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
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy Xaar (XAR) by Berenberg
- Sell Corero Network Security (CNS) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
Mc Mining Limited (MCM) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/02/2022 | 5.10p | 5.10p | 4.70p | 5.10p | 1512 |
| 04/02/2022 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 03/02/2022 | 5.10p | 5.10p | 4.75p | 5.10p | 240000 |
| 02/02/2022 | 5.10p | 5.10p | 5.00p | 5.10p | 100000 |
| 01/02/2022 | 4.85p | 5.10p | 4.55p | 5.10p | 265879 |
| 31/01/2022 | 4.75p | 4.95p | 4.46p | 4.75p | 111346 |
| 28/01/2022 | 4.75p | 4.95p | 4.75p | 4.75p | 8087 |
| 27/01/2022 | 4.75p | 4.75p | 4.51p | 4.75p | 150 |
| 26/01/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 100000 |
| 25/01/2022 | 4.75p | 4.75p | 4.01p | 4.75p | 255623 |
| 24/01/2022 | 4.75p | 4.75p | 4.16p | 4.75p | 236602 |
| 21/01/2022 | 4.75p | 5.00p | 4.53p | 4.75p | 155623 |
| 20/01/2022 | 4.75p | 4.75p | 4.51p | 4.75p | 205623 |
| 19/01/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 18/01/2022 | 4.75p | 4.75p | 4.51p | 4.75p | 4726 |
| 17/01/2022 | 4.75p | 4.75p | 4.23p | 4.75p | 175158 |
| 14/01/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 13/01/2022 | 4.75p | 4.75p | 4.26p | 4.75p | 111178 |
| 12/01/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 100000 |
| 10/01/2022 | 4.75p | 5.00p | 4.54p | 4.75p | 115385 |
| 07/01/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 55623 |
| 06/01/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 05/01/2022 | 4.75p | 4.98p | 4.75p | 4.75p | 50000 |
| 04/01/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 19016 |
| 03/01/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 50 |
| 31/12/2021 | 4.75p | 4.75p | 4.50p | 4.75p | 50 |
| 30/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 29/12/2021 | 4.75p | 4.98p | 4.75p | 4.75p | 13566 |
| 28/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/12/2021 | 4.75p | 4.98p | 4.75p | 4.75p | 31920 |
| 21/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 17/12/2021 | 4.75p | 4.88p | 4.75p | 4.75p | 81392 |
| 16/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 15/12/2021 | 4.75p | 4.75p | 4.50p | 4.75p | 10000 |
| 14/12/2021 | 5.00p | 5.00p | 4.50p | 4.75p | 81061 |
| 13/12/2021 | 5.25p | 5.25p | 4.65p | 5.25p | 108756 |
| 10/12/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 59 |
| 09/12/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 08/12/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/12/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 06/12/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 03/12/2021 | 5.38p | 5.38p | 5.00p | 5.25p | 10765 |
| 02/12/2021 | 5.38p | 5.50p | 5.25p | 5.25p | 5000 |
| 01/12/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 13 |
| 30/11/2021 | 5.25p | 5.50p | 5.00p | 5.25p | 15131 |
| 29/11/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 26/11/2021 | 5.50p | 5.50p | 4.80p | 5.25p | 50000 |
| 25/11/2021 | 5.50p | 5.65p | 5.00p | 5.65p | 7438 |
| 24/11/2021 | 5.50p | 5.50p | 5.00p | 5.50p | 4886 |
| 23/11/2021 | 5.50p | 5.50p | 5.00p | 5.50p | 50248 |
| 22/11/2021 | 5.50p | 5.50p | 5.07p | 5.50p | 82950 |
| 19/11/2021 | 5.50p | 5.50p | 5.25p | 5.50p | 0 |
| 18/11/2021 | 5.50p | 5.50p | 5.40p | 5.50p | 5841 |
| 17/11/2021 | 5.50p | 5.50p | 5.40p | 5.50p | 1502 |
| 16/11/2021 | 5.50p | 6.00p | 5.30p | 5.50p | 56006 |
| 15/11/2021 | 5.50p | 5.75p | 5.15p | 5.50p | 53330 |
| 12/11/2021 | 5.50p | 6.00p | 5.50p | 5.50p | 75501 |
| 11/11/2021 | 5.50p | 5.65p | 5.50p | 5.50p | 0 |
| 10/11/2021 | 5.50p | 5.65p | 5.50p | 5.65p | 45000 |
| 09/11/2021 | 5.50p | 5.85p | 5.15p | 5.50p | 19869 |
| 08/11/2021 | 5.50p | 6.00p | 5.15p | 5.50p | 51807 |
| 05/11/2021 | 5.50p | 5.75p | 5.15p | 5.50p | 10979 |
| 04/11/2021 | 6.00p | 6.00p | 5.15p | 5.50p | 60281 |
| 03/11/2021 | 6.00p | 6.00p | 5.75p | 6.00p | 106023 |
| 02/11/2021 | 6.00p | 6.00p | 5.50p | 6.00p | 48361 |
| 01/11/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/10/2021 | 6.00p | 6.30p | 5.85p | 6.00p | 128574 |
| 28/10/2021 | 6.00p | 6.15p | 6.00p | 6.00p | 40000 |
| 27/10/2021 | 6.00p | 6.30p | 5.81p | 6.00p | 87061 |
| 26/10/2021 | 6.00p | 6.00p | 5.81p | 6.00p | 2995 |
| 25/10/2021 | 6.00p | 6.20p | 5.81p | 6.00p | 278202 |
| 22/10/2021 | 6.00p | 6.35p | 5.81p | 6.00p | 552306 |
| 21/10/2021 | 6.00p | 6.30p | 6.00p | 6.00p | 357200 |
| 20/10/2021 | 6.00p | 6.47p | 6.00p | 6.00p | 2520626 |
| 19/10/2021 | 6.00p | 6.35p | 6.00p | 6.00p | 583396 |
| 18/10/2021 | 6.00p | 6.35p | 5.50p | 6.00p | 319981 |
| 15/10/2021 | 6.00p | 6.30p | 6.00p | 6.00p | 525000 |
| 14/10/2021 | 6.00p | 6.05p | 6.00p | 6.00p | 43 |
| 13/10/2021 | 6.00p | 6.10p | 6.00p | 6.00p | 25000 |
| 12/10/2021 | 6.00p | 6.40p | 6.00p | 6.00p | 485002 |
| 11/10/2021 | 6.00p | 6.20p | 6.00p | 6.00p | 656587 |
| 08/10/2021 | 6.00p | 6.20p | 5.50p | 6.00p | 271047 |
| 07/10/2021 | 6.00p | 6.00p | 5.63p | 6.00p | 90850 |
| 06/10/2021 | 6.00p | 6.20p | 6.00p | 6.00p | 620316 |
| 05/10/2021 | 6.00p | 6.05p | 6.00p | 6.00p | 8381 |
| 04/10/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 25000 |
| 01/10/2021 | 6.00p | 6.10p | 5.60p | 6.00p | 315048 |
| 30/09/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/09/2021 | 6.00p | 6.10p | 6.00p | 6.00p | 157000 |
| 28/09/2021 | 6.00p | 6.30p | 5.85p | 6.00p | 311250 |
| 27/09/2021 | 6.00p | 6.20p | 5.90p | 6.00p | 294257 |
| 24/09/2021 | 6.00p | 6.00p | 5.90p | 6.00p | 562 |
| 23/09/2021 | 6.00p | 6.30p | 5.90p | 6.00p | 370355 |
| 22/09/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/09/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/09/2021 | 6.00p | 6.00p | 5.88p | 6.00p | 20000 |
| 17/09/2021 | 6.00p | 6.20p | 6.00p | 6.00p | 100000 |
| 16/09/2021 | 6.00p | 6.30p | 5.88p | 6.00p | 35044 |
| 15/09/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/09/2021 | 6.00p | 6.20p | 6.00p | 6.00p | 235880 |
| 13/09/2021 | 6.00p | 6.10p | 5.88p | 6.00p | 15488 |
| 10/09/2021 | 6.00p | 6.30p | 5.88p | 6.00p | 600343 |
| 09/09/2021 | 6.00p | 6.20p | 6.00p | 6.00p | 86674 |
| 08/09/2021 | 6.00p | 6.07p | 6.00p | 6.00p | 150000 |
| 07/09/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/09/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/09/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/09/2021 | 6.00p | 6.30p | 6.00p | 6.00p | 204292 |
| 01/09/2021 | 6.00p | 6.10p | 6.00p | 6.00p | 250000 |
| 31/08/2021 | 6.00p | 6.30p | 6.00p | 6.00p | 582522 |
| 30/08/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 27/08/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 26/08/2021 | 6.00p | 6.35p | 6.00p | 6.00p | 64316 |
| 25/08/2021 | 6.00p | 6.10p | 6.00p | 6.00p | 140001 |
| 24/08/2021 | 6.00p | 6.38p | 6.00p | 6.00p | 31285 |
| 23/08/2021 | 6.00p | 6.05p | 6.00p | 6.00p | 115000 |
| 20/08/2021 | 6.00p | 6.00p | 5.75p | 6.00p | 400 |
| 19/08/2021 | 6.00p | 6.15p | 6.00p | 6.00p | 95280 |
| 18/08/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/08/2021 | 6.00p | 6.40p | 5.76p | 6.00p | 82252 |
| 16/08/2021 | 6.00p | 6.42p | 6.00p | 6.00p | 660000 |
| 13/08/2021 | 6.00p | 6.42p | 6.00p | 6.00p | 548259 |
| 12/08/2021 | 6.00p | 6.14p | 5.50p | 6.00p | 161113 |
| 11/08/2021 | 6.00p | 6.45p | 6.00p | 6.00p | 90868 |
| 10/08/2021 | 5.75p | 6.49p | 5.60p | 6.00p | 432216 |
| 09/08/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/08/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/08/2021 | 5.75p | 5.75p | 5.53p | 5.75p | 35 |
| 04/08/2021 | 5.75p | 5.75p | 5.60p | 5.75p | 500 |
| 03/08/2021 | 5.75p | 5.75p | 5.60p | 5.75p | 48527 |
| 02/08/2021 | 5.75p | 6.00p | 5.75p | 5.75p | 16614 |
| 30/07/2021 | 5.50p | 6.35p | 5.50p | 5.75p | 103676 |
| 29/07/2021 | 5.00p | 6.10p | 5.00p | 5.50p | 125794 |
| 28/07/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/07/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/07/2021 | 5.00p | 5.30p | 4.60p | 5.00p | 7621 |
| 23/07/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/07/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 21/07/2021 | 5.00p | 5.43p | 4.60p | 5.00p | 37707 |
| 20/07/2021 | 5.00p | 5.00p | 4.95p | 5.00p | 20202 |
| 19/07/2021 | 5.00p | 5.00p | 4.50p | 5.00p | 91880 |
| 16/07/2021 | 5.00p | 5.25p | 5.00p | 5.25p | 0 |
| 15/07/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/07/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 50 |
| 13/07/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/07/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/07/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 08/07/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/07/2021 | 5.25p | 5.25p | 5.05p | 5.25p | 23278 |
| 06/07/2021 | 5.25p | 5.50p | 5.25p | 5.25p | 10000 |
| 05/07/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/07/2021 | 5.25p | 5.25p | 5.05p | 5.25p | 104 |
| 01/07/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 30/06/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 29/06/2021 | 5.25p | 5.40p | 5.25p | 5.25p | 7933 |
| 28/06/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 25/06/2021 | 5.25p | 5.25p | 5.05p | 5.25p | 605 |
| 24/06/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/06/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/06/2021 | 5.25p | 5.50p | 5.25p | 5.25p | 25000 |
| 21/06/2021 | 5.25p | 5.50p | 5.25p | 5.25p | 25000 |
| 18/06/2021 | 5.25p | 5.40p | 5.25p | 5.25p | 18370 |
| 17/06/2021 | 5.50p | 5.50p | 5.10p | 5.25p | 350 |
| 16/06/2021 | 5.50p | 5.50p | 5.10p | 5.50p | 1380 |
| 15/06/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/06/2021 | 5.50p | 5.70p | 5.10p | 5.50p | 68377 |
| 11/06/2021 | 5.50p | 5.50p | 5.10p | 5.50p | 391 |
| 10/06/2021 | 5.50p | 5.50p | 5.30p | 5.50p | 137 |
| 09/06/2021 | 5.75p | 5.75p | 5.50p | 5.50p | 4962 |
| 08/06/2021 | 5.75p | 6.00p | 5.75p | 5.75p | 11245 |
| 07/06/2021 | 5.75p | 5.75p | 5.60p | 5.75p | 469 |
| 04/06/2021 | 5.75p | 6.00p | 5.55p | 5.75p | 10987 |
| 03/06/2021 | 5.75p | 5.75p | 5.55p | 5.75p | 1533 |
| 02/06/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/06/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 31/05/2021 | 5.75p | 5.75p | 5.55p | 5.75p | 93970 |
| 28/05/2021 | 5.75p | 5.75p | 5.55p | 5.75p | 93970 |
| 27/05/2021 | 5.75p | 6.00p | 5.75p | 5.75p | 54000 |
| 26/05/2021 | 5.75p | 5.95p | 5.75p | 5.75p | 6722 |
| 25/05/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/05/2021 | 5.75p | 5.75p | 5.55p | 5.75p | 403 |
| 21/05/2021 | 5.75p | 5.75p | 5.55p | 5.75p | 25 |
| 20/05/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/05/2021 | 5.75p | 5.75p | 5.55p | 5.75p | 63 |
| 18/05/2021 | 6.00p | 6.00p | 5.60p | 5.75p | 40000 |
| 17/05/2021 | 6.13p | 6.13p | 6.00p | 6.00p | 100000 |
| 14/05/2021 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 13/05/2021 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 12/05/2021 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 11/05/2021 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 10/05/2021 | 6.13p | 6.13p | 5.75p | 6.13p | 11413 |
| 07/05/2021 | 6.00p | 6.15p | 5.75p | 6.13p | 1566 |
| 06/05/2021 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 05/05/2021 | 6.00p | 6.18p | 5.75p | 6.13p | 14210 |
| 04/05/2021 | 6.00p | 6.13p | 5.75p | 6.13p | 2104 |
| 03/05/2021 | 6.13p | 6.13p | 5.79p | 6.13p | 4728 |
*Close Price adjusted for both dividends and splits