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:
- Hold Metals Exploration (MTL) by Steve Moore in ShareProphets
- Watch Gooch & Housego (GHH) by Steve Moore in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Tasty (TAST) by Steve Moore in ShareProphets
- Add M&G (MNG) by Harvey Jones in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Sell Argo Group Ltd. (ARGO) by Tom Winnifrith in ShareProphets
- Hold Vistry Group (VTY) by Berenberg
- Buy Wise Class A (WISE) by UBS
- Buy Indivior (INDV) by Jefferies
- Buy Weir Group (WEIR) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Griffin Mining Ltd. (GFM) by Berenberg
- Speculative Buy The Mission Group (TMG) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Jonathan Price in ShareProphets
- Avoid Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Avoid DG Innovate (DGI) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Darren Atwater in ShareProphets
- Buy Tritax Big Box Reit (BBOX) by Jonathan Price in ShareProphets
Mining, Minerals & Metals (MMM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/03/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 02/03/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 01/03/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 28/02/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 25/02/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 24/02/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 23/02/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 22/02/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 21/02/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 18/02/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 17/02/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 16/02/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 14/02/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 11/02/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 10/02/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 09/02/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 08/02/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 07/02/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 04/02/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 03/02/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 02/02/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 01/02/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 31/01/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 28/01/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 27/01/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 26/01/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 25/01/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 24/01/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 21/01/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 20/01/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 19/01/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 18/01/2022 | 3.90p | 3.90p | 3.62p | 3.90p | 0 |
| 17/01/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 14/01/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 13/01/2022 | 3.90p | 3.62p | 3.62p | 3.90p | 0 |
| 12/01/2022 | 3.90p | 3.90p | 3.62p | 3.90p | 0 |
| 10/01/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 07/01/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 06/01/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 04/01/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 31/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 30/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 29/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 24/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 23/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 22/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 21/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 20/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 17/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 16/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 15/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 14/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 13/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 10/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 09/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 08/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 07/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 06/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 03/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 02/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 01/12/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 30/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 29/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 26/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 25/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 24/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 23/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 22/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 19/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 18/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 17/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 16/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 15/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 12/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 11/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 10/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 09/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 08/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 05/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 04/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 03/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 02/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 01/11/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 29/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 28/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 27/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 26/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 25/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 22/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 21/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 20/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 19/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 18/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 15/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 14/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 13/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 12/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 11/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 08/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 07/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 06/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 05/10/2021 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 04/10/2021 | 3.90p | 3.90p | 3.62p | 3.90p | 18969 |
| 01/10/2021 | 3.10p | 4.17p | 2.70p | 3.90p | 252308 |
| 30/09/2021 | 3.25p | 3.25p | 3.10p | 3.10p | 0 |
| 29/09/2021 | 3.50p | 3.50p | 3.00p | 3.25p | 29903 |
| 28/09/2021 | 3.60p | 4.00p | 3.20p | 3.50p | 5725 |
| 27/09/2021 | 3.70p | 3.70p | 3.20p | 3.60p | 34903 |
| 24/09/2021 | 3.85p | 3.85p | 3.53p | 3.70p | 2645 |
| 23/09/2021 | 3.85p | 3.85p | 3.53p | 3.85p | 8103 |
| 22/09/2021 | 3.85p | 3.85p | 3.78p | 3.85p | 4962 |
| 21/09/2021 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 20/09/2021 | 3.85p | 3.85p | 3.78p | 3.85p | 7500 |
| 17/09/2021 | 4.00p | 4.00p | 3.53p | 3.85p | 254970 |
| 16/09/2021 | 4.00p | 4.00p | 3.65p | 4.00p | 29825 |
| 15/09/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 14/09/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 13/09/2021 | 4.00p | 4.00p | 3.72p | 4.00p | 41739 |
| 10/09/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/09/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/09/2021 | 4.00p | 4.00p | 3.72p | 4.00p | 6478 |
| 07/09/2021 | 4.10p | 4.40p | 3.40p | 4.00p | 196248 |
| 06/09/2021 | 4.10p | 4.22p | 3.85p | 4.10p | 242654 |
| 03/09/2021 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 02/09/2021 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 01/09/2021 | 4.10p | 4.10p | 3.85p | 4.10p | 18360 |
| 31/08/2021 | 4.10p | 4.48p | 3.84p | 4.10p | 20290 |
| 27/08/2021 | 4.10p | 4.45p | 4.10p | 4.10p | 9942 |
| 26/08/2021 | 4.10p | 4.10p | 3.82p | 4.10p | 3619 |
| 25/08/2021 | 4.10p | 4.45p | 4.10p | 4.10p | 5322 |
| 24/08/2021 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 23/08/2021 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 20/08/2021 | 4.10p | 4.40p | 4.10p | 4.10p | 35074 |
| 19/08/2021 | 3.80p | 4.50p | 3.70p | 4.10p | 12994 |
| 18/08/2021 | 3.80p | 4.25p | 3.80p | 3.80p | 22254 |
| 17/08/2021 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 16/08/2021 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 13/08/2021 | 3.75p | 4.20p | 3.75p | 3.80p | 159227 |
| 12/08/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/08/2021 | 3.85p | 3.85p | 3.60p | 3.75p | 4722 |
| 10/08/2021 | 3.85p | 3.90p | 3.85p | 3.85p | 0 |
| 09/08/2021 | 3.90p | 3.90p | 3.69p | 3.90p | 146000 |
| 06/08/2021 | 3.90p | 4.20p | 3.67p | 3.90p | 118599 |
| 05/08/2021 | 3.90p | 4.20p | 3.66p | 3.90p | 47022 |
| 04/08/2021 | 3.85p | 4.20p | 3.61p | 3.90p | 9798 |
| 03/08/2021 | 3.85p | 4.20p | 3.85p | 3.85p | 1493 |
| 02/08/2021 | 5.00p | 5.00p | 3.13p | 3.75p | 324431 |
| 30/07/2021 | 5.00p | 5.00p | 4.04p | 4.50p | 13234 |
| 29/07/2021 | 5.00p | 5.00p | 4.50p | 4.50p | 0 |
| 28/07/2021 | 5.00p | 5.00p | 4.04p | 4.50p | 1570 |
| 27/07/2021 | 5.00p | 5.00p | 4.00p | 4.50p | 16000 |
| 26/07/2021 | 5.00p | 5.00p | 4.50p | 4.50p | 0 |
| 23/07/2021 | 5.00p | 5.00p | 4.04p | 4.50p | 1265 |
| 22/07/2021 | 5.00p | 5.00p | 4.12p | 4.50p | 15867 |
| 21/07/2021 | 5.00p | 5.00p | 4.50p | 4.50p | 0 |
| 20/07/2021 | 5.00p | 5.00p | 4.10p | 4.50p | 51185 |
| 19/07/2021 | 5.00p | 5.00p | 4.10p | 4.50p | 51185 |
| 16/07/2021 | 5.00p | 5.00p | 4.10p | 4.50p | 725 |
| 15/07/2021 | 5.00p | 5.00p | 4.10p | 4.50p | 43428 |
| 14/07/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/07/2021 | 4.50p | 5.00p | 4.32p | 5.00p | 26976 |
| 12/07/2021 | 4.25p | 5.00p | 4.16p | 4.50p | 212280 |
| 09/07/2021 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/07/2021 | 4.25p | 5.00p | 3.82p | 4.25p | 116373 |
| 07/07/2021 | 5.00p | 5.00p | 3.77p | 4.25p | 411775 |
| 06/07/2021 | 5.00p | 5.00p | 4.90p | 5.00p | 14133 |
| 05/07/2021 | 5.00p | 5.00p | 4.90p | 5.00p | 50442 |
| 02/07/2021 | 5.50p | 5.50p | 4.25p | 5.50p | 160208 |
| 01/07/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/06/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/06/2021 | 5.50p | 5.50p | 4.58p | 5.50p | 83446 |
| 28/06/2021 | 5.50p | 5.50p | 4.60p | 5.50p | 5977 |
| 25/06/2021 | 5.50p | 5.50p | 5.40p | 5.50p | 100 |
| 24/06/2021 | 5.50p | 5.50p | 4.60p | 5.50p | 54348 |
| 23/06/2021 | 5.25p | 5.50p | 4.50p | 5.50p | 101085 |
| 22/06/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 21/06/2021 | 5.50p | 6.00p | 4.60p | 5.25p | 73107 |
| 18/06/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 17/06/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/06/2021 | 5.50p | 5.80p | 5.50p | 5.50p | 8474 |
| 15/06/2021 | 5.50p | 5.85p | 5.50p | 5.85p | 5000 |
| 14/06/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/06/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/06/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/06/2021 | 5.50p | 5.50p | 4.50p | 5.50p | 628 |
| 08/06/2021 | 5.50p | 6.05p | 4.58p | 5.50p | 35965 |
| 07/06/2021 | 5.50p | 6.05p | 5.50p | 5.50p | 412 |
| 04/06/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 4284 |
| 03/06/2021 | 5.50p | 6.05p | 4.58p | 5.50p | 4284 |
| 02/06/2021 | 5.50p | 6.05p | 5.50p | 5.50p | 1448 |
| 01/06/2021 | 5.50p | 6.05p | 4.58p | 5.50p | 19853 |
| 31/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/05/2021 | 5.50p | 5.50p | 4.70p | 5.50p | 111228 |
| 25/05/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/05/2021 | 5.50p | 6.20p | 5.50p | 5.50p | 13500 |
| 21/05/2021 | 6.00p | 6.22p | 5.08p | 5.50p | 232648 |
| 20/05/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/05/2021 | 6.00p | 6.75p | 5.08p | 6.00p | 3812 |
*Close Price adjusted for both dividends and splits