1. Share Prices

  2. Metals Exploration PLC (MTL)

5.67p-0.03 (-0.60%)22 Nov 2024, 14:27
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
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
Oct 21, 20245.50p5.54p5.20p5.30p2,934,006
Oct 18, 20245.70p5.78p5.42p5.50p4,088,992
Oct 17, 20245.50p6.00p5.30p5.70p4,143,007
Oct 16, 20245.55p5.80p5.40p5.50p2,170,846
Oct 15, 20245.65p5.65p5.00p5.50p779,047
Oct 14, 20245.70p5.80p5.50p5.65p708,045
Oct 11, 20245.75p5.80p5.50p5.80p1,630,588
Oct 10, 20245.40p5.80p5.37p5.70p2,503,790
Oct 9, 20245.40p5.47p5.30p5.40p985,532
Oct 8, 20244.90p5.56p4.80p5.40p4,621,333
Oct 7, 20244.85p4.89p4.80p4.85p641,651
Oct 4, 20245.05p5.00p4.75p4.85p1,606,516
Oct 3, 20245.05p5.05p5.00p5.05p895,392
Oct 2, 20245.10p5.08p5.00p5.05p1,500,667
Oct 1, 20245.15p5.08p4.82p5.10p1,767,957
Sep 30, 20245.20p5.30p5.00p5.15p647,670
Sep 27, 20245.40p5.47p5.10p5.20p832,074
Sep 26, 20245.45p5.60p5.20p5.40p2,240,554
Sep 25, 20245.20p5.50p5.00p5.45p2,453,489
Sep 24, 20245.30p5.40p5.10p5.20p697,852
Sep 23, 20245.65p5.85p5.20p5.30p2,536,130
Sep 20, 20245.50p5.60p5.40p5.55p2,403,281
Sep 19, 20245.60p5.68p5.43p5.50p561,004
Sep 18, 20245.60p5.68p5.40p5.60p317,960
Sep 17, 20245.65p5.71p5.41p5.60p1,981,777
Sep 16, 20245.15p5.85p5.28p5.65p3,717,148
Sep 13, 20244.90p5.30p4.89p5.15p2,182,527
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,550.0015.71
Clarkson PLC3,905.008.47
Ithaca Energy PLC115.065.56
Diploma PLC4,420.004.69
Itv PLC64.554.03
Hikma Pharmaceuticals PLC1,945.003.90