 7.50p | 17082 |
| 24/05/2024 | 7.38p | 7.50p | 7.25p | 7.50p | 0 |
| 23/05/2024 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/05/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 0 |
| 21/05/2024 | 7.00p | 7.00p | 6.50p | 7.00p | 525 |
| 20/05/2024 | 7.00p | 7.00p | 6.50p | 7.00p | 3503 |
| 17/05/2024 | 7.00p | 7.00p | 6.50p | 7.00p | 2200 |
| 16/05/2024 | 8.63p | 8.63p | 7.00p | 7.00p | 10000 |
| 15/05/2024 | 8.63p | 8.63p | 8.25p | 8.63p | 207 |
| 14/05/2024 | 8.50p | 8.63p | 8.25p | 8.63p | 722 |
| 13/05/2024 | 8.25p | 9.00p | 8.25p | 8.50p | 3222 |
| 10/05/2024 | 8.25p | 8.25p | 8.25p | 8.25p | 5479 |
| 09/05/2024 | 8.00p | 8.33p | 8.00p | 8.25p | 0 |
| 08/05/2024 | 8.00p | 8.15p | 8.00p | 8.00p | 3067 |
| 07/05/2024 | 8.00p | 8.00p | 7.55p | 8.00p | 475 |
| 03/05/2024 | 8.00p | 8.00p | 7.90p | 8.00p | 0 |
| 02/05/2024 | 8.00p | 8.00p | 7.55p | 8.00p | 52 |
| 01/05/2024 | 8.00p | 8.00p | 7.90p | 8.00p | 0 |
| 30/04/2024 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/04/2024 | 8.00p | 8.00p | 7.55p | 8.00p | 238 |
| 26/04/2024 | 8.00p | 8.00p | 7.61p | 8.00p | 66546 |
| 25/04/2024 | 8.00p | 8.00p | 7.61p | 8.00p | 278745 |
| 24/04/2024 | 7.75p | 7.75p | 7.75p | 7.75p | 1292 |
| 23/04/2024 | 7.75p | 7.93p | 7.75p | 7.75p | 225000 |
| 22/04/2024 | 8.13p | 8.13p | 7.88p | 8.13p | 200000 |
| 19/04/2024 | 8.13p | 8.13p | 7.88p | 8.13p | 2365 |
| 18/04/2024 | 7.88p | 8.13p | 7.79p | 8.13p | 275 |
| 17/04/2024 | 7.88p | 7.95p | 7.86p | 7.88p | 7830 |
| 16/04/2024 | 7.88p | 8.00p | 7.75p | 7.88p | 200023 |
| 15/04/2024 | 7.88p | 7.98p | 7.83p | 7.88p | 445330 |
| 12/04/2024 | 7.88p | 7.99p | 7.88p | 7.88p | 200 |
| 11/04/2024 | 8.13p | 8.13p | 7.98p | 8.13p | 4000 |
| 10/04/2024 | 8.08p | 8.13p | 7.87p | 8.13p | 663968 |
| 09/04/2024 | 7.95p | 8.08p | 7.73p | 8.08p | 543574 |
| 08/04/2024 | 7.75p | 7.95p | 7.50p | 7.95p | 220142 |
| 05/04/2024 | 7.60p | 7.85p | 7.10p | 7.30p | 176217 |
| 04/04/2024 | 7.60p | 7.96p | 7.28p | 7.60p | 7641 |
| 03/04/2024 | 7.60p | 7.73p | 7.60p | 7.60p | 0 |
| 02/04/2024 | 7.60p | 7.60p | 7.24p | 7.60p | 149 |
| 28/03/2024 | 7.60p | 7.73p | 7.60p | 7.60p | 0 |
| 27/03/2024 | 7.60p | 7.60p | 7.24p | 7.60p | 50 |
| 26/03/2024 | 7.60p | 7.60p | 7.24p | 7.60p | 28103 |
| 25/03/2024 | 7.35p | 7.35p | 7.22p | 7.35p | 5585 |
| 22/03/2024 | 7.25p | 7.47p | 7.15p | 7.35p | 66088 |
| 21/03/2024 | 7.25p | 7.25p | 7.15p | 7.25p | 738 |
| 20/03/2024 | 7.25p | 7.25p | 7.25p | 7.25p | 25000 |
| 19/03/2024 | 7.25p | 7.48p | 7.15p | 7.25p | 5705 |
| 18/03/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 15/03/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 14/03/2024 | 7.25p | 7.25p | 7.11p | 7.25p | 75 |
| 13/03/2024 | 7.25p | 7.25p | 7.11p | 7.25p | 19 |
| 12/03/2024 | 7.75p | 7.75p | 7.00p | 7.25p | 66285 |
| 11/03/2024 | 8.25p | 8.25p | 8.00p | 8.25p | 38000 |
| 08/03/2024 | 7.25p | 8.00p | 7.25p | 8.00p | 49828 |
| 07/03/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 06/03/2024 | 7.25p | 7.25p | 7.10p | 7.25p | 6873 |
| 05/03/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 04/03/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 33168 |
| 01/03/2024 | 7.25p | 7.25p | 7.10p | 7.25p | 62000 |
| 29/02/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 105 |
| 28/02/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 200353 |
| 27/02/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 100815 |
| 26/02/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 246 |
| 23/02/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 4659 |
| 22/02/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 4640 |
| 21/02/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 20/02/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 14025 |
| 19/02/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 16/02/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 100000 |
| 15/02/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 230009 |
| 14/02/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 13/02/2024 | 7.25p | 7.30p | 7.00p | 7.25p | 55796 |
| 12/02/2024 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 09/02/2024 | 7.25p | 7.33p | 7.00p | 7.25p | 229246 |
| 08/02/2024 | 7.25p | 7.30p | 7.00p | 7.25p | 350000 |
| 07/02/2024 | 7.25p | 7.25p | 7.05p | 7.25p | 250305 |
| 06/02/2024 | 7.50p | 7.50p | 7.00p | 7.25p | 118500 |
| 05/02/2024 | 7.50p | 7.50p | 7.00p | 7.50p | 13773 |
| 02/02/2024 | 7.25p | 7.50p | 7.00p | 7.50p | 386199 |
| 01/02/2024 | 6.88p | 6.88p | 6.50p | 6.63p | 140256 |
| 31/01/2024 | 6.88p | 6.88p | 6.75p | 6.88p | 1981 |
| 30/01/2024 | 6.88p | 6.88p | 6.82p | 6.88p | 21987 |
| 29/01/2024 | 6.88p | 6.88p | 6.83p | 6.88p | 0 |
| 26/01/2024 | 6.88p | 6.88p | 6.75p | 6.88p | 25000 |
| 25/01/2024 | 6.88p | 6.88p | 6.83p | 6.88p | 0 |
| 24/01/2024 | 7.13p | 7.13p | 6.86p | 6.88p | 45000 |
| 23/01/2024 | 7.38p | 7.38p | 7.00p | 7.13p | 114196 |
| 22/01/2024 | 7.38p | 7.38p | 7.25p | 7.38p | 0 |
| 19/01/2024 | 7.38p | 7.65p | 7.12p | 7.38p | 70900 |
| 18/01/2024 | 7.25p | 7.38p | 7.02p | 7.38p | 171650 |
| 17/01/2024 | 7.25p | 7.25p | 7.05p | 7.25p | 55 |
| 16/01/2024 | 7.00p | 7.25p | 6.90p | 7.25p | 60000 |
| 15/01/2024 | 6.75p | 7.12p | 6.75p | 7.00p | 273520 |
| 12/01/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
| 11/01/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
| 10/01/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 205 |
| 09/01/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 30000 |
| 08/01/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
| 05/01/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 8431 |
| 04/01/2024 | 7.00p | 7.00p | 6.75p | 6.75p | 39000 |
| 03/01/2024 | 7.00p | 7.00p | 6.90p | 7.00p | 0 |
| 02/01/2024 | 7.00p | 7.00p | 6.50p | 7.00p | 71 |
| 29/12/2023 | 7.00p | 7.00p | 6.90p | 7.00p | 0 |
| 28/12/2023 | 7.00p | 7.00p | 6.90p | 7.00p | 0 |
| 27/12/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 11764 |
| 22/12/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 21315 |
| 21/12/2023 | 7.00p | 7.00p | 6.50p | 7.00p | 64498 |
| 20/12/2023 | 7.00p | 7.00p | 6.60p | 7.00p | 2156 |
| 19/12/2023 | 7.50p | 7.50p | 6.30p | 7.00p | 239970 |
| 18/12/2023 | 7.25p | 8.00p | 6.80p | 6.80p | 555000 |
| 15/12/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 14/12/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 36 |
| 13/12/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 10000 |
| 12/12/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 11/12/2023 | 7.25p | 7.25p | 6.60p | 7.25p | 81678 |
| 08/12/2023 | 7.25p | 7.25p | 7.20p | 7.25p | 85555 |
| 07/12/2023 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 06/12/2023 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 05/12/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 18000 |
| 04/12/2023 | 7.25p | 7.25p | 6.90p | 7.25p | 87137 |
| 01/12/2023 | 7.25p | 7.25p | 6.90p | 7.25p | 417185 |
| 30/11/2023 | 7.50p | 7.50p | 7.00p | 7.25p | 600135 |
| 29/11/2023 | 7.75p | 7.75p | 7.10p | 7.50p | 239996 |
| 28/11/2023 | 7.75p | 7.95p | 7.58p | 7.75p | 31000 |
| 27/11/2023 | 8.00p | 8.00p | 7.60p | 7.75p | 66355 |
| 24/11/2023 | 8.00p | 8.00p | 7.79p | 8.00p | 38038 |
| 23/11/2023 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 22/11/2023 | 8.50p | 8.50p | 7.79p | 8.00p | 24192 |
| 21/11/2023 | 8.50p | 8.67p | 8.50p | 8.50p | 0 |
| 20/11/2023 | 8.50p | 8.50p | 8.12p | 8.50p | 58 |
| 17/11/2023 | 8.50p | 8.67p | 8.50p | 8.50p | 0 |
| 16/11/2023 | 8.50p | 8.50p | 8.11p | 8.50p | 90000 |
| 15/11/2023 | 8.50p | 8.67p | 8.50p | 8.50p | 0 |
| 14/11/2023 | 8.50p | 8.50p | 8.23p | 8.50p | 20874 |
| 13/11/2023 | 8.50p | 8.67p | 8.50p | 8.50p | 0 |
| 10/11/2023 | 8.50p | 8.50p | 8.00p | 8.50p | 265 |
| 09/11/2023 | 8.50p | 8.67p | 8.50p | 8.50p | 0 |
| 08/11/2023 | 8.50p | 8.67p | 8.50p | 8.50p | 0 |
| 07/11/2023 | 9.25p | 9.25p | 8.23p | 8.50p | 102388 |
| 06/11/2023 | 9.50p | 9.50p | 9.05p | 9.25p | 2009 |
| 03/11/2023 | 9.00p | 9.25p | 9.00p | 9.25p | 95208 |
| 02/11/2023 | 6.88p | 9.70p | 6.88p | 8.00p | 727901 |
| 01/11/2023 | 6.88p | 6.88p | 6.65p | 6.88p | 0 |
| 31/10/2023 | 7.50p | 7.50p | 6.65p | 6.88p | 283006 |
| 30/10/2023 | 7.25p | 7.50p | 7.20p | 7.50p | 750 |
| 27/10/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 0 |
| 26/10/2023 | 7.38p | 7.40p | 7.25p | 7.25p | 78000 |
| 25/10/2023 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 24/10/2023 | 7.63p | 7.63p | 7.38p | 7.38p | 150 |
| 23/10/2023 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/10/2023 | 7.63p | 7.63p | 7.40p | 7.63p | 30069 |
| 19/10/2023 | 7.75p | 7.75p | 7.33p | 7.75p | 94213 |
| 18/10/2023 | 8.00p | 8.00p | 7.50p | 7.75p | 25180 |
| 17/10/2023 | 8.00p | 8.00p | 7.90p | 8.00p | 0 |
| 16/10/2023 | 8.00p | 8.00p | 7.55p | 8.00p | 10000 |
| 13/10/2023 | 8.00p | 8.00p | 7.90p | 8.00p | 0 |
| 12/10/2023 | 8.00p | 8.00p | 7.89p | 8.00p | 25000 |
| 11/10/2023 | 8.00p | 8.00p | 7.62p | 8.00p | 1325 |
| 10/10/2023 | 8.00p | 8.00p | 7.62p | 8.00p | 108 |
| 09/10/2023 | 8.00p | 8.00p | 7.62p | 8.00p | 25000 |
| 06/10/2023 | 7.75p | 8.00p | 7.75p | 8.00p | 100000 |
| 05/10/2023 | 7.75p | 7.75p | 7.63p | 7.75p | 0 |
| 04/10/2023 | 7.75p | 7.94p | 7.00p | 7.75p | 5127 |
| 03/10/2023 | 8.00p | 8.00p | 7.62p | 7.75p | 14973 |
| 02/10/2023 | 8.00p | 8.00p | 7.65p | 8.00p | 1203 |
| 29/09/2023 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 28/09/2023 | 8.00p | 8.00p | 7.60p | 8.00p | 51387 |
| 27/09/2023 | 7.75p | 8.12p | 7.70p | 8.00p | 257592 |
| 26/09/2023 | 8.00p | 8.00p | 7.60p | 7.75p | 163767 |
| 25/09/2023 | 8.00p | 8.00p | 8.00p | 8.00p | 37 |
| 22/09/2023 | 8.25p | 8.25p | 8.05p | 8.25p | 33892 |
| 21/09/2023 | 9.00p | 9.00p | 8.02p | 8.25p | 204406 |
| 20/09/2023 | 8.50p | 9.93p | 8.20p | 8.60p | 2157954 |
| 19/09/2023 | 7.50p | 9.00p | 7.50p | 7.90p | 514660 |
| 18/09/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 110770 |
| 15/09/2023 | 7.50p | 7.89p | 7.50p | 7.50p | 20000 |
| 14/09/2023 | 7.50p | 7.98p | 7.15p | 7.20p | 257523 |
| 13/09/2023 | 7.75p | 7.75p | 7.00p | 7.50p | 44015 |
| 12/09/2023 | 7.75p | 7.98p | 7.10p | 7.75p | 163230 |
| 11/09/2023 | 7.75p | 7.75p | 7.38p | 7.75p | 750 |
| 08/09/2023 | 7.75p | 7.75p | 7.43p | 7.75p | 0 |
| 07/09/2023 | 7.75p | 8.20p | 7.38p | 7.75p | 9258 |
| 06/09/2023 | 7.75p | 7.75p | 7.56p | 7.75p | 0 |
| 05/09/2023 | 8.25p | 8.25p | 7.50p | 8.00p | 12000 |
| 04/09/2023 | 8.25p | 8.25p | 8.03p | 8.25p | 19 |
*Close Price adjusted for both dividends and splits