Shares Magazine
0.73p+0.15 (+26.09%)05 Mar 2025, 16:40
Metals One PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 5, 2025 | 0.57p | 0.75p | 0.50p | 0.72p | 9,560,931 |
| Mar 4, 2025 | 0.55p | 0.62p | 0.50p | 0.57p | 3,647,004 |
| Mar 3, 2025 | 0.45p | 0.60p | 0.40p | 0.50p | 4,280,561 |
| Feb 28, 2025 | 0.42p | 0.50p | 0.40p | 0.45p | 1,663,579 |
| Feb 27, 2025 | 0.40p | 0.45p | 0.39p | 0.40p | 391,938 |
| Feb 26, 2025 | 0.40p | 0.42p | 0.35p | 0.40p | 503,762 |
| Feb 25, 2025 | 0.42p | 0.45p | 0.35p | 0.40p | 3,712,572 |
| Feb 24, 2025 | 0.35p | 0.42p | 0.35p | 0.42p | 4,093,167 |
| Feb 21, 2025 | 0.38p | 0.40p | 0.34p | 0.35p | 5,538,153 |
| Feb 20, 2025 | 0.35p | 0.40p | 0.35p | 0.38p | 5,421,674 |
| Feb 19, 2025 | 0.35p | 0.36p | 0.32p | 0.35p | 734,636 |
| Feb 18, 2025 | 0.35p | 0.40p | 0.31p | 0.35p | 4,062,506 |
| Feb 17, 2025 | 0.28p | 0.39p | 0.25p | 0.35p | 4,879,660 |
| Feb 14, 2025 | 0.28p | 0.30p | 0.26p | 0.28p | 2,898,682 |
| Feb 13, 2025 | 0.28p | 0.30p | 0.25p | 0.28p | 448,099 |
| Feb 12, 2025 | 0.25p | 0.30p | 0.24p | 0.25p | 3,105,060 |
| Feb 11, 2025 | 0.25p | 0.28p | 0.23p | 0.25p | 9,289 |
| Feb 10, 2025 | 0.25p | 0.30p | 0.28p | 0.25p | 504,647 |
| Feb 7, 2025 | 0.25p | 0.28p | 0.28p | 0.25p | 9,288 |
| Feb 6, 2025 | 0.23p | 0.25p | 0.25p | 0.25p | 818,914 |
| Feb 4, 2025 | 0.23p | 0.25p | 0.20p | 0.24p | 10,123,506 |
| Feb 3, 2025 | 0.28p | 0.30p | 0.25p | 0.23p | 3,059,118 |
| Jan 31, 2025 | 0.28p | 0.30p | 0.18p | 0.25p | 16,202,734 |
| Jan 30, 2025 | 0.42p | 0.41p | 0.37p | 0.42p | 874,777 |
| Jan 29, 2025 | 0.38p | 0.45p | 0.35p | 0.42p | 5,699,450 |
| Jan 28, 2025 | 0.40p | 0.40p | 0.35p | 0.38p | 508,259 |
| Jan 27, 2025 | 0.40p | 0.41p | 0.37p | 0.40p | 1,300,832 |
| Jan 24, 2025 | 0.40p | 0.41p | 0.37p | 0.40p | 111,059 |
| Jan 22, 2025 | 0.40p | 0.45p | 0.35p | 0.40p | 24,942 |
| Jan 21, 2025 | 0.40p | 0.45p | 0.37p | 0.40p | 257,031 |
| Jan 20, 2025 | 0.40p | 0.45p | 0.35p | 0.40p | 15,990 |
| Jan 17, 2025 | 0.40p | 0.41p | 0.41p | 0.40p | 25,000 |
| Jan 16, 2025 | 0.40p | 0.45p | 0.37p | 0.40p | 946,520 |
| Jan 15, 2025 | 0.38p | 0.47p | 0.35p | 0.40p | 1,747,529 |
| Jan 14, 2025 | 0.39p | 0.40p | 0.38p | 0.38p | 326,478 |
| Jan 13, 2025 | 0.42p | 0.45p | 0.40p | 0.39p | 731,503 |
| Jan 9, 2025 | 0.42p | 0.45p | 0.40p | 0.42p | 365,896 |
| Jan 8, 2025 | 0.42p | 0.40p | 0.40p | 0.42p | 4,894 |
| Jan 7, 2025 | 0.42p | 0.45p | 0.40p | 0.42p | 9,986 |
| Jan 6, 2025 | 0.42p | 0.43p | 0.41p | 0.42p | 140,003 |
| Jan 3, 2025 | 0.42p | 0.45p | 0.40p | 0.42p | 155,742 |
| Jan 2, 2025 | 0.42p | 0.45p | 0.40p | 0.42p | 31,624 |
| Dec 31, 2024 | 0.42p | 0.43p | 0.40p | 0.42p | 921,717 |
| Dec 30, 2024 | 0.42p | 0.45p | 0.40p | 0.42p | 502,479 |
| Dec 27, 2024 | 0.42p | 0.45p | 0.40p | 0.42p | 685,799 |
| Dec 24, 2024 | 0.45p | 0.45p | 0.39p | 0.42p | 103,066 |
| Dec 23, 2024 | 0.42p | 0.44p | 0.39p | 0.42p | 690,408 |
| Dec 20, 2024 | 0.45p | 0.50p | 0.40p | 0.42p | 358,938 |
| Dec 19, 2024 | 0.45p | 0.50p | 0.40p | 0.49p | 1,223,214 |
| Dec 18, 2024 | 0.53p | 0.52p | 0.40p | 0.45p | 1,645,281 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.