- Share Prices
Metals One PLC (MET1)
0.90p-0.02 (-2.59%)23 Jul 2024, 11:45
Metals One PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 22, 2024 | 0.95p | 0.95p | 0.91p | 0.93p | 617,042 |
Jul 19, 2024 | 1.02p | 1.10p | 0.94p | 0.97p | 644,335 |
Jul 18, 2024 | 1.00p | 1.10p | 0.90p | 1.00p | 2,118,539 |
Jul 17, 2024 | 0.95p | 1.10p | 0.88p | 1.00p | 1,913,080 |
Jul 16, 2024 | 1.02p | 1.08p | 0.90p | 0.95p | 7,367,023 |
Jul 15, 2024 | 0.90p | 0.95p | 0.94p | 0.90p | 400,000 |
Jul 12, 2024 | 0.93p | 0.90p | 0.86p | 0.90p | 373,366 |
Jul 11, 2024 | 1.00p | 0.95p | 0.90p | 0.93p | 653,000 |
Jul 10, 2024 | 1.02p | 1.10p | 0.95p | 1.00p | 471,281 |
Jul 9, 2024 | 0.90p | 1.10p | 0.90p | 1.02p | 4,149,035 |
Jul 8, 2024 | 0.88p | 0.95p | 0.85p | 0.90p | 201,261 |
Jul 5, 2024 | 0.88p | 0.85p | 0.85p | 0.88p | 20,000 |
Jul 4, 2024 | 0.88p | 0.90p | 0.85p | 0.88p | 179,265 |
Jul 3, 2024 | 0.95p | 0.91p | 0.90p | 0.88p | 855,884 |
Jul 2, 2024 | 0.95p | 1.00p | 0.80p | 0.95p | 2,292,927 |
Jul 1, 2024 | 0.95p | 0.90p | 0.90p | 0.95p | 50,998 |
Jun 28, 2024 | 0.95p | 1.00p | 0.90p | 0.95p | 149,400 |
Jun 27, 2024 | 0.95p | 0.97p | 0.92p | 0.95p | 284,298 |
Jun 26, 2024 | 0.93p | 1.00p | 0.85p | 0.95p | 69,508 |
Jun 25, 2024 | 0.95p | 1.00p | 0.90p | 0.95p | 1,026,382 |
Jun 24, 2024 | 0.95p | 0.98p | 0.90p | 0.95p | 531,779 |
Jun 20, 2024 | 0.95p | 0.99p | 0.99p | 0.95p | 250,000 |
Jun 19, 2024 | 0.95p | 1.00p | 1.00p | 0.95p | 98 |
Jun 18, 2024 | 0.95p | 0.90p | 0.90p | 0.95p | 19,012 |
Jun 17, 2024 | 0.95p | 0.98p | 0.90p | 0.95p | 562,422 |
Jun 13, 2024 | 0.95p | 0.90p | 0.90p | 0.95p | 262 |
Jun 12, 2024 | 0.95p | 0.91p | 0.90p | 0.95p | 166,968 |
Jun 11, 2024 | 0.93p | 1.00p | 0.93p | 0.95p | 963,628 |
Jun 10, 2024 | 1.00p | 0.95p | 0.90p | 0.93p | 679,884 |
Jun 7, 2024 | 1.00p | 1.00p | 0.95p | 1.00p | 199,991 |
Jun 6, 2024 | 1.00p | 1.00p | 1.00p | 1.00p | 19,012 |
Jun 5, 2024 | 1.02p | 1.00p | 0.95p | 1.00p | 121,182 |
Jun 4, 2024 | 1.02p | 1.02p | 1.00p | 1.02p | 250,000 |
Jun 3, 2024 | 1.02p | 1.04p | 1.00p | 1.02p | 760,704 |
May 31, 2024 | 1.02p | 1.05p | 1.03p | 1.02p | 150,081 |
May 30, 2024 | 1.02p | 1.03p | 1.00p | 1.02p | 57,559 |
May 29, 2024 | 0.97p | 1.03p | 0.90p | 1.02p | 54,455 |
May 28, 2024 | 0.97p | 1.05p | 0.90p | 0.97p | 482,920 |
May 24, 2024 | 1.05p | 1.04p | 1.00p | 0.97p | 618,464 |
May 23, 2024 | 1.10p | 1.08p | 1.00p | 1.05p | 631,644 |
May 22, 2024 | 1.10p | 1.20p | 1.05p | 1.10p | 326,999 |
May 21, 2024 | 1.10p | 1.20p | 1.00p | 1.10p | 5,232,940 |
May 20, 2024 | 1.13p | 1.20p | 1.00p | 1.10p | 1,093,740 |
May 17, 2024 | 1.35p | 1.20p | 1.20p | 1.35p | 414 |
May 16, 2024 | 1.35p | 1.44p | 1.20p | 1.35p | 69,393 |
May 15, 2024 | 1.35p | 1.32p | 1.30p | 1.30p | 340,000 |
May 14, 2024 | 1.35p | 1.40p | 1.20p | 1.30p | 408,617 |
May 13, 2024 | 1.35p | 1.40p | 1.20p | 1.30p | 24,218 |
May 10, 2024 | 1.30p | 1.40p | 1.40p | 1.30p | 71 |
May 8, 2024 | 1.35p | 1.50p | 1.20p | 1.30p | 29,983 |