Shares Magazine
6.40p+0.00 (+0.00%)01 Nov 2024, 16:23
Metals Exploration PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 22, 2024 | 4.65p | 4.70p | 4.38p | 4.50p | 1,158,472 |
| Jul 19, 2024 | 4.63p | 4.70p | 4.50p | 4.60p | 1,836,475 |
| Jul 18, 2024 | 4.55p | 4.66p | 4.41p | 4.60p | 897,226 |
| Jul 17, 2024 | 4.40p | 4.67p | 4.33p | 4.55p | 1,595,386 |
| Jul 16, 2024 | 4.45p | 4.45p | 4.20p | 4.35p | 2,571,141 |
| Jul 15, 2024 | 4.45p | 4.47p | 4.35p | 4.45p | 1,047,994 |
| Jul 12, 2024 | 4.45p | 4.50p | 4.40p | 4.45p | 1,186,561 |
| Jul 11, 2024 | 4.45p | 4.50p | 4.34p | 4.45p | 1,558,593 |
| Jul 10, 2024 | 4.60p | 4.70p | 4.33p | 4.45p | 1,019,972 |
| Jul 9, 2024 | 4.55p | 4.70p | 4.50p | 4.60p | 617,560 |
| Jul 8, 2024 | 4.55p | 4.63p | 4.50p | 4.55p | 700,336 |
| Jul 5, 2024 | 4.75p | 4.84p | 4.55p | 4.55p | 1,063,773 |
| Jul 4, 2024 | 4.80p | 4.78p | 4.58p | 4.75p | 2,828,037 |
| Jul 3, 2024 | 4.90p | 5.10p | 4.70p | 4.80p | 1,885,940 |
| Jul 2, 2024 | 4.85p | 4.90p | 4.74p | 4.90p | 767,440 |
| Jul 1, 2024 | 4.80p | 4.90p | 4.74p | 4.85p | 665,529 |
| Jun 28, 2024 | 4.75p | 4.90p | 4.70p | 4.80p | 994,019 |
| Jun 27, 2024 | 4.75p | 4.90p | 4.70p | 4.75p | 683,478 |
| Jun 26, 2024 | 4.80p | 4.90p | 4.66p | 4.75p | 898,004 |
| Jun 25, 2024 | 4.80p | 5.00p | 4.73p | 4.80p | 1,012,495 |
| Jun 24, 2024 | 4.35p | 5.00p | 4.26p | 4.80p | 4,027,871 |
| Jun 21, 2024 | 4.20p | 4.44p | 4.20p | 4.30p | 811,825 |
| Jun 20, 2024 | 4.70p | 4.82p | 4.00p | 4.20p | 3,015,911 |
| Jun 19, 2024 | 4.40p | 4.37p | 4.01p | 4.35p | 2,133,539 |
| Jun 18, 2024 | 4.50p | 4.55p | 4.30p | 4.40p | 766,525 |
| Jun 17, 2024 | 4.55p | 4.70p | 4.34p | 4.50p | 1,201,898 |
| Jun 14, 2024 | 4.20p | 4.74p | 4.18p | 4.55p | 4,570,285 |
| Jun 13, 2024 | 3.85p | 4.30p | 3.77p | 4.20p | 2,897,327 |
| Jun 12, 2024 | 3.80p | 3.90p | 3.74p | 3.90p | 1,021,900 |
| Jun 11, 2024 | 3.75p | 3.90p | 3.65p | 3.80p | 1,541,646 |
| Jun 10, 2024 | 3.75p | 3.80p | 3.65p | 3.70p | 1,141,328 |
| Jun 7, 2024 | 3.75p | 3.88p | 3.64p | 3.70p | 1,695,062 |
| Jun 6, 2024 | 3.85p | 3.85p | 3.58p | 3.75p | 908,429 |
| Jun 5, 2024 | 3.65p | 4.00p | 3.58p | 3.85p | 2,432,711 |
| Jun 4, 2024 | 3.90p | 4.00p | 3.51p | 3.65p | 5,626,722 |
| Jun 3, 2024 | 4.00p | 4.10p | 3.82p | 3.90p | 1,797,747 |
| May 31, 2024 | 3.90p | 4.10p | 3.93p | 4.00p | 3,327,312 |
| May 30, 2024 | 3.80p | 4.00p | 3.52p | 4.00p | 6,675,241 |
| May 29, 2024 | 3.95p | 3.97p | 3.70p | 3.75p | 3,960,487 |
| May 28, 2024 | 4.10p | 4.10p | 3.90p | 3.95p | 4,204,184 |
| May 24, 2024 | 4.25p | 4.26p | 4.00p | 4.05p | 3,444,849 |
| May 23, 2024 | 4.60p | 4.70p | 4.01p | 4.25p | 6,380,580 |
| May 22, 2024 | 4.40p | 4.63p | 4.32p | 4.40p | 4,121,513 |
| May 21, 2024 | 4.10p | 4.47p | 4.14p | 4.40p | 8,465,500 |
| May 20, 2024 | 3.70p | 4.15p | 3.79p | 4.06p | 7,590,170 |
| May 17, 2024 | 3.90p | 3.92p | 3.43p | 3.70p | 15,851,227 |
| May 16, 2024 | 4.25p | 4.27p | 3.63p | 3.90p | 15,004,537 |
| May 15, 2024 | 4.35p | 4.40p | 4.21p | 4.25p | 4,086,927 |
| May 14, 2024 | 4.65p | 4.74p | 4.33p | 4.35p | 6,359,470 |
| May 13, 2024 | 4.60p | 4.80p | 4.45p | 4.65p | 3,959,793 |
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
