12.80p-0.70 (-5.19%)18 Jul 2025, 17:15
Metals Exploration PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 18, 2025 | 13.50p | 13.52p | 12.50p | 12.80p | 7,664,678 |
Jul 17, 2025 | 12.65p | 13.90p | 12.66p | 13.50p | 14,853,438 |
Jul 16, 2025 | 14.35p | 14.48p | 12.55p | 12.70p | 30,042,142 |
Jul 15, 2025 | 16.00p | 16.10p | 14.00p | 14.35p | 22,609,690 |
Jul 14, 2025 | 15.85p | 16.49p | 15.70p | 16.00p | 10,869,211 |
Jul 11, 2025 | 15.50p | 16.10p | 15.45p | 15.90p | 9,517,048 |
Jul 10, 2025 | 15.40p | 16.20p | 15.29p | 15.50p | 18,295,171 |
Jul 9, 2025 | 14.90p | 15.80p | 14.80p | 15.50p | 31,260,823 |
Jul 8, 2025 | 13.90p | 15.00p | 13.80p | 14.90p | 15,037,941 |
Jul 7, 2025 | 14.20p | 14.38p | 13.70p | 13.80p | 18,827,715 |
Jul 4, 2025 | 13.00p | 15.50p | 13.00p | 14.30p | 41,059,911 |
Jul 3, 2025 | 12.10p | 13.10p | 12.14p | 13.00p | 26,504,192 |
Jul 2, 2025 | 11.65p | 12.28p | 11.68p | 11.95p | 19,843,223 |
Jul 1, 2025 | 11.10p | 11.80p | 11.00p | 11.80p | 16,236,734 |
Jun 30, 2025 | 11.15p | 11.50p | 11.00p | 11.00p | 14,861,490 |
Jun 27, 2025 | 10.80p | 11.25p | 10.60p | 10.95p | 15,354,325 |
Jun 26, 2025 | 10.40p | 11.00p | 10.46p | 10.75p | 13,562,345 |
Jun 25, 2025 | 10.35p | 10.60p | 10.30p | 10.50p | 14,031,058 |
Jun 24, 2025 | 10.50p | 10.60p | 10.00p | 10.00p | 6,589,871 |
Jun 23, 2025 | 10.25p | 10.60p | 10.10p | 10.50p | 6,486,055 |
Jun 20, 2025 | 10.35p | 10.50p | 10.10p | 10.25p | 7,910,828 |
Jun 19, 2025 | 10.50p | 10.50p | 10.00p | 10.30p | 6,080,164 |
Jun 18, 2025 | 9.80p | 10.60p | 9.80p | 10.45p | 15,350,139 |
Jun 17, 2025 | 9.60p | 9.89p | 9.41p | 9.80p | 12,945,384 |
Jun 16, 2025 | 9.25p | 9.70p | 9.22p | 9.60p | 13,421,937 |
Jun 13, 2025 | 9.25p | 9.40p | 9.20p | 9.40p | 8,158,293 |
Jun 12, 2025 | 9.20p | 9.40p | 9.20p | 9.30p | 13,955,993 |
Jun 11, 2025 | 8.85p | 9.30p | 8.70p | 9.20p | 6,534,852 |
Jun 10, 2025 | 8.60p | 9.00p | 8.60p | 8.80p | 173,670,056 |
Jun 9, 2025 | 8.60p | 8.70p | 8.50p | 8.60p | 171,135,184 |
Jun 6, 2025 | 8.60p | 8.70p | 8.50p | 8.60p | 3,648,342 |
Jun 5, 2025 | 8.65p | 8.80p | 8.53p | 8.60p | 3,049,296 |
Jun 4, 2025 | 8.65p | 8.78p | 8.30p | 8.70p | 5,331,228 |
Jun 3, 2025 | 8.85p | 8.92p | 8.50p | 8.72p | 4,618,427 |
Jun 2, 2025 | 8.85p | 9.00p | 8.69p | 8.85p | 11,218,170 |
May 30, 2025 | 8.30p | 9.00p | 8.20p | 8.80p | 19,549,961 |
May 29, 2025 | 8.30p | 8.40p | 8.20p | 8.30p | 4,037,619 |
May 28, 2025 | 8.10p | 8.50p | 8.15p | 8.30p | 3,035,045 |
May 27, 2025 | 8.30p | 8.50p | 7.95p | 8.10p | 6,663,141 |
May 23, 2025 | 7.90p | 8.42p | 7.90p | 8.30p | 6,611,510 |
May 22, 2025 | 7.65p | 8.00p | 7.62p | 8.00p | 9,496,629 |
May 21, 2025 | 7.65p | 7.70p | 7.60p | 7.65p | 1,591,049 |
May 20, 2025 | 7.75p | 7.70p | 7.40p | 7.65p | 4,473,607 |
May 19, 2025 | 7.65p | 8.00p | 7.60p | 7.80p | 9,075,266 |
May 16, 2025 | 7.60p | 7.63p | 7.52p | 7.60p | 3,308,524 |
May 15, 2025 | 7.60p | 7.70p | 7.50p | 7.60p | 3,733,991 |
May 14, 2025 | 7.65p | 7.80p | 7.50p | 7.65p | 2,660,703 |
May 13, 2025 | 7.55p | 7.80p | 7.50p | 7.80p | 3,189,306 |
May 12, 2025 | 7.80p | 7.90p | 7.48p | 7.55p | 7,551,283 |
May 9, 2025 | 7.70p | 7.90p | 7.60p | 7.80p | 2,641,933 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 311.00 | 11.47 |
Asos PLC | 337.50 | 6.13 |
Burberry Group PLC | 1,317.50 | 5.57 |
Rhi Magnesita N.V. | 3,020.00 | 4.86 |
Pennon Group PLC | 516.00 | 4.50 |
Senior PLC | 195.80 | 4.26 |
Fallers
Company | Price | % Chg |
---|---|---|
Gsk PLC | 1,348.00 | -4.60 |
Bridgepoint Group PLC | 341.00 | -3.89 |
Sdcl Efficiency Income Trust PLC | 55.20 | -3.16 |
Softcat PLC | 1,626.00 | -2.87 |
Mondi PLC | 1,134.50 | -2.83 |
Bloomsbury Publishing PLC | 515.00 | -2.46 |
Risers/fallers data from previous trading day.