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 VP (VP.) by Steve Moore in ShareProphets
- Sector Perform Barratt Redrow (BTRW) by RBC Capital
- Avoid Genflow Biosciences (GENF) by Tom Winnifrith in ShareProphets
- Neutral BP (BP.) by Exane
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy AstraZeneca (AZN) by Goldman Sachs
- Reduce BP (BP.) by HSBC
- Overweight Smurfit Westrock (DI) (SWR) by JP Morgan
- Overweight Unite Group (UTG) by JP Morgan
- Overweight Barclays (BARC) by JP Morgan
- Underperform HGCapital Trust (HGT) by Jefferies
- Hold Hollywood Bowl Group (BOWL) by Helen Cahill in The Times - Tempus
- Overweight NATWEST GROUP (NWG) by JP Morgan
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Thor Explorations Ltd (DI) (THX) by Hot Stock Rockets in ShareProphets
- Watch Sanderson Design Group (SDG) by Steve Moore in ShareProphets
- Buy AstraZeneca (AZN) by LBBW
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Neutral BP (BP.) by UBS
- Neutral Drax Group (DRX) by Citi
Metals Exploration (MTL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/06/2017 | 2.88p | 2.88p | 2.75p | 2.88p | 171675 |
| 31/05/2017 | 2.88p | 2.88p | 2.75p | 2.88p | 162786 |
| 30/05/2017 | 2.83p | 3.00p | 2.70p | 2.70p | 281181 |
| 26/05/2017 | 2.83p | 2.83p | 2.83p | 2.83p | 0 |
| 25/05/2017 | 2.83p | 2.88p | 2.77p | 2.83p | 597610 |
| 24/05/2017 | 2.63p | 2.90p | 2.63p | 2.83p | 2563642 |
| 23/05/2017 | 2.63p | 2.70p | 2.52p | 2.63p | 1303772 |
| 22/05/2017 | 3.13p | 3.13p | 2.22p | 2.63p | 8301456 |
| 19/05/2017 | 3.38p | 3.38p | 3.26p | 3.38p | 76320 |
| 18/05/2017 | 3.38p | 3.50p | 3.25p | 3.38p | 60000 |
| 17/05/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 424193 |
| 16/05/2017 | 3.38p | 3.38p | 3.10p | 3.38p | 328478 |
| 15/05/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 24282 |
| 12/05/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 68077 |
| 11/05/2017 | 3.38p | 3.38p | 3.05p | 3.38p | 581740 |
| 10/05/2017 | 3.38p | 3.38p | 3.05p | 3.38p | 284000 |
| 09/05/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 08/05/2017 | 3.38p | 3.50p | 3.25p | 3.38p | 353625 |
| 05/05/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 10000 |
| 04/05/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 303538 |
| 03/05/2017 | 3.38p | 3.50p | 3.05p | 3.38p | 1017242 |
| 02/05/2017 | 2.88p | 3.40p | 2.80p | 3.38p | 826153 |
| 28/04/2017 | 3.13p | 3.13p | 2.75p | 2.88p | 1594266 |
| 27/04/2017 | 3.13p | 3.13p | 3.05p | 3.13p | 664672 |
| 26/04/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 933780 |
| 25/04/2017 | 3.38p | 3.41p | 3.00p | 3.13p | 1718836 |
| 24/04/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 248076 |
| 21/04/2017 | 3.38p | 3.38p | 3.28p | 3.38p | 62206 |
| 20/04/2017 | 3.38p | 3.38p | 3.06p | 3.38p | 1342096 |
| 19/04/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 1664769 |
| 18/04/2017 | 3.38p | 3.38p | 3.35p | 3.38p | 14776 |
| 13/04/2017 | 3.38p | 3.50p | 3.26p | 3.38p | 309233 |
| 12/04/2017 | 3.38p | 3.50p | 3.35p | 3.38p | 207462 |
| 11/04/2017 | 3.38p | 3.38p | 3.35p | 3.38p | 69732 |
| 10/04/2017 | 3.50p | 3.50p | 3.25p | 3.38p | 610048 |
| 07/04/2017 | 3.50p | 3.75p | 3.29p | 3.50p | 221000 |
| 06/04/2017 | 3.38p | 3.40p | 3.25p | 3.38p | 229575 |
| 05/04/2017 | 3.38p | 3.48p | 3.25p | 3.38p | 586333 |
| 04/04/2017 | 3.38p | 3.50p | 3.27p | 3.38p | 249596 |
| 03/04/2017 | 3.38p | 3.65p | 3.27p | 3.38p | 1664323 |
| 31/03/2017 | 3.38p | 3.44p | 3.38p | 3.38p | 631511 |
| 30/03/2017 | 3.38p | 3.75p | 3.38p | 3.38p | 20729 |
| 29/03/2017 | 3.38p | 3.44p | 3.30p | 3.38p | 1460107 |
| 28/03/2017 | 3.38p | 3.45p | 3.26p | 3.38p | 694114 |
| 27/03/2017 | 3.75p | 3.75p | 3.13p | 3.38p | 6611707 |
| 24/03/2017 | 3.38p | 3.85p | 3.35p | 3.75p | 1472066 |
| 23/03/2017 | 3.88p | 3.99p | 3.56p | 3.88p | 264225 |
| 22/03/2017 | 3.88p | 4.00p | 3.75p | 3.88p | 817141 |
| 21/03/2017 | 3.88p | 4.00p | 3.86p | 3.88p | 324609 |
| 20/03/2017 | 3.88p | 4.15p | 3.88p | 4.13p | 1079732 |
| 17/03/2017 | 3.88p | 4.00p | 3.88p | 3.88p | 538217 |
| 16/03/2017 | 3.88p | 4.00p | 3.80p | 3.88p | 963200 |
| 15/03/2017 | 3.88p | 4.18p | 3.63p | 3.88p | 8893490 |
| 14/03/2017 | 4.63p | 4.63p | 4.25p | 4.63p | 199473 |
| 13/03/2017 | 4.63p | 4.63p | 4.50p | 4.63p | 426333 |
| 10/03/2017 | 4.88p | 4.88p | 4.50p | 4.63p | 398823 |
| 09/03/2017 | 4.88p | 5.00p | 4.75p | 4.88p | 596457 |
| 08/03/2017 | 4.88p | 4.88p | 4.75p | 4.88p | 122696 |
| 07/03/2017 | 4.88p | 4.88p | 4.75p | 4.88p | 56647 |
| 06/03/2017 | 4.88p | 4.88p | 4.75p | 4.88p | 219226 |
| 03/03/2017 | 4.88p | 4.88p | 4.65p | 4.88p | 349226 |
| 02/03/2017 | 4.88p | 5.00p | 4.50p | 4.88p | 4899275 |
| 01/03/2017 | 4.88p | 4.88p | 4.76p | 4.88p | 357363 |
| 28/02/2017 | 4.88p | 4.90p | 4.75p | 4.88p | 467621 |
| 27/02/2017 | 4.63p | 4.90p | 4.63p | 4.88p | 1253403 |
| 24/02/2017 | 4.63p | 4.75p | 4.63p | 4.63p | 346038 |
| 23/02/2017 | 4.63p | 4.75p | 4.63p | 4.63p | 312368 |
| 22/02/2017 | 4.63p | 4.75p | 4.63p | 4.63p | 352447 |
| 21/02/2017 | 4.63p | 4.85p | 4.63p | 4.63p | 632995 |
| 20/02/2017 | 5.13p | 5.13p | 4.50p | 4.63p | 1863072 |
| 17/02/2017 | 5.13p | 5.13p | 4.77p | 5.13p | 345020 |
| 16/02/2017 | 5.13p | 5.13p | 5.05p | 5.13p | 1034189 |
| 15/02/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 243317 |
| 14/02/2017 | 5.13p | 5.14p | 5.05p | 5.13p | 338233 |
| 13/02/2017 | 5.13p | 5.16p | 5.00p | 5.13p | 902719 |
| 10/02/2017 | 5.13p | 5.25p | 5.09p | 5.13p | 11140299 |
| 09/02/2017 | 5.13p | 5.20p | 5.07p | 5.13p | 2893743 |
| 08/02/2017 | 5.13p | 5.20p | 5.09p | 5.13p | 677055 |
| 07/02/2017 | 5.13p | 5.25p | 5.13p | 5.13p | 1158613 |
| 06/02/2017 | 5.13p | 5.50p | 5.09p | 5.13p | 1463941 |
| 03/02/2017 | 5.13p | 5.19p | 5.08p | 5.13p | 1054991 |
| 02/02/2017 | 5.13p | 5.23p | 5.05p | 5.13p | 3481210 |
| 01/02/2017 | 5.13p | 5.24p | 5.13p | 5.13p | 2342274 |
| 31/01/2017 | 5.13p | 5.25p | 5.08p | 5.13p | 2522272 |
| 30/01/2017 | 5.13p | 5.20p | 5.03p | 5.13p | 3872837 |
| 27/01/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 3854079 |
| 26/01/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 2273182 |
| 25/01/2017 | 5.13p | 5.15p | 5.02p | 5.13p | 773313 |
| 24/01/2017 | 5.13p | 5.20p | 5.02p | 5.13p | 1804421 |
| 23/01/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 2705475 |
| 20/01/2017 | 4.88p | 5.15p | 4.88p | 5.13p | 3359791 |
| 19/01/2017 | 5.00p | 5.03p | 4.88p | 4.88p | 1596633 |
| 18/01/2017 | 4.88p | 5.15p | 4.88p | 4.88p | 29012316 |
| 17/01/2017 | 4.88p | 5.00p | 4.88p | 4.88p | 3456433 |
| 16/01/2017 | 4.88p | 5.00p | 4.88p | 4.88p | 5540369 |
| 13/01/2017 | 4.88p | 4.99p | 4.75p | 4.88p | 510878 |
| 12/01/2017 | 4.88p | 5.00p | 4.88p | 4.88p | 769741 |
| 11/01/2017 | 4.88p | 5.00p | 4.88p | 4.88p | 2751296 |
| 10/01/2017 | 5.00p | 5.00p | 4.88p | 4.88p | 2059684 |
| 09/01/2017 | 5.00p | 5.05p | 5.00p | 5.00p | 6750000 |
| 06/01/2017 | 5.00p | 5.14p | 4.75p | 5.00p | 787075 |
| 05/01/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/01/2017 | 5.00p | 5.15p | 4.78p | 5.00p | 25067 |
| 03/01/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/12/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/12/2016 | 4.88p | 5.00p | 4.88p | 5.00p | 518837 |
| 28/12/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 2900 |
| 23/12/2016 | 4.88p | 5.00p | 4.75p | 4.88p | 22000 |
| 22/12/2016 | 4.88p | 5.25p | 4.75p | 4.88p | 1433025 |
| 21/12/2016 | 5.00p | 5.00p | 4.75p | 4.88p | 3171518 |
| 20/12/2016 | 5.00p | 5.15p | 5.00p | 5.00p | 57142 |
| 19/12/2016 | 5.00p | 5.25p | 4.78p | 5.00p | 32342 |
| 16/12/2016 | 5.13p | 5.13p | 4.77p | 5.00p | 446387 |
| 15/12/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 14/12/2016 | 5.13p | 5.13p | 5.08p | 5.13p | 78917 |
| 13/12/2016 | 5.13p | 5.25p | 5.00p | 5.13p | 156867 |
| 12/12/2016 | 5.13p | 5.25p | 5.13p | 5.13p | 2210 |
| 09/12/2016 | 5.38p | 5.50p | 5.13p | 5.13p | 1022058 |
| 08/12/2016 | 5.38p | 5.45p | 5.30p | 5.38p | 358615 |
| 07/12/2016 | 5.38p | 5.48p | 5.25p | 5.38p | 60000 |
| 06/12/2016 | 5.63p | 5.63p | 5.38p | 5.38p | 41616 |
| 05/12/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 02/12/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 50000 |
| 01/12/2016 | 5.88p | 5.88p | 5.63p | 5.63p | 25000 |
| 30/11/2016 | 5.88p | 5.90p | 5.75p | 5.88p | 86000 |
| 29/11/2016 | 5.63p | 5.93p | 5.50p | 5.88p | 2113622 |
| 28/11/2016 | 5.63p | 5.63p | 5.55p | 5.63p | 50000 |
| 25/11/2016 | 5.63p | 5.75p | 5.63p | 5.63p | 120000 |
| 24/11/2016 | 5.63p | 5.75p | 5.55p | 5.63p | 114618 |
| 23/11/2016 | 5.88p | 5.88p | 5.63p | 5.63p | 630000 |
| 22/11/2016 | 5.88p | 5.88p | 5.83p | 5.88p | 160000 |
| 21/11/2016 | 5.88p | 5.88p | 5.75p | 5.88p | 54264 |
| 18/11/2016 | 5.88p | 6.25p | 5.75p | 5.88p | 225913 |
| 17/11/2016 | 5.88p | 6.00p | 5.75p | 5.88p | 112602 |
| 16/11/2016 | 5.88p | 5.88p | 5.85p | 5.88p | 160000 |
| 15/11/2016 | 5.88p | 5.88p | 5.87p | 5.88p | 196616 |
| 14/11/2016 | 5.25p | 5.88p | 5.20p | 5.88p | 1402362 |
| 11/11/2016 | 5.88p | 5.88p | 5.75p | 5.88p | 753643 |
| 10/11/2016 | 5.88p | 5.88p | 5.75p | 5.88p | 13136 |
| 09/11/2016 | 5.88p | 5.90p | 5.75p | 5.88p | 34653 |
| 08/11/2016 | 5.63p | 5.99p | 5.50p | 5.88p | 1068226 |
| 07/11/2016 | 5.63p | 5.66p | 5.50p | 5.63p | 100460 |
| 04/11/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 03/11/2016 | 5.63p | 5.71p | 5.63p | 5.63p | 74125 |
| 02/11/2016 | 5.63p | 5.65p | 5.63p | 5.63p | 37557 |
| 01/11/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 8200 |
| 31/10/2016 | 5.63p | 6.00p | 5.50p | 5.63p | 64750 |
| 28/10/2016 | 5.63p | 5.75p | 5.58p | 5.63p | 83166 |
| 27/10/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 26/10/2016 | 5.63p | 5.70p | 5.53p | 5.63p | 80519 |
| 25/10/2016 | 5.63p | 5.90p | 5.63p | 5.63p | 118432 |
| 24/10/2016 | 5.75p | 5.75p | 5.63p | 5.63p | 83487 |
| 21/10/2016 | 5.63p | 5.75p | 5.63p | 5.75p | 90000 |
| 20/10/2016 | 5.88p | 5.93p | 5.63p | 5.63p | 161533 |
| 19/10/2016 | 5.75p | 6.00p | 5.66p | 5.75p | 364933 |
| 18/10/2016 | 5.75p | 6.00p | 5.75p | 5.75p | 228312 |
| 17/10/2016 | 5.75p | 6.25p | 5.55p | 5.75p | 1654681 |
| 14/10/2016 | 5.63p | 6.03p | 5.63p | 5.75p | 1441408 |
| 13/10/2016 | 5.75p | 5.99p | 5.53p | 5.63p | 1382662 |
| 12/10/2016 | 5.88p | 5.99p | 5.65p | 5.75p | 48728 |
| 11/10/2016 | 5.75p | 5.99p | 5.50p | 5.88p | 18021 |
| 10/10/2016 | 5.88p | 6.00p | 5.75p | 5.75p | 20000 |
| 07/10/2016 | 6.13p | 6.50p | 6.13p | 6.13p | 2000000 |
| 06/10/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 05/10/2016 | 6.13p | 6.25p | 5.75p | 6.13p | 3290681 |
| 04/10/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 03/10/2016 | 6.13p | 6.13p | 5.75p | 6.13p | 20000 |
| 30/09/2016 | 6.13p | 6.20p | 5.66p | 6.13p | 256000 |
| 29/09/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/09/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 60000 |
| 27/09/2016 | 5.75p | 6.35p | 5.67p | 6.25p | 379724 |
| 26/09/2016 | 5.75p | 5.75p | 5.66p | 5.75p | 23200 |
| 23/09/2016 | 6.13p | 6.13p | 5.51p | 5.75p | 173956 |
| 22/09/2016 | 6.13p | 6.25p | 6.13p | 6.13p | 5600 |
| 21/09/2016 | 6.13p | 6.38p | 6.13p | 6.13p | 166600 |
| 20/09/2016 | 6.25p | 6.50p | 6.13p | 6.25p | 753972 |
| 19/09/2016 | 6.25p | 6.45p | 6.13p | 6.25p | 119990 |
| 16/09/2016 | 6.38p | 6.45p | 6.25p | 6.25p | 300000 |
| 15/09/2016 | 6.38p | 6.50p | 6.25p | 6.38p | 415389 |
| 14/09/2016 | 6.38p | 6.50p | 6.37p | 6.38p | 67410 |
| 13/09/2016 | 6.38p | 6.70p | 6.38p | 6.38p | 36082 |
| 12/09/2016 | 6.25p | 6.50p | 6.10p | 6.38p | 2009175 |
| 09/09/2016 | 6.75p | 6.95p | 6.00p | 6.25p | 536830 |
| 08/09/2016 | 5.63p | 7.00p | 5.63p | 6.88p | 655613 |
| 07/09/2016 | 5.63p | 5.74p | 5.25p | 5.63p | 553478 |
| 06/09/2016 | 5.63p | 5.74p | 5.50p | 5.63p | 27457 |
| 05/09/2016 | 5.63p | 5.75p | 5.50p | 5.63p | 161695 |
| 02/09/2016 | 5.88p | 5.88p | 5.75p | 5.88p | 82053 |
| 01/09/2016 | 5.88p | 5.88p | 5.75p | 5.88p | 62276 |
| 31/08/2016 | 5.88p | 5.88p | 5.80p | 5.88p | 77376 |
| 30/08/2016 | 6.50p | 6.50p | 5.80p | 5.88p | 617673 |
| 26/08/2016 | 6.75p | 6.75p | 6.25p | 6.50p | 528000 |
| 25/08/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/08/2016 | 6.63p | 6.80p | 6.63p | 6.75p | 20500 |
| 23/08/2016 | 6.38p | 6.75p | 6.38p | 6.63p | 0 |
| 22/08/2016 | 6.63p | 6.85p | 6.00p | 6.75p | 641891 |
| 19/08/2016 | 6.88p | 6.88p | 6.50p | 6.63p | 443698 |
| 18/08/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 17/08/2016 | 6.88p | 6.88p | 6.50p | 6.88p | 445666 |
| 16/08/2016 | 7.13p | 7.13p | 6.75p | 6.88p | 80000 |
*Close Price adjusted for both dividends and splits