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 |
|---|---|---|---|---|---|
| 30/04/2021 | 6.13p | 6.13p | 5.79p | 6.13p | 4728 |
| 29/04/2021 | 6.25p | 6.25p | 6.13p | 6.13p | 61208 |
| 28/04/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 27/04/2021 | 6.25p | 6.25p | 5.52p | 6.25p | 100 |
| 26/04/2021 | 6.25p | 6.25p | 5.52p | 6.25p | 57974 |
| 23/04/2021 | 6.25p | 6.25p | 5.52p | 6.25p | 30000 |
| 22/04/2021 | 6.50p | 6.50p | 5.52p | 6.25p | 114390 |
| 21/04/2021 | 6.25p | 6.30p | 6.20p | 6.25p | 204993 |
| 20/04/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/04/2021 | 6.50p | 6.85p | 6.00p | 6.85p | 40113 |
| 16/04/2021 | 6.50p | 6.50p | 6.01p | 6.50p | 200032 |
| 15/04/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 14/04/2021 | 6.50p | 6.50p | 6.01p | 6.50p | 200040 |
| 13/04/2021 | 7.00p | 7.00p | 6.50p | 6.50p | 18581 |
| 12/04/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/04/2021 | 6.25p | 7.00p | 6.25p | 7.00p | 325000 |
| 08/04/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/04/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/04/2021 | 6.25p | 6.50p | 6.00p | 6.25p | 362567 |
| 05/04/2021 | 6.25p | 6.25p | 6.01p | 6.25p | 150023 |
| 02/04/2021 | 6.25p | 6.25p | 6.01p | 6.25p | 150023 |
| 01/04/2021 | 6.25p | 6.25p | 6.01p | 6.25p | 150023 |
| 31/03/2021 | 6.25p | 6.25p | 6.01p | 6.25p | 130 |
| 30/03/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 300807 |
| 29/03/2021 | 7.00p | 7.00p | 6.00p | 6.25p | 129214 |
| 26/03/2021 | 7.00p | 7.00p | 6.28p | 7.00p | 567 |
| 25/03/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/03/2021 | 7.00p | 7.00p | 6.30p | 7.00p | 20635 |
| 23/03/2021 | 6.25p | 7.00p | 6.25p | 7.00p | 234264 |
| 22/03/2021 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/03/2021 | 6.50p | 6.96p | 5.50p | 6.25p | 141954 |
| 18/03/2021 | 6.50p | 6.50p | 6.00p | 6.50p | 141500 |
| 17/03/2021 | 7.50p | 7.50p | 6.00p | 6.50p | 131729 |
| 16/03/2021 | 7.50p | 7.50p | 7.00p | 7.50p | 13463 |
| 15/03/2021 | 7.50p | 7.50p | 7.00p | 7.50p | 62068 |
| 12/03/2021 | 7.50p | 7.50p | 7.01p | 7.50p | 1287 |
| 11/03/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/03/2021 | 7.50p | 7.99p | 7.01p | 7.50p | 85100 |
| 09/03/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/03/2021 | 7.50p | 7.70p | 7.01p | 7.50p | 32568 |
| 05/03/2021 | 7.50p | 7.50p | 7.01p | 7.50p | 659 |
| 04/03/2021 | 7.50p | 7.75p | 7.01p | 7.50p | 10316 |
| 03/03/2021 | 7.50p | 7.95p | 7.01p | 7.50p | 38500 |
| 02/03/2021 | 7.50p | 7.95p | 7.01p | 7.50p | 19255 |
| 01/03/2021 | 7.50p | 7.50p | 7.01p | 7.50p | 250 |
| 26/02/2021 | 7.50p | 7.50p | 7.01p | 7.50p | 1916 |
| 25/02/2021 | 7.50p | 7.70p | 7.01p | 7.50p | 116935 |
| 24/02/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/02/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/02/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/02/2021 | 7.50p | 7.75p | 7.10p | 7.50p | 18677 |
| 18/02/2021 | 8.00p | 8.00p | 7.00p | 7.50p | 15000 |
| 17/02/2021 | 8.00p | 8.00p | 7.10p | 8.00p | 2831 |
| 16/02/2021 | 8.00p | 8.00p | 7.02p | 8.00p | 38922 |
| 15/02/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/02/2021 | 8.00p | 8.00p | 7.02p | 8.00p | 10000 |
| 11/02/2021 | 8.00p | 8.00p | 7.02p | 8.00p | 4132 |
| 10/02/2021 | 7.50p | 8.00p | 7.05p | 8.00p | 41039 |
| 09/02/2021 | 7.50p | 7.50p | 7.00p | 7.50p | 9514 |
| 08/02/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/02/2021 | 8.00p | 8.00p | 7.50p | 7.50p | 0 |
| 04/02/2021 | 7.50p | 8.95p | 7.00p | 8.00p | 254454 |
| 03/02/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/02/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/02/2021 | 7.50p | 7.50p | 7.45p | 7.50p | 1932 |
| 29/01/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 28/01/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/01/2021 | 7.50p | 7.50p | 7.00p | 7.50p | 44941 |
| 26/01/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/01/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/01/2021 | 7.50p | 7.50p | 7.00p | 7.50p | 4318 |
| 21/01/2021 | 7.50p | 7.50p | 7.01p | 7.50p | 1585 |
| 20/01/2021 | 7.50p | 7.50p | 7.05p | 7.50p | 277 |
| 19/01/2021 | 7.50p | 7.50p | 7.01p | 7.50p | 200 |
| 18/01/2021 | 7.50p | 7.50p | 7.00p | 7.50p | 12085 |
| 15/01/2021 | 8.00p | 8.00p | 7.12p | 7.50p | 192580 |
| 14/01/2021 | 8.00p | 8.00p | 7.87p | 8.00p | 370 |
| 13/01/2021 | 8.00p | 8.00p | 7.87p | 8.00p | 50 |
| 12/01/2021 | 8.00p | 8.00p | 7.02p | 8.00p | 4923 |
| 11/01/2021 | 8.00p | 8.10p | 8.00p | 8.00p | 8240 |
| 08/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/01/2021 | 8.00p | 8.10p | 8.00p | 8.00p | 6158 |
| 06/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/01/2021 | 8.00p | 8.10p | 8.00p | 8.00p | 150 |
| 04/01/2021 | 8.00p | 8.60p | 8.00p | 8.00p | 62441 |
| 01/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 31/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/12/2020 | 8.00p | 8.60p | 7.10p | 8.00p | 2862 |
| 29/12/2020 | 8.00p | 8.00p | 7.06p | 8.00p | 20392 |
| 28/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/12/2020 | 8.00p | 8.00p | 7.10p | 8.00p | 160 |
| 22/12/2020 | 8.00p | 8.80p | 7.20p | 8.00p | 5571 |
| 21/12/2020 | 8.00p | 8.00p | 7.02p | 8.00p | 1429 |
| 18/12/2020 | 8.00p | 8.00p | 7.20p | 8.00p | 277 |
| 17/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/12/2020 | 8.00p | 8.80p | 8.00p | 8.00p | 20000 |
| 15/12/2020 | 8.00p | 8.80p | 7.20p | 8.00p | 1038014 |
| 14/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 100000 |
| 09/12/2020 | 8.00p | 8.00p | 7.02p | 8.00p | 950 |
| 08/12/2020 | 8.00p | 8.40p | 8.00p | 8.00p | 23660 |
| 07/12/2020 | 8.00p | 8.00p | 7.40p | 8.00p | 232 |
| 04/12/2020 | 8.00p | 8.50p | 7.36p | 8.00p | 23805 |
| 03/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/12/2020 | 8.00p | 8.15p | 7.36p | 8.00p | 1133 |
| 01/12/2020 | 8.00p | 8.00p | 7.26p | 8.00p | 1418 |
| 30/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 15777 |
| 27/11/2020 | 8.00p | 8.00p | 7.02p | 8.00p | 1597 |
| 26/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/11/2020 | 8.00p | 8.50p | 7.20p | 8.00p | 76000 |
| 24/11/2020 | 8.00p | 8.00p | 7.16p | 8.00p | 88 |
| 23/11/2020 | 8.00p | 8.00p | 7.10p | 8.00p | 40 |
| 20/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 4819 |
| 18/11/2020 | 7.50p | 8.35p | 7.38p | 8.00p | 31544 |
| 17/11/2020 | 8.25p | 8.25p | 7.50p | 7.50p | 60153 |
| 16/11/2020 | 8.25p | 8.25p | 7.50p | 8.25p | 70550 |
| 13/11/2020 | 8.60p | 8.60p | 7.50p | 8.25p | 432035 |
| 12/11/2020 | 8.60p | 8.60p | 8.60p | 8.60p | 3581 |
| 10/11/2020 | 8.00p | 9.00p | 7.25p | 8.50p | 669014 |
| 09/11/2020 | 8.00p | 8.80p | 8.00p | 8.00p | 111272 |
| 06/11/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 625000 |
| 05/11/2020 | 8.00p | 8.30p | 7.30p | 8.00p | 212134 |
| 04/11/2020 | 8.00p | 8.80p | 7.50p | 8.00p | 298975 |
| 03/11/2020 | 7.00p | 8.80p | 7.00p | 8.00p | 1085000 |
| 02/11/2020 | 7.00p | 7.55p | 7.00p | 7.00p | 160000 |
| 30/10/2020 | 7.00p | 7.25p | 6.15p | 7.00p | 102967 |
| 29/10/2020 | 6.00p | 7.80p | 6.00p | 7.00p | 157260 |
| 28/10/2020 | 6.00p | 6.00p | 5.30p | 6.00p | 275 |
| 27/10/2020 | 6.00p | 6.25p | 6.00p | 6.00p | 25000 |
| 26/10/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/10/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/10/2020 | 6.00p | 6.00p | 5.23p | 6.00p | 23236 |
| 21/10/2020 | 6.50p | 6.50p | 6.00p | 6.00p | 8340 |
| 20/10/2020 | 6.50p | 6.50p | 6.05p | 6.50p | 73 |
| 19/10/2020 | 6.50p | 6.50p | 6.05p | 6.50p | 32678 |
| 16/10/2020 | 6.50p | 6.50p | 6.05p | 6.50p | 55196 |
| 15/10/2020 | 6.50p | 6.50p | 6.05p | 6.50p | 11161 |
| 14/10/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/10/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/10/2020 | 6.75p | 6.75p | 6.50p | 6.50p | 34484 |
| 09/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 11501 |
| 08/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 50 |
| 07/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 210 |
| 06/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 156 |
| 05/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 97 |
| 02/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 8177 |
| 30/09/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 3365 |
| 29/09/2020 | 6.75p | 6.75p | 6.62p | 6.75p | 14000 |
| 28/09/2020 | 6.75p | 6.75p | 6.62p | 6.75p | 74000 |
| 25/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 1 |
| 24/09/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 11576 |
| 23/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/09/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 22555 |
| 21/09/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 20309 |
| 18/09/2020 | 6.75p | 6.75p | 6.55p | 6.75p | 20000 |
| 17/09/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 13457 |
| 16/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/09/2020 | 6.75p | 6.87p | 6.50p | 6.75p | 16135 |
| 14/09/2020 | 6.75p | 6.87p | 6.50p | 6.75p | 17184 |
| 11/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/09/2020 | 6.75p | 6.87p | 6.75p | 6.75p | 14782 |
| 09/09/2020 | 6.75p | 6.87p | 6.50p | 6.75p | 75272 |
| 08/09/2020 | 6.75p | 6.75p | 6.55p | 6.75p | 15000 |
| 07/09/2020 | 6.75p | 6.95p | 6.50p | 6.75p | 30844 |
| 04/09/2020 | 6.00p | 6.95p | 6.00p | 6.75p | 111074 |
| 03/09/2020 | 6.00p | 6.00p | 5.51p | 5.75p | 10553 |
| 02/09/2020 | 5.75p | 5.95p | 5.75p | 5.75p | 20370 |
| 01/09/2020 | 6.00p | 6.00p | 5.75p | 5.75p | 17206 |
| 31/08/2020 | 6.00p | 6.00p | 5.50p | 5.75p | 16646 |
| 28/08/2020 | 6.00p | 6.00p | 5.50p | 5.75p | 16646 |
| 27/08/2020 | 6.00p | 6.00p | 5.75p | 5.75p | 16380 |
| 26/08/2020 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
| 25/08/2020 | 6.00p | 6.00p | 5.51p | 5.75p | 1091 |
| 24/08/2020 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
| 21/08/2020 | 6.00p | 6.00p | 5.62p | 5.75p | 17723 |
| 20/08/2020 | 6.00p | 6.00p | 5.62p | 5.75p | 5338 |
| 19/08/2020 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
| 18/08/2020 | 6.00p | 6.00p | 5.62p | 5.75p | 22737 |
| 17/08/2020 | 6.00p | 6.00p | 5.51p | 5.75p | 5239 |
| 14/08/2020 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
| 13/08/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 250 |
| 12/08/2020 | 6.00p | 6.00p | 5.62p | 5.75p | 15000 |
| 11/08/2020 | 6.00p | 6.00p | 5.51p | 5.75p | 53911 |
| 10/08/2020 | 6.00p | 6.00p | 5.55p | 5.75p | 11576 |
| 07/08/2020 | 6.00p | 6.00p | 5.20p | 5.75p | 81009 |
| 06/08/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/08/2020 | 6.00p | 6.00p | 5.74p | 6.00p | 46132 |
| 04/08/2020 | 6.00p | 6.00p | 5.50p | 6.00p | 13875 |
| 03/08/2020 | 6.00p | 6.00p | 5.74p | 6.00p | 17213 |
| 31/07/2020 | 6.00p | 6.00p | 5.50p | 6.00p | 31358 |
| 30/07/2020 | 6.00p | 6.00p | 5.75p | 6.00p | 25268 |
| 29/07/2020 | 6.00p | 6.00p | 5.50p | 6.00p | 40000 |
| 28/07/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 27/07/2020 | 6.00p | 6.00p | 5.50p | 6.00p | 45407 |
| 24/07/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
*Close Price adjusted for both dividends and splits