1. Share Prices

  2. Metals Exploration PLC (MTL)

5.60p+0.25 (+4.67%)02 Jan 2025, 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
Jan 2, 20255.35p5.80p5.33p5.60p5,586,251
Dec 31, 20245.35p5.40p5.32p5.35p330,955
Dec 30, 20245.35p5.40p5.32p5.36p897,088
Dec 27, 20245.35p5.40p5.33p5.35p691,427
Dec 24, 20245.30p5.39p5.33p5.35p114,899
Dec 23, 20245.30p5.40p5.22p5.35p958,648
Dec 20, 20245.40p5.40p5.22p5.30p1,051,097
Dec 19, 20245.55p5.58p5.32p5.40p847,042
Dec 18, 20245.60p5.70p5.50p5.55p861,653
Dec 17, 20245.50p5.80p5.50p5.60p2,191,941
Dec 16, 20245.25p5.60p5.32p5.50p2,148,445
Dec 13, 20245.15p5.40p5.17p5.35p3,126,310
Dec 12, 20245.15p5.25p5.06p5.10p1,296,745
Dec 11, 20245.10p5.27p5.05p5.15p1,348,566
Dec 10, 20245.35p5.47p5.08p5.10p2,361,970
Dec 9, 20245.50p5.60p5.30p5.35p5,600,507
Dec 6, 20245.60p5.72p5.50p5.55p1,040,272
Dec 5, 20245.50p5.82p5.63p5.60p3,477,086
Dec 4, 20245.35p5.70p5.37p5.50p1,673,992
Dec 3, 20245.20p5.50p5.20p5.35p2,648,650
Dec 2, 20245.75p5.82p5.03p5.20p6,019,407
Nov 29, 20245.75p5.90p5.60p5.70p727,226
Nov 28, 20245.85p5.90p5.51p5.75p1,258,274
Nov 27, 20245.85p6.00p5.70p5.85p1,243,528
Nov 26, 20245.80p6.00p5.72p5.80p1,105,440
Nov 25, 20246.00p6.20p5.67p5.85p3,661,360
Nov 22, 20245.70p5.90p5.67p5.75p627,732
Nov 21, 20245.50p5.80p5.46p5.70p1,554,411
Nov 20, 20245.75p5.97p5.45p5.50p2,056,316
Nov 19, 20245.70p5.90p5.51p5.80p1,099,120
Nov 18, 20245.55p5.77p5.55p5.70p954,035
Nov 15, 20245.55p5.62p5.40p5.55p1,347,612
Nov 14, 20245.60p5.80p5.30p5.60p2,079,728
Nov 13, 20245.45p5.63p5.38p5.55p1,151,189
Nov 12, 20245.40p5.48p5.01p5.44p4,447,569
Nov 11, 20245.70p5.77p5.30p5.40p2,333,206
Nov 8, 20245.95p5.93p5.52p5.70p2,080,208
Nov 7, 20245.75p5.94p5.62p5.90p2,813,617
Nov 6, 20245.85p6.20p5.75p5.90p2,199,631
Nov 5, 20246.20p6.21p5.71p5.85p2,993,864
Nov 4, 20246.45p6.60p6.08p6.08p2,506,709
Nov 1, 20246.35p6.44p6.30p6.40p813,015
Oct 31, 20246.40p6.60p6.20p6.40p2,250,934
Oct 30, 20246.30p6.69p6.19p6.35p3,746,191
Oct 29, 20246.35p6.55p6.13p6.30p3,031,695
Oct 28, 20246.50p6.94p6.00p6.35p7,812,516
Oct 25, 20246.00p6.60p5.93p6.36p10,313,574
Oct 24, 20245.65p5.95p5.65p5.95p5,967,849
Oct 23, 20245.35p5.80p5.30p5.65p3,173,370
Oct 22, 20245.30p5.50p5.25p5.35p2,499,547
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.