1. Share Prices

  2. Metals One PLC (MET1)

0.90p-0.02 (-2.59%)23 Jul 2024, 11:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Metals One PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 22, 20240.95p0.95p0.91p0.93p617,042
Jul 19, 20241.02p1.10p0.94p0.97p644,335
Jul 18, 20241.00p1.10p0.90p1.00p2,118,539
Jul 17, 20240.95p1.10p0.88p1.00p1,913,080
Jul 16, 20241.02p1.08p0.90p0.95p7,367,023
Jul 15, 20240.90p0.95p0.94p0.90p400,000
Jul 12, 20240.93p0.90p0.86p0.90p373,366
Jul 11, 20241.00p0.95p0.90p0.93p653,000
Jul 10, 20241.02p1.10p0.95p1.00p471,281
Jul 9, 20240.90p1.10p0.90p1.02p4,149,035
Jul 8, 20240.88p0.95p0.85p0.90p201,261
Jul 5, 20240.88p0.85p0.85p0.88p20,000
Jul 4, 20240.88p0.90p0.85p0.88p179,265
Jul 3, 20240.95p0.91p0.90p0.88p855,884
Jul 2, 20240.95p1.00p0.80p0.95p2,292,927
Jul 1, 20240.95p0.90p0.90p0.95p50,998
Jun 28, 20240.95p1.00p0.90p0.95p149,400
Jun 27, 20240.95p0.97p0.92p0.95p284,298
Jun 26, 20240.93p1.00p0.85p0.95p69,508
Jun 25, 20240.95p1.00p0.90p0.95p1,026,382
Jun 24, 20240.95p0.98p0.90p0.95p531,779
Jun 20, 20240.95p0.99p0.99p0.95p250,000
Jun 19, 20240.95p1.00p1.00p0.95p98
Jun 18, 20240.95p0.90p0.90p0.95p19,012
Jun 17, 20240.95p0.98p0.90p0.95p562,422
Jun 13, 20240.95p0.90p0.90p0.95p262
Jun 12, 20240.95p0.91p0.90p0.95p166,968
Jun 11, 20240.93p1.00p0.93p0.95p963,628
Jun 10, 20241.00p0.95p0.90p0.93p679,884
Jun 7, 20241.00p1.00p0.95p1.00p199,991
Jun 6, 20241.00p1.00p1.00p1.00p19,012
Jun 5, 20241.02p1.00p0.95p1.00p121,182
Jun 4, 20241.02p1.02p1.00p1.02p250,000
Jun 3, 20241.02p1.04p1.00p1.02p760,704
May 31, 20241.02p1.05p1.03p1.02p150,081
May 30, 20241.02p1.03p1.00p1.02p57,559
May 29, 20240.97p1.03p0.90p1.02p54,455
May 28, 20240.97p1.05p0.90p0.97p482,920
May 24, 20241.05p1.04p1.00p0.97p618,464
May 23, 20241.10p1.08p1.00p1.05p631,644
May 22, 20241.10p1.20p1.05p1.10p326,999
May 21, 20241.10p1.20p1.00p1.10p5,232,940
May 20, 20241.13p1.20p1.00p1.10p1,093,740
May 17, 20241.35p1.20p1.20p1.35p414
May 16, 20241.35p1.44p1.20p1.35p69,393
May 15, 20241.35p1.32p1.30p1.30p340,000
May 14, 20241.35p1.40p1.20p1.30p408,617
May 13, 20241.35p1.40p1.20p1.30p24,218
May 10, 20241.30p1.40p1.40p1.30p71
May 8, 20241.35p1.50p1.20p1.30p29,983
1234
Showing 1 to 50 of 198

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Compass Group PLC2,292.004.61
Close Brothers Group PLC526.662.26
Ashmore Group PLC170.052.01
Moonpig Group PLC211.001.93
Jd Sports Fashion PLC120.101.87
Beazley PLC662.001.85

Fallers

CompanyPrice% Chg
Ssp Group PLC173.40-3.98
Dowlais Group PLC65.93-3.18
Ferrexpo PLC54.87-2.53
Nb Private Equity Partners Limited1,679.67-2.46
Wizz Air Holdings PLC1,980.61-2.43
Ip Group PLC40.89-2.07