Shares Magazine
7.50p+0.20 (+2.74%)22 Apr 2025, 17:08
Metals Exploration PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 6.95p | 7.38p | 6.93p | 7.30p | 10,679,035 |
| Apr 16, 2025 | 6.70p | 7.10p | 6.60p | 7.00p | 9,504,296 |
| Apr 15, 2025 | 6.65p | 6.80p | 6.60p | 6.70p | 4,847,368 |
| Apr 14, 2025 | 6.50p | 6.80p | 6.50p | 6.65p | 8,606,509 |
| Apr 11, 2025 | 6.20p | 6.67p | 6.28p | 6.50p | 9,726,609 |
| Apr 10, 2025 | 6.10p | 6.50p | 6.07p | 6.20p | 4,392,423 |
| Apr 9, 2025 | 6.05p | 6.15p | 5.88p | 6.10p | 13,708,429 |
| Apr 8, 2025 | 6.00p | 6.39p | 5.99p | 6.08p | 14,353,298 |
| Apr 7, 2025 | 5.85p | 6.10p | 5.41p | 6.00p | 14,495,715 |
| Apr 4, 2025 | 6.20p | 6.30p | 5.90p | 6.00p | 3,817,373 |
| Apr 3, 2025 | 6.55p | 6.63p | 6.03p | 6.20p | 6,374,474 |
| Apr 2, 2025 | 6.75p | 6.90p | 6.42p | 6.55p | 10,109,260 |
| Apr 1, 2025 | 6.40p | 6.89p | 6.35p | 6.70p | 8,550,641 |
| Mar 31, 2025 | 6.20p | 6.65p | 6.10p | 6.26p | 8,199,834 |
| Mar 28, 2025 | 5.75p | 6.30p | 5.80p | 6.20p | 7,859,080 |
| Mar 27, 2025 | 5.60p | 5.80p | 5.50p | 5.80p | 3,252,465 |
| Mar 26, 2025 | 5.50p | 5.60p | 5.46p | 5.52p | 2,924,878 |
| Mar 25, 2025 | 5.40p | 5.60p | 5.36p | 5.50p | 1,502,788 |
| Mar 24, 2025 | 5.50p | 5.60p | 5.36p | 5.40p | 2,943,870 |
| Mar 21, 2025 | 5.40p | 5.67p | 5.42p | 5.55p | 3,696,755 |
| Mar 20, 2025 | 5.40p | 5.50p | 5.30p | 5.40p | 2,706,079 |
| Mar 19, 2025 | 5.60p | 5.60p | 5.32p | 5.40p | 2,719,418 |
| Mar 18, 2025 | 5.65p | 5.70p | 5.50p | 5.60p | 2,264,449 |
| Mar 17, 2025 | 5.75p | 5.80p | 5.50p | 5.65p | 2,261,918 |
| Mar 14, 2025 | 5.40p | 5.77p | 5.32p | 5.75p | 5,077,762 |
| Mar 13, 2025 | 5.40p | 5.50p | 5.30p | 5.40p | 1,729,438 |
| Mar 12, 2025 | 5.25p | 5.48p | 5.20p | 5.40p | 1,887,983 |
| Mar 11, 2025 | 5.35p | 5.35p | 5.21p | 5.25p | 1,674,586 |
| Mar 10, 2025 | 5.50p | 5.60p | 5.30p | 5.35p | 2,839,700 |
| Mar 7, 2025 | 5.60p | 5.70p | 5.40p | 5.50p | 3,059,242 |
| Mar 6, 2025 | 5.70p | 5.80p | 5.40p | 5.50p | 3,770,845 |
| Mar 5, 2025 | 5.40p | 5.80p | 5.50p | 5.70p | 4,306,754 |
| Mar 4, 2025 | 5.50p | 5.60p | 5.30p | 5.40p | 1,630,733 |
| Mar 3, 2025 | 5.55p | 5.60p | 5.33p | 5.50p | 3,439,803 |
| Feb 28, 2025 | 5.65p | 5.68p | 5.50p | 5.55p | 2,071,320 |
| Feb 27, 2025 | 5.80p | 5.87p | 5.63p | 5.65p | 2,400,678 |
| Feb 26, 2025 | 6.00p | 6.10p | 5.75p | 5.75p | 3,493,035 |
| Feb 25, 2025 | 6.05p | 6.20p | 5.80p | 6.00p | 5,811,861 |
| Feb 24, 2025 | 5.75p | 6.01p | 5.40p | 6.05p | 8,085,714 |
| Feb 21, 2025 | 5.90p | 5.98p | 5.66p | 5.70p | 3,021,636 |
| Feb 20, 2025 | 5.95p | 6.10p | 5.80p | 5.90p | 2,199,487 |
| Feb 19, 2025 | 5.95p | 6.10p | 5.89p | 6.00p | 1,832,417 |
| Feb 18, 2025 | 6.00p | 6.10p | 5.80p | 5.95p | 3,642,488 |
| Feb 17, 2025 | 6.00p | 6.10p | 5.90p | 6.00p | 3,175,508 |
| Feb 14, 2025 | 5.95p | 6.10p | 5.90p | 6.00p | 2,688,017 |
| Feb 13, 2025 | 6.00p | 6.10p | 5.84p | 5.95p | 3,070,071 |
| Feb 12, 2025 | 6.05p | 6.20p | 5.90p | 6.00p | 6,507,404 |
| Feb 11, 2025 | 5.80p | 6.20p | 5.70p | 6.00p | 6,662,658 |
| Feb 10, 2025 | 5.55p | 5.93p | 5.40p | 5.75p | 3,871,264 |
| Feb 7, 2025 | 5.80p | 5.90p | 5.42p | 5.55p | 5,120,979 |
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 | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |