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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Metals Exploration (MTL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 5.30p | 5.39p | 5.30p | 5.35p | 114899 |
| 23/12/2024 | 5.30p | 5.39p | 5.22p | 5.35p | 680871 |
| 20/12/2024 | 5.40p | 5.40p | 5.22p | 5.30p | 681097 |
| 19/12/2024 | 5.55p | 5.58p | 5.32p | 5.40p | 623063 |
| 18/12/2024 | 5.60p | 5.70p | 5.50p | 5.55p | 501968 |
| 17/12/2024 | 5.50p | 5.80p | 5.50p | 5.60p | 1647621 |
| 16/12/2024 | 5.25p | 5.60p | 5.25p | 5.50p | 1772112 |
| 13/12/2024 | 5.15p | 5.40p | 5.15p | 5.35p | 3126310 |
| 12/12/2024 | 5.15p | 5.25p | 5.06p | 5.10p | 946745 |
| 11/12/2024 | 5.10p | 5.27p | 5.05p | 5.15p | 1348566 |
| 10/12/2024 | 5.35p | 5.47p | 5.08p | 5.10p | 2361970 |
| 09/12/2024 | 5.50p | 5.60p | 5.30p | 5.35p | 5600507 |
| 06/12/2024 | 5.60p | 5.72p | 5.50p | 5.55p | 1040272 |
| 05/12/2024 | 5.50p | 5.82p | 5.50p | 5.60p | 3477086 |
| 04/12/2024 | 5.35p | 5.70p | 5.35p | 5.50p | 1673992 |
| 03/12/2024 | 5.20p | 5.50p | 5.20p | 5.35p | 2311069 |
| 02/12/2024 | 5.75p | 5.82p | 5.03p | 5.20p | 6019407 |
| 29/11/2024 | 5.75p | 5.90p | 5.60p | 5.70p | 727226 |
| 28/11/2024 | 5.85p | 5.90p | 5.51p | 5.75p | 1258274 |
| 27/11/2024 | 5.85p | 6.00p | 5.70p | 5.85p | 1243528 |
| 26/11/2024 | 5.80p | 6.00p | 5.72p | 5.80p | 866641 |
| 25/11/2024 | 6.00p | 6.20p | 5.67p | 5.85p | 3433706 |
| 22/11/2024 | 5.70p | 5.90p | 5.67p | 5.75p | 627732 |
| 21/11/2024 | 5.50p | 5.80p | 5.46p | 5.70p | 1554411 |
| 20/11/2024 | 5.75p | 5.98p | 5.45p | 5.50p | 1442750 |
| 19/11/2024 | 5.70p | 5.90p | 5.51p | 5.80p | 1099120 |
| 18/11/2024 | 5.55p | 5.77p | 5.55p | 5.70p | 954035 |
| 15/11/2024 | 5.55p | 5.62p | 5.40p | 5.55p | 1170822 |
| 14/11/2024 | 5.60p | 5.80p | 5.30p | 5.60p | 2079728 |
| 13/11/2024 | 5.45p | 5.63p | 5.38p | 5.55p | 1151189 |
| 12/11/2024 | 5.40p | 5.48p | 5.01p | 5.44p | 4447569 |
| 11/11/2024 | 5.70p | 5.77p | 5.30p | 5.40p | 2333206 |
| 08/11/2024 | 5.95p | 5.95p | 5.52p | 5.70p | 2080208 |
| 07/11/2024 | 5.75p | 5.94p | 5.62p | 5.90p | 2613617 |
| 06/11/2024 | 5.85p | 6.20p | 5.80p | 5.90p | 1899631 |
| 05/11/2024 | 6.20p | 6.21p | 5.71p | 5.85p | 2993864 |
| 04/11/2024 | 6.45p | 6.60p | 6.08p | 6.08p | 2506709 |
| 01/11/2024 | 6.35p | 6.44p | 6.30p | 6.40p | 813015 |
| 31/10/2024 | 6.40p | 6.60p | 6.20p | 6.40p | 2250934 |
| 30/10/2024 | 6.30p | 6.69p | 6.19p | 6.35p | 3065083 |
| 29/10/2024 | 6.35p | 6.55p | 6.13p | 6.30p | 3031695 |
| 28/10/2024 | 6.50p | 6.94p | 6.00p | 6.35p | 7280843 |
| 25/10/2024 | 6.00p | 6.50p | 5.93p | 6.36p | 9442306 |
| 24/10/2024 | 5.65p | 5.99p | 5.65p | 5.95p | 5523505 |
| 23/10/2024 | 5.35p | 5.78p | 5.30p | 5.65p | 3032086 |
| 22/10/2024 | 5.30p | 5.50p | 5.25p | 5.35p | 2199547 |
| 21/10/2024 | 5.50p | 5.54p | 5.20p | 5.30p | 2684006 |
| 18/10/2024 | 5.70p | 5.78p | 5.42p | 5.50p | 3538992 |
| 17/10/2024 | 5.50p | 6.00p | 5.30p | 5.70p | 3893007 |
| 16/10/2024 | 5.55p | 5.80p | 5.40p | 5.50p | 1720846 |
| 15/10/2024 | 5.65p | 5.65p | 5.00p | 5.50p | 453717 |
| 14/10/2024 | 5.70p | 5.80p | 5.50p | 5.65p | 708045 |
| 11/10/2024 | 5.75p | 5.80p | 5.50p | 5.80p | 1458226 |
| 10/10/2024 | 5.40p | 5.80p | 5.37p | 5.70p | 2253790 |
| 09/10/2024 | 5.40p | 5.47p | 5.30p | 5.40p | 985532 |
| 08/10/2024 | 4.90p | 5.56p | 4.80p | 5.40p | 4621333 |
| 07/10/2024 | 4.85p | 4.89p | 4.80p | 4.85p | 641651 |
| 04/10/2024 | 5.05p | 5.05p | 4.75p | 4.85p | 1606516 |
| 03/10/2024 | 5.05p | 5.05p | 5.00p | 5.05p | 895392 |
| 02/10/2024 | 5.10p | 5.10p | 5.00p | 5.05p | 1500667 |
| 01/10/2024 | 5.15p | 5.15p | 4.82p | 5.10p | 1103263 |
| 30/09/2024 | 5.20p | 5.30p | 5.00p | 5.15p | 647670 |
| 27/09/2024 | 5.40p | 5.47p | 5.10p | 5.20p | 532074 |
| 26/09/2024 | 5.45p | 5.60p | 5.20p | 5.40p | 1464655 |
| 25/09/2024 | 5.20p | 5.48p | 5.00p | 5.45p | 2228489 |
| 24/09/2024 | 5.30p | 5.40p | 5.10p | 5.20p | 697852 |
| 23/09/2024 | 5.65p | 5.85p | 5.20p | 5.30p | 2536130 |
| 20/09/2024 | 5.50p | 5.60p | 5.40p | 5.55p | 2403281 |
| 19/09/2024 | 5.60p | 5.68p | 5.43p | 5.50p | 561004 |
| 18/09/2024 | 5.60p | 5.68p | 5.40p | 5.60p | 317960 |
| 17/09/2024 | 5.65p | 5.72p | 5.41p | 5.60p | 1981777 |
| 16/09/2024 | 5.15p | 5.85p | 5.15p | 5.65p | 3717148 |
| 13/09/2024 | 4.90p | 5.30p | 4.89p | 5.15p | 2182527 |
| 12/09/2024 | 4.90p | 4.95p | 4.80p | 4.90p | 1481805 |
| 11/09/2024 | 4.90p | 4.92p | 4.80p | 4.90p | 413795 |
| 10/09/2024 | 5.00p | 5.07p | 4.81p | 4.90p | 1040335 |
| 09/09/2024 | 5.20p | 5.20p | 4.90p | 5.00p | 1273324 |
| 06/09/2024 | 5.20p | 5.23p | 5.10p | 5.15p | 288061 |
| 05/09/2024 | 5.15p | 5.20p | 5.10p | 5.20p | 705580 |
| 04/09/2024 | 5.35p | 5.35p | 5.10p | 5.15p | 1204312 |
| 03/09/2024 | 5.50p | 5.50p | 5.20p | 5.30p | 1775158 |
| 02/09/2024 | 5.55p | 5.70p | 5.40p | 5.50p | 1620903 |
| 30/08/2024 | 5.50p | 5.63p | 5.38p | 5.55p | 1787933 |
| 29/08/2024 | 5.55p | 5.56p | 5.32p | 5.50p | 532816 |
| 28/08/2024 | 5.35p | 5.67p | 5.33p | 5.55p | 1771823 |
| 27/08/2024 | 5.35p | 5.49p | 5.28p | 5.35p | 1431434 |
| 23/08/2024 | 5.15p | 5.44p | 5.10p | 5.35p | 1324892 |
| 22/08/2024 | 5.15p | 5.65p | 5.10p | 5.15p | 4729489 |
| 21/08/2024 | 4.80p | 5.30p | 4.63p | 5.15p | 3754841 |
| 20/08/2024 | 4.40p | 4.90p | 4.30p | 4.80p | 3670140 |
| 19/08/2024 | 4.40p | 4.50p | 4.31p | 4.40p | 559641 |
| 16/08/2024 | 4.40p | 4.50p | 4.30p | 4.40p | 480286 |
| 15/08/2024 | 4.40p | 4.50p | 4.30p | 4.35p | 364770 |
| 14/08/2024 | 4.45p | 4.50p | 4.31p | 4.40p | 638060 |
| 13/08/2024 | 4.55p | 4.70p | 4.40p | 4.45p | 1568569 |
| 12/08/2024 | 4.55p | 4.64p | 4.40p | 4.55p | 560091 |
| 09/08/2024 | 4.50p | 4.60p | 4.46p | 4.55p | 1475163 |
| 08/08/2024 | 4.35p | 4.50p | 4.33p | 4.50p | 3474980 |
| 07/08/2024 | 4.35p | 4.39p | 4.31p | 4.35p | 752931 |
| 06/08/2024 | 4.25p | 4.40p | 4.25p | 4.35p | 1255202 |
| 05/08/2024 | 4.50p | 4.50p | 4.10p | 4.25p | 2133963 |
| 02/08/2024 | 4.60p | 4.71p | 4.50p | 4.55p | 1541919 |
| 01/08/2024 | 4.40p | 4.65p | 4.37p | 4.50p | 2228797 |
| 31/07/2024 | 4.40p | 4.45p | 4.30p | 4.40p | 825330 |
| 30/07/2024 | 4.35p | 4.50p | 4.28p | 4.40p | 1260383 |
| 29/07/2024 | 4.20p | 4.40p | 4.06p | 4.40p | 588180 |
| 26/07/2024 | 3.95p | 4.30p | 3.95p | 4.20p | 2518381 |
| 25/07/2024 | 4.20p | 4.20p | 3.91p | 3.95p | 3006390 |
| 24/07/2024 | 4.50p | 4.50p | 4.10p | 4.15p | 4650525 |
| 23/07/2024 | 4.50p | 4.70p | 4.31p | 4.50p | 435046 |
| 22/07/2024 | 4.65p | 4.70p | 4.38p | 4.50p | 1158472 |
| 19/07/2024 | 4.63p | 4.70p | 4.50p | 4.60p | 1836475 |
| 18/07/2024 | 4.55p | 4.66p | 4.41p | 4.60p | 897226 |
| 17/07/2024 | 4.40p | 4.67p | 4.33p | 4.55p | 1395386 |
| 16/07/2024 | 4.45p | 4.45p | 4.20p | 4.35p | 2571141 |
| 15/07/2024 | 4.45p | 4.47p | 4.35p | 4.45p | 823455 |
| 12/07/2024 | 4.45p | 4.50p | 4.40p | 4.45p | 1186561 |
| 11/07/2024 | 4.45p | 4.50p | 4.35p | 4.45p | 1558593 |
| 10/07/2024 | 4.60p | 4.70p | 4.33p | 4.45p | 1019972 |
| 09/07/2024 | 4.55p | 4.70p | 4.50p | 4.60p | 617560 |
| 08/07/2024 | 4.55p | 4.63p | 4.50p | 4.55p | 700336 |
| 05/07/2024 | 4.75p | 4.84p | 4.55p | 4.55p | 1063773 |
| 04/07/2024 | 4.80p | 4.80p | 4.58p | 4.75p | 2828037 |
| 03/07/2024 | 4.90p | 5.10p | 4.70p | 4.80p | 1885940 |
| 02/07/2024 | 4.85p | 4.90p | 4.74p | 4.90p | 517440 |
| 01/07/2024 | 4.80p | 4.90p | 4.74p | 4.85p | 665529 |
| 28/06/2024 | 4.75p | 4.90p | 4.70p | 4.80p | 994019 |
| 27/06/2024 | 4.75p | 4.90p | 4.70p | 4.75p | 683478 |
| 26/06/2024 | 4.80p | 4.90p | 4.66p | 4.75p | 598004 |
| 25/06/2024 | 4.80p | 5.00p | 4.73p | 4.80p | 801445 |
| 24/06/2024 | 4.35p | 5.00p | 4.27p | 4.80p | 4027871 |
| 21/06/2024 | 4.20p | 4.44p | 4.20p | 4.30p | 811825 |
| 20/06/2024 | 4.70p | 4.82p | 4.00p | 4.20p | 2531507 |
| 19/06/2024 | 4.40p | 4.40p | 4.01p | 4.35p | 2133539 |
| 18/06/2024 | 4.50p | 4.55p | 4.30p | 4.40p | 766525 |
| 17/06/2024 | 4.55p | 4.70p | 4.34p | 4.50p | 1201898 |
| 14/06/2024 | 4.20p | 4.74p | 4.18p | 4.55p | 4570285 |
| 13/06/2024 | 3.85p | 4.30p | 3.77p | 4.20p | 2897327 |
| 12/06/2024 | 3.80p | 3.90p | 3.74p | 3.90p | 1021901 |
| 11/06/2024 | 3.75p | 3.90p | 3.66p | 3.80p | 1541646 |
| 10/06/2024 | 3.75p | 3.80p | 3.66p | 3.70p | 1141328 |
| 07/06/2024 | 3.75p | 3.88p | 3.64p | 3.70p | 1695062 |
| 06/06/2024 | 3.85p | 3.86p | 3.58p | 3.75p | 908429 |
| 05/06/2024 | 3.65p | 4.00p | 3.58p | 3.85p | 2432711 |
| 04/06/2024 | 3.90p | 4.00p | 3.51p | 3.65p | 5426722 |
| 03/06/2024 | 4.00p | 4.10p | 3.82p | 3.90p | 1797747 |
| 31/05/2024 | 3.90p | 4.10p | 3.90p | 4.00p | 3327312 |
| 30/05/2024 | 3.80p | 4.00p | 3.52p | 4.00p | 5870102 |
| 29/05/2024 | 3.95p | 3.97p | 3.72p | 3.75p | 3710487 |
| 28/05/2024 | 4.10p | 4.10p | 3.90p | 3.95p | 3604184 |
| 24/05/2024 | 4.25p | 4.26p | 4.00p | 4.05p | 3444849 |
| 23/05/2024 | 4.60p | 4.70p | 4.01p | 4.25p | 5585580 |
| 22/05/2024 | 4.40p | 4.64p | 4.32p | 4.40p | 3679273 |
| 21/05/2024 | 4.10p | 4.47p | 4.10p | 4.40p | 8465500 |
| 20/05/2024 | 3.70p | 4.15p | 3.70p | 4.06p | 7590170 |
| 17/05/2024 | 3.90p | 3.93p | 3.43p | 3.70p | 15351227 |
| 16/05/2024 | 4.25p | 4.27p | 3.63p | 3.90p | 14521787 |
| 15/05/2024 | 4.35p | 4.40p | 4.21p | 4.25p | 4086927 |
| 14/05/2024 | 4.65p | 4.74p | 4.33p | 4.35p | 5984620 |
| 13/05/2024 | 4.60p | 4.80p | 4.45p | 4.65p | 3531234 |
| 10/05/2024 | 4.45p | 4.60p | 4.20p | 4.60p | 14068142 |
| 09/05/2024 | 5.00p | 5.02p | 4.20p | 4.50p | 11914766 |
| 08/05/2024 | 5.20p | 5.40p | 5.11p | 5.25p | 1294196 |
| 07/05/2024 | 5.10p | 5.32p | 5.10p | 5.20p | 1174842 |
| 03/05/2024 | 5.25p | 5.25p | 5.01p | 5.10p | 1758006 |
| 02/05/2024 | 5.25p | 5.40p | 5.12p | 5.25p | 575481 |
| 01/05/2024 | 5.30p | 5.40p | 5.20p | 5.25p | 1722346 |
| 30/04/2024 | 5.50p | 5.51p | 5.20p | 5.30p | 2688124 |
| 29/04/2024 | 5.80p | 6.00p | 5.37p | 5.50p | 6244024 |
| 26/04/2024 | 4.75p | 5.63p | 4.75p | 5.35p | 1952038 |
| 25/04/2024 | 5.30p | 5.34p | 4.67p | 4.75p | 4384428 |
| 24/04/2024 | 5.20p | 5.38p | 5.15p | 5.25p | 2323852 |
| 23/04/2024 | 5.35p | 5.38p | 5.13p | 5.15p | 2924059 |
| 22/04/2024 | 5.65p | 5.80p | 5.33p | 5.40p | 5123682 |
| 19/04/2024 | 5.50p | 5.90p | 5.33p | 5.65p | 3607068 |
| 18/04/2024 | 5.45p | 5.60p | 5.30p | 5.50p | 1398381 |
| 17/04/2024 | 5.25p | 5.57p | 5.18p | 5.45p | 2535010 |
| 16/04/2024 | 5.50p | 5.51p | 5.10p | 5.25p | 2913568 |
| 15/04/2024 | 5.65p | 5.73p | 5.32p | 5.45p | 2634374 |
| 12/04/2024 | 5.50p | 5.80p | 5.50p | 5.65p | 5406170 |
| 11/04/2024 | 5.55p | 5.79p | 5.39p | 5.50p | 2229652 |
| 10/04/2024 | 5.55p | 5.74p | 5.30p | 5.55p | 3678694 |
| 09/04/2024 | 5.40p | 5.74p | 5.36p | 5.55p | 3237421 |
| 08/04/2024 | 5.15p | 5.50p | 5.04p | 5.40p | 5086121 |
| 05/04/2024 | 5.20p | 5.35p | 4.90p | 5.10p | 7328686 |
| 04/04/2024 | 5.20p | 5.89p | 5.20p | 5.25p | 10243258 |
| 03/04/2024 | 4.70p | 5.46p | 4.56p | 5.20p | 19355490 |
| 02/04/2024 | 4.50p | 4.83p | 4.40p | 4.70p | 6747123 |
| 28/03/2024 | 4.35p | 4.55p | 4.21p | 4.50p | 2335579 |
| 27/03/2024 | 4.15p | 4.59p | 4.15p | 4.35p | 5343633 |
| 26/03/2024 | 4.15p | 4.40p | 4.15p | 4.25p | 1256335 |
| 25/03/2024 | 4.05p | 4.29p | 3.90p | 4.15p | 1856626 |
| 22/03/2024 | 3.95p | 4.10p | 3.90p | 4.05p | 2550896 |
| 21/03/2024 | 3.75p | 4.09p | 3.60p | 4.00p | 6464250 |
| 20/03/2024 | 4.00p | 4.00p | 3.90p | 3.75p | 1599373 |
| 19/03/2024 | 4.00p | 4.02p | 3.82p | 3.90p | 1757667 |
| 18/03/2024 | 4.05p | 4.13p | 3.91p | 4.00p | 933846 |
| 15/03/2024 | 3.95p | 4.20p | 3.92p | 4.05p | 2387450 |
| 14/03/2024 | 4.00p | 4.20p | 3.92p | 4.00p | 920816 |
| 13/03/2024 | 4.00p | 4.18p | 3.90p | 4.05p | 1617352 |
*Close Price adjusted for both dividends and splits