1. Share Prices

  2. Metals Exploration PLC (MTL)

4.50p-0.03 (-0.54%)22 Jul 2024, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Metals Exploration PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 19, 20244.63p4.70p4.50p4.60p1,836,475
Jul 18, 20244.55p4.66p4.41p4.60p897,226
Jul 17, 20244.40p4.67p4.33p4.55p1,595,386
Jul 16, 20244.45p4.45p4.20p4.35p2,571,141
Jul 15, 20244.45p4.47p4.35p4.45p1,047,994
Jul 12, 20244.45p4.50p4.40p4.45p1,186,561
Jul 11, 20244.45p4.50p4.34p4.45p1,558,593
Jul 10, 20244.60p4.70p4.33p4.45p1,019,972
Jul 9, 20244.55p4.70p4.50p4.60p617,560
Jul 8, 20244.55p4.63p4.50p4.55p700,336
Jul 5, 20244.75p4.84p4.55p4.55p1,063,773
Jul 4, 20244.80p4.78p4.58p4.75p2,828,037
Jul 3, 20244.90p5.10p4.70p4.80p1,885,940
Jul 2, 20244.85p4.90p4.74p4.90p767,440
Jul 1, 20244.80p4.90p4.74p4.85p665,529
Jun 28, 20244.75p4.90p4.70p4.80p994,019
Jun 27, 20244.75p4.90p4.70p4.75p683,478
Jun 26, 20244.80p4.90p4.66p4.75p898,004
Jun 25, 20244.80p5.00p4.73p4.80p1,012,495
Jun 24, 20244.35p5.00p4.26p4.80p4,027,871
Jun 21, 20244.20p4.44p4.20p4.30p811,825
Jun 20, 20244.70p4.82p4.00p4.20p3,015,911
Jun 19, 20244.40p4.37p4.01p4.35p2,133,539
Jun 18, 20244.50p4.55p4.30p4.40p766,525
Jun 17, 20244.55p4.70p4.34p4.50p1,201,898
Jun 14, 20244.20p4.74p4.18p4.55p4,570,285
Jun 13, 20243.85p4.30p3.77p4.20p2,897,327
Jun 12, 20243.80p3.90p3.74p3.90p1,021,900
Jun 11, 20243.75p3.90p3.65p3.80p1,541,646
Jun 10, 20243.75p3.80p3.65p3.70p1,141,328
Jun 7, 20243.75p3.88p3.64p3.70p1,695,062
Jun 6, 20243.85p3.85p3.58p3.75p908,429
Jun 5, 20243.65p4.00p3.58p3.85p2,432,711
Jun 4, 20243.90p4.00p3.51p3.65p5,626,722
Jun 3, 20244.00p4.10p3.82p3.90p1,797,747
May 31, 20243.90p4.10p3.93p4.00p3,327,312
May 30, 20243.80p4.00p3.52p4.00p6,675,241
May 29, 20243.95p3.97p3.70p3.75p3,960,487
May 28, 20244.10p4.10p3.90p3.95p4,204,184
May 24, 20244.25p4.26p4.00p4.05p3,444,849
May 23, 20244.60p4.70p4.01p4.25p6,380,580
May 22, 20244.40p4.63p4.32p4.40p4,121,513
May 21, 20244.10p4.47p4.14p4.40p8,465,500
May 20, 20243.70p4.15p3.79p4.06p7,590,170
May 17, 20243.90p3.92p3.43p3.70p15,851,227
May 16, 20244.25p4.27p3.63p3.90p15,004,537
May 15, 20244.35p4.40p4.21p4.25p4,086,927
May 14, 20244.65p4.74p4.33p4.35p6,359,470
May 13, 20244.60p4.80p4.45p4.65p3,959,793
May 10, 20244.45p4.60p4.20p4.60p14,068,142
123456
Showing 1 to 50 of 251

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
Prudential PLC850.6821.28
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC151.933.71
Hammerson PLC30.003.31
Burberry Group PLC719.803.18