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:
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
- Outperform Barclays (BARC) by RBC Capital
Metals Exploration (MTL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2018 | 3.38p | 3.38p | 3.33p | 3.38p | 4555 |
| 13/03/2018 | 3.38p | 3.38p | 3.33p | 3.38p | 5583 |
| 12/03/2018 | 3.38p | 3.50p | 3.33p | 3.38p | 60910 |
| 09/03/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 08/03/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 07/03/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 06/03/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 05/03/2018 | 3.38p | 3.38p | 3.32p | 3.38p | 27239 |
| 02/03/2018 | 3.50p | 3.50p | 3.38p | 3.38p | 0 |
| 01/03/2018 | 3.50p | 3.50p | 3.37p | 3.50p | 127586 |
| 28/02/2018 | 3.50p | 3.70p | 3.50p | 3.50p | 448000 |
| 27/02/2018 | 3.38p | 3.70p | 3.38p | 3.50p | 75000 |
| 26/02/2018 | 3.38p | 3.47p | 3.35p | 3.38p | 116639 |
| 23/02/2018 | 3.38p | 3.50p | 3.36p | 3.38p | 697381 |
| 22/02/2018 | 3.13p | 3.58p | 3.13p | 3.38p | 950000 |
| 21/02/2018 | 3.13p | 3.13p | 3.06p | 3.13p | 19939 |
| 20/02/2018 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 19/02/2018 | 3.13p | 3.13p | 3.06p | 3.13p | 86000 |
| 16/02/2018 | 3.13p | 3.20p | 3.13p | 3.13p | 250000 |
| 15/02/2018 | 3.13p | 3.13p | 3.05p | 3.13p | 300000 |
| 14/02/2018 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 13/02/2018 | 3.13p | 3.13p | 3.13p | 3.13p | 400000 |
| 12/02/2018 | 3.13p | 3.20p | 3.01p | 3.13p | 87052 |
| 09/02/2018 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 08/02/2018 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 07/02/2018 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 06/02/2018 | 3.25p | 3.25p | 3.00p | 3.13p | 1189608 |
| 05/02/2018 | 3.25p | 3.40p | 3.25p | 3.38p | 377377 |
| 02/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 31/01/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/01/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/01/2018 | 3.38p | 3.50p | 3.25p | 3.25p | 734824 |
| 26/01/2018 | 3.38p | 3.47p | 3.26p | 3.38p | 61152 |
| 25/01/2018 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 24/01/2018 | 3.38p | 3.45p | 3.30p | 3.38p | 166970 |
| 23/01/2018 | 3.25p | 3.47p | 3.25p | 3.38p | 28646 |
| 22/01/2018 | 3.50p | 3.50p | 3.31p | 3.50p | 65000 |
| 19/01/2018 | 3.50p | 3.75p | 3.35p | 3.50p | 416458 |
| 18/01/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/01/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/01/2018 | 3.63p | 3.63p | 3.43p | 3.50p | 89560 |
| 15/01/2018 | 3.63p | 3.88p | 3.41p | 3.63p | 178421 |
| 12/01/2018 | 3.38p | 3.63p | 3.38p | 3.63p | 150000 |
| 11/01/2018 | 3.38p | 3.38p | 3.25p | 3.38p | 70124 |
| 10/01/2018 | 3.38p | 3.47p | 3.30p | 3.38p | 350622 |
| 09/01/2018 | 3.38p | 3.38p | 3.26p | 3.38p | 1381 |
| 08/01/2018 | 3.38p | 3.38p | 3.28p | 3.38p | 52864 |
| 05/01/2018 | 3.38p | 3.38p | 3.28p | 3.38p | 100432 |
| 04/01/2018 | 3.25p | 3.45p | 3.10p | 3.38p | 204904 |
| 03/01/2018 | 3.50p | 3.50p | 3.10p | 3.38p | 270000 |
| 02/01/2018 | 3.63p | 3.63p | 3.50p | 3.50p | 19535 |
| 29/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 28/12/2017 | 4.13p | 4.13p | 3.50p | 3.63p | 1412957 |
| 27/12/2017 | 3.38p | 4.00p | 3.38p | 3.88p | 424849 |
| 22/12/2017 | 3.38p | 3.50p | 3.31p | 3.38p | 176176 |
| 21/12/2017 | 3.13p | 3.50p | 3.13p | 3.38p | 1400454 |
| 20/12/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 19/12/2017 | 3.13p | 3.13p | 3.01p | 3.13p | 266666 |
| 18/12/2017 | 3.13p | 3.13p | 3.01p | 3.13p | 236712 |
| 15/12/2017 | 3.00p | 3.20p | 2.82p | 3.13p | 98094 |
| 14/12/2017 | 2.88p | 3.10p | 2.76p | 3.00p | 1103933 |
| 13/12/2017 | 3.00p | 3.10p | 2.80p | 3.00p | 930808 |
| 12/12/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 75000 |
| 11/12/2017 | 3.13p | 3.13p | 3.02p | 3.13p | 40000 |
| 08/12/2017 | 3.13p | 3.15p | 3.00p | 3.13p | 534022 |
| 07/12/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 06/12/2017 | 3.13p | 3.13p | 3.01p | 3.13p | 119805 |
| 05/12/2017 | 3.13p | 3.25p | 3.00p | 3.13p | 476046 |
| 04/12/2017 | 3.13p | 3.20p | 3.07p | 3.13p | 262992 |
| 01/12/2017 | 3.13p | 3.20p | 3.01p | 3.13p | 45859 |
| 30/11/2017 | 3.13p | 3.13p | 3.01p | 3.13p | 64516 |
| 29/11/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 50000 |
| 28/11/2017 | 3.38p | 3.38p | 3.00p | 3.13p | 258055 |
| 27/11/2017 | 3.38p | 3.38p | 3.15p | 3.38p | 170000 |
| 24/11/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 23/11/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 22/11/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 88548 |
| 21/11/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 20/11/2017 | 3.38p | 3.75p | 3.25p | 3.38p | 100000 |
| 17/11/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 17800 |
| 16/11/2017 | 3.38p | 3.38p | 3.29p | 3.38p | 5000 |
| 15/11/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 14/11/2017 | 3.38p | 3.45p | 3.10p | 3.38p | 60014 |
| 13/11/2017 | 3.50p | 3.50p | 3.28p | 3.38p | 492291 |
| 10/11/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/11/2017 | 3.63p | 3.75p | 3.33p | 3.50p | 418313 |
| 08/11/2017 | 3.63p | 3.74p | 3.30p | 3.63p | 1451252 |
| 07/11/2017 | 3.63p | 3.63p | 3.55p | 3.63p | 10000 |
| 06/11/2017 | 3.63p | 3.69p | 3.55p | 3.63p | 70000 |
| 03/11/2017 | 3.63p | 3.63p | 3.58p | 3.63p | 74159 |
| 02/11/2017 | 3.63p | 4.00p | 3.58p | 3.63p | 39075 |
| 01/11/2017 | 3.63p | 3.63p | 3.57p | 3.63p | 205500 |
| 31/10/2017 | 3.63p | 3.75p | 3.57p | 3.63p | 57500 |
| 30/10/2017 | 3.63p | 3.70p | 3.57p | 3.63p | 78571 |
| 27/10/2017 | 3.38p | 3.75p | 3.38p | 3.63p | 1424093 |
| 26/10/2017 | 3.38p | 3.47p | 3.25p | 3.38p | 543189 |
| 25/10/2017 | 3.63p | 3.68p | 3.50p | 3.50p | 398734 |
| 24/10/2017 | 3.63p | 3.72p | 3.56p | 3.63p | 264516 |
| 23/10/2017 | 3.63p | 3.88p | 3.63p | 3.63p | 135029 |
| 20/10/2017 | 3.75p | 3.90p | 3.40p | 3.63p | 639607 |
| 19/10/2017 | 3.50p | 3.75p | 3.50p | 3.75p | 277172 |
| 18/10/2017 | 3.88p | 3.88p | 3.75p | 3.88p | 56971 |
| 17/10/2017 | 3.88p | 3.88p | 3.80p | 3.88p | 21500 |
| 16/10/2017 | 3.88p | 3.88p | 3.75p | 3.88p | 45503 |
| 13/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 1727118 |
| 12/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 200944 |
| 11/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 122762 |
| 10/10/2017 | 3.88p | 4.25p | 3.88p | 3.88p | 1189455 |
| 09/10/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 350000 |
| 06/10/2017 | 3.88p | 4.00p | 3.75p | 3.88p | 198400 |
| 05/10/2017 | 3.75p | 3.88p | 3.75p | 3.88p | 312076 |
| 04/10/2017 | 3.88p | 3.88p | 3.75p | 3.75p | 1031999 |
| 03/10/2017 | 3.63p | 3.88p | 3.63p | 3.88p | 1066528 |
| 02/10/2017 | 3.63p | 4.00p | 3.63p | 3.63p | 1239032 |
| 29/09/2017 | 3.63p | 3.63p | 3.50p | 3.63p | 1251474 |
| 28/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 27/09/2017 | 3.38p | 3.63p | 3.38p | 3.63p | 293474 |
| 26/09/2017 | 3.13p | 3.38p | 3.13p | 3.38p | 619146 |
| 25/09/2017 | 3.00p | 3.13p | 3.00p | 3.13p | 124802 |
| 22/09/2017 | 3.00p | 3.13p | 2.88p | 3.00p | 3601825 |
| 21/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 164265 |
| 20/09/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 2060358 |
| 19/09/2017 | 3.50p | 3.88p | 3.13p | 3.13p | 2870932 |
| 18/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 436967 |
| 15/09/2017 | 4.00p | 4.00p | 3.88p | 3.88p | 244146 |
| 14/09/2017 | 3.88p | 4.00p | 3.88p | 4.00p | 1224029 |
| 13/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 1073487 |
| 12/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 329320 |
| 11/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 972287 |
| 08/09/2017 | 3.88p | 3.88p | 3.75p | 3.88p | 604197 |
| 07/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 158419 |
| 06/09/2017 | 3.88p | 3.88p | 3.88p | 3.88p | 255152 |
| 05/09/2017 | 3.63p | 4.25p | 3.63p | 3.88p | 3114468 |
| 04/09/2017 | 3.50p | 3.63p | 3.50p | 3.63p | 775000 |
| 01/09/2017 | 3.38p | 3.63p | 3.38p | 3.50p | 1111839 |
| 31/08/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 797239 |
| 30/08/2017 | 3.13p | 3.38p | 2.88p | 3.38p | 1384967 |
| 29/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 253606 |
| 25/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 386894 |
| 24/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 178432 |
| 23/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 950938 |
| 22/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 481518 |
| 21/08/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 18/08/2017 | 2.88p | 2.88p | 2.75p | 2.88p | 525096 |
| 17/08/2017 | 2.63p | 2.88p | 2.63p | 2.88p | 892272 |
| 16/08/2017 | 2.88p | 2.88p | 2.63p | 2.63p | 1026388 |
| 15/08/2017 | 3.13p | 3.13p | 2.88p | 2.88p | 300000 |
| 14/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 48447 |
| 11/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 40000 |
| 10/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 100000 |
| 09/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 08/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 27578 |
| 07/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 680000 |
| 04/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 1476075 |
| 03/08/2017 | 3.13p | 3.38p | 3.13p | 3.13p | 226831 |
| 02/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 759 |
| 01/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 10000 |
| 31/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 216372 |
| 28/07/2017 | 3.13p | 3.38p | 3.13p | 3.38p | 128401 |
| 27/07/2017 | 3.38p | 3.38p | 3.13p | 3.13p | 129550 |
| 26/07/2017 | 3.63p | 4.00p | 3.38p | 3.38p | 7256194 |
| 25/07/2017 | 4.00p | 4.00p | 3.88p | 4.00p | 82219 |
| 24/07/2017 | 3.63p | 4.13p | 3.63p | 4.00p | 1632630 |
| 21/07/2017 | 3.63p | 3.63p | 3.38p | 3.63p | 1121188 |
| 20/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 285000 |
| 19/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 948385 |
| 18/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 80203 |
| 17/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 500000 |
| 14/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 210000 |
| 13/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 56400 |
| 12/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 87873 |
| 11/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 419287 |
| 10/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 253000 |
| 07/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 06/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 18500 |
| 05/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 04/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 30000 |
| 03/07/2017 | 3.38p | 3.50p | 3.38p | 3.38p | 540220 |
| 30/06/2017 | 3.38p | 3.63p | 3.38p | 3.38p | 316694 |
| 29/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 360606 |
| 28/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 286122 |
| 27/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 15000 |
| 26/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 335000 |
| 23/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 271868 |
| 22/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 21/06/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 20/06/2017 | 3.63p | 3.88p | 3.63p | 3.63p | 0 |
| 19/06/2017 | 3.00p | 3.63p | 3.00p | 3.63p | 0 |
| 16/06/2017 | 2.75p | 3.00p | 2.75p | 3.00p | 1434900 |
| 15/06/2017 | 2.88p | 2.99p | 2.70p | 2.75p | 2423548 |
| 14/06/2017 | 2.88p | 2.88p | 2.75p | 2.88p | 36103 |
| 13/06/2017 | 2.88p | 2.88p | 2.79p | 2.88p | 37638 |
| 12/06/2017 | 2.88p | 2.88p | 2.78p | 2.88p | 265511 |
| 09/06/2017 | 2.88p | 2.88p | 2.78p | 2.88p | 8451 |
| 08/06/2017 | 2.88p | 2.88p | 2.51p | 2.88p | 1180110 |
| 07/06/2017 | 2.88p | 2.88p | 2.50p | 2.88p | 977126 |
| 06/06/2017 | 2.88p | 3.00p | 2.63p | 2.88p | 2015686 |
| 05/06/2017 | 2.88p | 2.88p | 2.75p | 2.88p | 770000 |
| 02/06/2017 | 2.88p | 2.88p | 2.80p | 2.88p | 516741 |
*Close Price adjusted for both dividends and splits