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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Metals Exploration (MTL) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/07/2022 | 0.93p | 0.93p | 0.90p | 0.93p | 95914 |
| 04/07/2022 | 0.93p | 0.93p | 0.92p | 0.93p | 52608 |
| 01/07/2022 | 0.93p | 0.93p | 0.91p | 0.93p | 673637 |
| 30/06/2022 | 1.03p | 1.03p | 0.91p | 0.93p | 962282 |
| 29/06/2022 | 1.03p | 1.03p | 1.00p | 1.03p | 30472 |
| 28/06/2022 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 27/06/2022 | 1.03p | 1.03p | 1.03p | 1.03p | 246209 |
| 24/06/2022 | 1.05p | 1.05p | 1.01p | 1.03p | 509987 |
| 23/06/2022 | 1.05p | 1.05p | 1.03p | 1.05p | 200000 |
| 22/06/2022 | 1.13p | 1.13p | 1.01p | 1.05p | 1245022 |
| 21/06/2022 | 1.15p | 1.15p | 1.08p | 1.13p | 1074486 |
| 20/06/2022 | 1.15p | 1.18p | 1.13p | 1.15p | 13463 |
| 17/06/2022 | 1.20p | 1.25p | 1.12p | 1.15p | 2064157 |
| 16/06/2022 | 1.18p | 1.25p | 1.16p | 1.20p | 880827 |
| 15/06/2022 | 1.13p | 1.20p | 1.12p | 1.18p | 960909 |
| 14/06/2022 | 1.08p | 1.15p | 1.08p | 1.15p | 94501 |
| 13/06/2022 | 1.05p | 1.09p | 1.05p | 1.08p | 182423 |
| 10/06/2022 | 1.03p | 1.08p | 1.03p | 1.08p | 1325000 |
| 09/06/2022 | 1.03p | 1.03p | 1.03p | 1.03p | 908947 |
| 08/06/2022 | 1.05p | 1.05p | 1.00p | 1.03p | 1585232 |
| 07/06/2022 | 1.05p | 1.05p | 1.00p | 1.05p | 2088049 |
| 06/06/2022 | 1.05p | 1.05p | 1.02p | 1.05p | 501000 |
| 03/06/2022 | 1.05p | 1.05p | 1.02p | 1.05p | 51212 |
| 02/06/2022 | 1.05p | 1.05p | 1.02p | 1.05p | 51212 |
| 01/06/2022 | 1.05p | 1.05p | 1.02p | 1.05p | 51212 |
| 31/05/2022 | 1.05p | 1.09p | 1.02p | 1.05p | 1691752 |
| 30/05/2022 | 1.05p | 1.07p | 1.05p | 1.05p | 37045 |
| 27/05/2022 | 1.03p | 1.07p | 1.02p | 1.05p | 1079023 |
| 26/05/2022 | 1.08p | 1.08p | 1.01p | 1.03p | 1483022 |
| 25/05/2022 | 1.08p | 1.08p | 1.05p | 1.08p | 40000 |
| 24/05/2022 | 1.08p | 1.08p | 1.05p | 1.08p | 166334 |
| 23/05/2022 | 1.08p | 1.08p | 1.05p | 1.08p | 229608 |
| 20/05/2022 | 1.08p | 1.08p | 1.07p | 1.08p | 240000 |
| 19/05/2022 | 1.08p | 1.08p | 1.05p | 1.08p | 672780 |
| 18/05/2022 | 1.08p | 1.08p | 1.05p | 1.08p | 406959 |
| 17/05/2022 | 1.08p | 1.08p | 1.05p | 1.08p | 1950449 |
| 16/05/2022 | 1.10p | 1.12p | 1.06p | 1.08p | 1150735 |
| 13/05/2022 | 1.10p | 1.12p | 1.08p | 1.10p | 1217119 |
| 12/05/2022 | 1.15p | 1.15p | 1.10p | 1.10p | 172353 |
| 11/05/2022 | 1.15p | 1.15p | 1.12p | 1.15p | 272109 |
| 10/05/2022 | 1.15p | 1.15p | 1.12p | 1.15p | 212482 |
| 09/05/2022 | 1.15p | 1.15p | 1.10p | 1.15p | 1649937 |
| 06/05/2022 | 1.15p | 1.15p | 1.11p | 1.15p | 211347 |
| 05/05/2022 | 1.10p | 1.15p | 1.05p | 1.15p | 4240910 |
| 04/05/2022 | 1.15p | 1.17p | 1.10p | 1.13p | 4597799 |
| 03/05/2022 | 1.18p | 1.18p | 1.11p | 1.15p | 2392268 |
| 02/05/2022 | 1.15p | 1.18p | 1.11p | 1.18p | 6409388 |
| 29/04/2022 | 1.15p | 1.18p | 1.11p | 1.18p | 6409388 |
| 28/04/2022 | 1.20p | 1.20p | 1.15p | 1.18p | 3263636 |
| 27/04/2022 | 1.20p | 1.20p | 1.15p | 1.20p | 2168916 |
| 26/04/2022 | 1.23p | 1.23p | 1.19p | 1.20p | 1823222 |
| 25/04/2022 | 1.40p | 1.40p | 1.20p | 1.23p | 1744812 |
| 22/04/2022 | 1.35p | 1.38p | 1.33p | 1.35p | 1766983 |
| 21/04/2022 | 1.30p | 1.39p | 1.29p | 1.35p | 3093991 |
| 20/04/2022 | 1.30p | 1.32p | 1.25p | 1.30p | 288023 |
| 19/04/2022 | 1.28p | 1.32p | 1.28p | 1.30p | 388464 |
| 18/04/2022 | 1.28p | 1.33p | 1.27p | 1.28p | 304185 |
| 15/04/2022 | 1.28p | 1.33p | 1.27p | 1.28p | 304185 |
| 14/04/2022 | 1.28p | 1.33p | 1.27p | 1.28p | 304185 |
| 13/04/2022 | 1.28p | 1.33p | 1.27p | 1.28p | 289766 |
| 12/04/2022 | 1.25p | 1.34p | 1.22p | 1.28p | 816558 |
| 11/04/2022 | 1.25p | 1.28p | 1.20p | 1.25p | 2181279 |
| 08/04/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 275699 |
| 07/04/2022 | 1.25p | 1.25p | 1.24p | 1.25p | 120362 |
| 06/04/2022 | 1.25p | 1.25p | 1.24p | 1.25p | 142687 |
| 05/04/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 1121809 |
| 04/04/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 1543484 |
| 01/04/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 3277874 |
| 31/03/2022 | 1.25p | 1.25p | 1.20p | 1.25p | 1857475 |
| 30/03/2022 | 1.25p | 1.25p | 1.18p | 1.25p | 8696337 |
| 29/03/2022 | 1.28p | 1.29p | 1.22p | 1.25p | 3260291 |
| 28/03/2022 | 1.35p | 1.35p | 1.27p | 1.30p | 576241 |
| 25/03/2022 | 1.35p | 1.37p | 1.30p | 1.35p | 2107192 |
| 24/03/2022 | 1.35p | 1.35p | 1.33p | 1.35p | 3000000 |
| 23/03/2022 | 1.33p | 1.38p | 1.29p | 1.35p | 7289516 |
| 22/03/2022 | 1.33p | 1.34p | 1.28p | 1.33p | 537633 |
| 21/03/2022 | 1.33p | 1.33p | 1.30p | 1.33p | 100000 |
| 18/03/2022 | 1.30p | 1.34p | 1.29p | 1.33p | 1361768 |
| 17/03/2022 | 1.28p | 1.34p | 1.28p | 1.30p | 2015547 |
| 16/03/2022 | 1.33p | 1.35p | 1.25p | 1.28p | 5336702 |
| 15/03/2022 | 1.35p | 1.35p | 1.30p | 1.33p | 250000 |
| 14/03/2022 | 1.38p | 1.38p | 1.26p | 1.35p | 455946 |
| 11/03/2022 | 1.38p | 1.38p | 1.31p | 1.38p | 1877707 |
| 10/03/2022 | 1.38p | 1.38p | 1.34p | 1.38p | 300000 |
| 09/03/2022 | 1.38p | 1.45p | 1.30p | 1.38p | 2193632 |
| 08/03/2022 | 1.35p | 1.40p | 1.30p | 1.38p | 11041438 |
| 07/03/2022 | 1.33p | 1.38p | 1.30p | 1.35p | 12983594 |
| 04/03/2022 | 1.35p | 1.38p | 1.28p | 1.33p | 11004041 |
| 03/03/2022 | 1.33p | 1.38p | 1.30p | 1.35p | 8141598 |
| 02/03/2022 | 1.38p | 1.38p | 1.31p | 1.33p | 974050 |
| 01/03/2022 | 1.38p | 1.42p | 1.35p | 1.38p | 7582002 |
| 28/02/2022 | 1.38p | 1.39p | 1.33p | 1.38p | 898654 |
| 25/02/2022 | 1.45p | 1.50p | 1.36p | 1.38p | 5859028 |
| 24/02/2022 | 1.28p | 1.49p | 1.27p | 1.45p | 5355723 |
| 23/02/2022 | 1.33p | 1.33p | 1.26p | 1.33p | 351989 |
| 22/02/2022 | 1.33p | 1.38p | 1.27p | 1.33p | 2497662 |
| 21/02/2022 | 1.43p | 1.43p | 1.26p | 1.33p | 5846111 |
| 18/02/2022 | 1.43p | 1.43p | 1.36p | 1.40p | 1346814 |
| 17/02/2022 | 1.33p | 1.42p | 1.33p | 1.40p | 5197508 |
| 16/02/2022 | 1.28p | 1.35p | 1.28p | 1.33p | 1170735 |
| 15/02/2022 | 1.28p | 1.33p | 1.28p | 1.28p | 95458 |
| 14/02/2022 | 1.33p | 1.33p | 1.25p | 1.28p | 951953 |
| 11/02/2022 | 1.38p | 1.38p | 1.32p | 1.33p | 1928959 |
| 10/02/2022 | 1.43p | 1.43p | 1.31p | 1.33p | 7127375 |
| 09/02/2022 | 1.43p | 1.45p | 1.35p | 1.43p | 3917105 |
| 08/02/2022 | 1.38p | 1.50p | 1.33p | 1.43p | 4546193 |
| 07/02/2022 | 1.38p | 1.39p | 1.35p | 1.38p | 346967 |
| 04/02/2022 | 1.40p | 1.41p | 1.35p | 1.40p | 828692 |
| 03/02/2022 | 1.40p | 1.42p | 1.35p | 1.40p | 3135124 |
| 02/02/2022 | 1.40p | 1.42p | 1.37p | 1.40p | 3876169 |
| 01/02/2022 | 1.33p | 1.44p | 1.33p | 1.40p | 1512286 |
| 31/01/2022 | 1.30p | 1.34p | 1.28p | 1.33p | 1974513 |
| 28/01/2022 | 1.30p | 1.33p | 1.28p | 1.30p | 683316 |
| 27/01/2022 | 1.38p | 1.41p | 1.25p | 1.30p | 2847787 |
| 26/01/2022 | 1.38p | 1.42p | 1.36p | 1.38p | 617899 |
| 25/01/2022 | 1.35p | 1.38p | 1.32p | 1.33p | 2418658 |
| 24/01/2022 | 1.40p | 1.42p | 1.32p | 1.35p | 993891 |
| 21/01/2022 | 1.60p | 1.66p | 1.38p | 1.40p | 6496424 |
| 20/01/2022 | 1.53p | 1.60p | 1.53p | 1.60p | 1560552 |
| 19/01/2022 | 1.50p | 1.55p | 1.50p | 1.53p | 596551 |
| 18/01/2022 | 1.63p | 1.63p | 1.43p | 1.50p | 5806913 |
| 17/01/2022 | 1.45p | 1.65p | 1.45p | 1.63p | 2670347 |
| 14/01/2022 | 1.45p | 1.50p | 1.45p | 1.45p | 333 |
| 13/01/2022 | 1.45p | 1.50p | 1.45p | 1.45p | 333 |
| 12/01/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 10/01/2022 | 1.43p | 1.50p | 1.43p | 1.45p | 615449 |
| 07/01/2022 | 1.43p | 1.43p | 1.39p | 1.43p | 2310 |
| 06/01/2022 | 1.43p | 1.43p | 1.39p | 1.43p | 86646 |
| 05/01/2022 | 1.45p | 1.49p | 1.41p | 1.43p | 337590 |
| 04/01/2022 | 1.45p | 1.50p | 1.40p | 1.45p | 841529 |
| 03/01/2022 | 1.45p | 1.45p | 1.43p | 1.45p | 100000 |
| 31/12/2021 | 1.45p | 1.45p | 1.43p | 1.45p | 100000 |
| 30/12/2021 | 1.45p | 1.50p | 1.43p | 1.45p | 424974 |
| 29/12/2021 | 1.38p | 1.50p | 1.38p | 1.45p | 4752452 |
| 28/12/2021 | 1.38p | 1.38p | 1.37p | 1.38p | 26993 |
| 27/12/2021 | 1.38p | 1.38p | 1.37p | 1.38p | 26993 |
| 24/12/2021 | 1.38p | 1.38p | 1.37p | 1.38p | 26993 |
| 23/12/2021 | 1.38p | 1.40p | 1.37p | 1.38p | 64976 |
| 22/12/2021 | 1.38p | 1.40p | 1.37p | 1.38p | 50333 |
| 21/12/2021 | 1.35p | 1.38p | 1.31p | 1.38p | 1023890 |
| 20/12/2021 | 1.33p | 1.39p | 1.30p | 1.35p | 1625892 |
| 17/12/2021 | 1.25p | 1.35p | 1.25p | 1.33p | 5058753 |
| 16/12/2021 | 1.23p | 1.30p | 1.23p | 1.25p | 1398084 |
| 15/12/2021 | 1.33p | 1.33p | 1.21p | 1.23p | 2748922 |
| 14/12/2021 | 1.33p | 1.34p | 1.18p | 1.33p | 3994471 |
| 13/12/2021 | 1.33p | 1.34p | 1.26p | 1.33p | 990945 |
| 10/12/2021 | 1.33p | 1.34p | 1.27p | 1.30p | 2087766 |
| 09/12/2021 | 1.30p | 1.35p | 1.25p | 1.33p | 1482310 |
| 08/12/2021 | 1.38p | 1.38p | 1.26p | 1.30p | 325908 |
| 07/12/2021 | 1.40p | 1.40p | 1.35p | 1.38p | 1025743 |
| 06/12/2021 | 1.43p | 1.48p | 1.35p | 1.40p | 1625174 |
| 03/12/2021 | 1.43p | 1.55p | 1.40p | 1.43p | 683552 |
| 02/12/2021 | 1.43p | 1.43p | 1.38p | 1.43p | 108262 |
| 01/12/2021 | 1.43p | 1.50p | 1.43p | 1.43p | 66799 |
| 30/11/2021 | 1.40p | 1.48p | 1.35p | 1.43p | 789039 |
| 29/11/2021 | 1.45p | 1.46p | 1.30p | 1.40p | 464753 |
| 26/11/2021 | 1.50p | 1.50p | 1.43p | 1.45p | 1206564 |
| 25/11/2021 | 1.53p | 1.53p | 1.50p | 1.50p | 118974 |
| 24/11/2021 | 1.55p | 1.59p | 1.51p | 1.53p | 1136382 |
| 23/11/2021 | 1.60p | 1.60p | 1.51p | 1.55p | 1582752 |
| 22/11/2021 | 1.63p | 1.67p | 1.57p | 1.60p | 884053 |
| 19/11/2021 | 1.63p | 1.68p | 1.57p | 1.63p | 750378 |
| 18/11/2021 | 1.63p | 1.63p | 1.57p | 1.63p | 308915 |
| 17/11/2021 | 1.58p | 1.65p | 1.58p | 1.63p | 794253 |
| 16/11/2021 | 1.55p | 1.65p | 1.53p | 1.58p | 1079239 |
| 15/11/2021 | 1.55p | 1.57p | 1.53p | 1.55p | 427152 |
| 12/11/2021 | 1.63p | 1.63p | 1.53p | 1.55p | 1311909 |
| 11/11/2021 | 1.68p | 1.69p | 1.61p | 1.63p | 2243310 |
| 10/11/2021 | 1.55p | 1.70p | 1.55p | 1.68p | 1914009 |
| 09/11/2021 | 1.53p | 1.59p | 1.49p | 1.55p | 1920592 |
| 08/11/2021 | 1.53p | 1.60p | 1.45p | 1.53p | 1760792 |
| 05/11/2021 | 1.50p | 1.53p | 1.48p | 1.53p | 1001184 |
| 04/11/2021 | 1.50p | 1.53p | 1.47p | 1.50p | 678203 |
| 03/11/2021 | 1.55p | 1.60p | 1.50p | 1.50p | 2054666 |
| 02/11/2021 | 1.40p | 1.58p | 1.40p | 1.55p | 5537884 |
| 01/11/2021 | 1.38p | 1.40p | 1.35p | 1.40p | 2299723 |
| 29/10/2021 | 1.45p | 1.45p | 1.38p | 1.38p | 674689 |
| 28/10/2021 | 1.40p | 1.45p | 1.40p | 1.45p | 248908 |
| 27/10/2021 | 1.50p | 1.50p | 1.40p | 1.40p | 2141490 |
| 26/10/2021 | 1.40p | 1.50p | 1.40p | 1.48p | 1216590 |
| 25/10/2021 | 1.45p | 1.45p | 1.40p | 1.40p | 993834 |
| 22/10/2021 | 1.35p | 1.50p | 1.32p | 1.45p | 5915297 |
| 21/10/2021 | 1.33p | 1.35p | 1.28p | 1.35p | 1182561 |
| 20/10/2021 | 1.25p | 1.33p | 1.25p | 1.33p | 2830705 |
| 19/10/2021 | 1.30p | 1.30p | 1.21p | 1.25p | 1623138 |
| 18/10/2021 | 1.25p | 1.35p | 1.25p | 1.30p | 4410188 |
| 15/10/2021 | 1.28p | 1.29p | 1.25p | 1.28p | 1085109 |
| 14/10/2021 | 1.28p | 1.30p | 1.27p | 1.28p | 1590015 |
| 13/10/2021 | 1.28p | 1.30p | 1.25p | 1.28p | 2316530 |
| 12/10/2021 | 1.28p | 1.30p | 1.25p | 1.28p | 1682052 |
| 11/10/2021 | 1.25p | 1.29p | 1.25p | 1.28p | 156863 |
| 08/10/2021 | 1.23p | 1.27p | 1.22p | 1.25p | 953946 |
| 07/10/2021 | 1.28p | 1.30p | 1.22p | 1.23p | 2092833 |
| 06/10/2021 | 1.28p | 1.32p | 1.28p | 1.28p | 151 |
| 05/10/2021 | 1.28p | 1.28p | 1.22p | 1.28p | 98812 |
| 04/10/2021 | 1.28p | 1.28p | 1.22p | 1.28p | 482184 |
| 01/10/2021 | 1.30p | 1.30p | 1.25p | 1.28p | 1946265 |
| 30/09/2021 | 1.28p | 1.32p | 1.25p | 1.30p | 736300 |
| 29/09/2021 | 1.28p | 1.28p | 1.28p | 1.28p | 905297 |
| 28/09/2021 | 1.28p | 1.29p | 1.25p | 1.28p | 2376088 |
*Close Price adjusted for both dividends and splits