Metals Exploration plc (MTL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:57PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jul 2022 | 0.8995 | 0.8995 | 0.8750 | 0.8990 | 0.8990 | 726,013 |
| 06 Jul 2022 | 0.9250 | 0.9000 | 0.8550 | 0.8750 | 0.8750 | 1,844,153 |
| 05 Jul 2022 | 0.9250 | 0.9000 | 0.9000 | 0.9250 | 0.9250 | 95,914 |
| 04 Jul 2022 | 0.9250 | 0.9200 | 0.9200 | 0.9250 | 0.9250 | 52,608 |
| 01 Jul 2022 | 0.9250 | 0.9200 | 0.9050 | 0.9250 | 0.9250 | 673,637 |
| 30 Jun 2022 | 1.0250 | 1.0000 | 0.9100 | 0.9250 | 0.9250 | 962,282 |
| 29 Jun 2022 | 1.0250 | 1.0010 | 1.0010 | 1.0250 | 1.0250 | 30,472 |
| 28 Jun 2022 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| 27 Jun 2022 | 1.0250 | 1.0300 | 1.0300 | 1.0250 | 1.0250 | 246,209 |
| 24 Jun 2022 | 1.0500 | 1.0180 | 1.0100 | 1.0250 | 1.0250 | 509,987 |
| 23 Jun 2022 | 1.0500 | 1.0260 | 1.0260 | 1.0500 | 1.0500 | 200,000 |
| 22 Jun 2022 | 1.1250 | 1.0770 | 1.0100 | 1.0500 | 1.0500 | 1,245,022 |
| 21 Jun 2022 | 1.1500 | 1.1310 | 1.0780 | 1.1250 | 1.1250 | 1,074,486 |
| 20 Jun 2022 | 1.1500 | 1.1800 | 1.1310 | 1.1500 | 1.1500 | 13,463 |
| 17 Jun 2022 | 1.2000 | 1.2500 | 1.1200 | 1.1500 | 1.1500 | 2,064,157 |
| 16 Jun 2022 | 1.1750 | 1.2460 | 1.1600 | 1.2000 | 1.2000 | 880,827 |
| 15 Jun 2022 | 1.1250 | 1.2000 | 1.1200 | 1.1750 | 1.1750 | 960,909 |
| 14 Jun 2022 | 1.0750 | 1.1440 | 1.1400 | 1.1500 | 1.1500 | 94,501 |
| 13 Jun 2022 | 1.0500 | 1.0900 | 1.0900 | 1.0750 | 1.0750 | 182,423 |
| 10 Jun 2022 | 1.0250 | 1.0500 | 1.0380 | 1.0750 | 1.0750 | 1,325,000 |
| 09 Jun 2022 | 1.0250 | 1.0280 | 1.0250 | 1.0250 | 1.0250 | 908,947 |
| 08 Jun 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0250 | 1.0250 | 1,585,232 |
| 07 Jun 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 2,088,049 |
| 06 Jun 2022 | 1.0500 | 1.0190 | 1.0190 | 1.0500 | 1.0500 | 501,000 |
| 01 Jun 2022 | 1.0500 | 1.0190 | 1.0190 | 1.0500 | 1.0500 | 51,212 |
| 31 May 2022 | 1.0500 | 1.0900 | 1.0150 | 1.0500 | 1.0500 | 1,691,752 |
| 30 May 2022 | 1.0500 | 1.0690 | 1.0690 | 1.0500 | 1.0500 | 37,045 |
| 27 May 2022 | 1.0250 | 1.0700 | 1.0150 | 1.0500 | 1.0500 | 1,079,023 |
| 26 May 2022 | 1.0750 | 1.0630 | 1.0100 | 1.0250 | 1.0250 | 1,483,022 |
| 25 May 2022 | 1.0750 | 1.0510 | 1.0510 | 1.0750 | 1.0750 | 40,000 |
| 24 May 2022 | 1.0750 | 1.0630 | 1.0510 | 1.0750 | 1.0750 | 166,334 |
| 23 May 2022 | 1.0750 | 1.0510 | 1.0510 | 1.0750 | 1.0750 | 229,608 |
| 20 May 2022 | 1.0750 | 1.0700 | 1.0700 | 1.0750 | 1.0750 | 240,000 |
| 19 May 2022 | 1.0750 | 1.0700 | 1.0510 | 1.0750 | 1.0750 | 672,780 |
| 18 May 2022 | 1.0750 | 1.0580 | 1.0510 | 1.0750 | 1.0750 | 406,959 |
| 17 May 2022 | 1.0750 | 1.0750 | 1.0510 | 1.0750 | 1.0750 | 1,950,449 |
| 16 May 2022 | 1.1000 | 1.1240 | 1.0550 | 1.0750 | 1.0750 | 1,150,735 |
| 13 May 2022 | 1.1000 | 1.1180 | 1.0800 | 1.1000 | 1.1000 | 1,217,119 |
| 12 May 2022 | 1.1500 | 1.1180 | 1.1010 | 1.1000 | 1.1000 | 172,353 |
| 11 May 2022 | 1.1500 | 1.1240 | 1.1180 | 1.1500 | 1.1500 | 272,109 |
| 10 May 2022 | 1.1500 | 1.1240 | 1.1240 | 1.1500 | 1.1500 | 212,482 |
| 09 May 2022 | 1.1500 | 1.1330 | 1.1000 | 1.1500 | 1.1500 | 1,649,937 |
| 06 May 2022 | 1.1500 | 1.1400 | 1.1110 | 1.1500 | 1.1500 | 211,347 |
| 05 May 2022 | 1.1000 | 1.1450 | 1.0500 | 1.1500 | 1.1500 | 4,240,910 |
| 04 May 2022 | 1.1500 | 1.1700 | 1.1000 | 1.1250 | 1.1250 | 4,597,799 |
| 03 May 2022 | 1.1750 | 1.1650 | 1.1100 | 1.1500 | 1.1500 | 2,392,268 |
| 29 Apr 2022 | 1.1500 | 1.1790 | 1.1100 | 1.1750 | 1.1750 | 6,409,388 |
| 28 Apr 2022 | 1.2000 | 1.1770 | 1.1500 | 1.1750 | 1.1750 | 3,263,636 |
| 27 Apr 2022 | 1.2000 | 1.1990 | 1.1500 | 1.2000 | 1.2000 | 2,168,916 |
| 26 Apr 2022 | 1.2250 | 1.2220 | 1.1890 | 1.2000 | 1.2000 | 1,823,222 |
| 25 Apr 2022 | 1.4000 | 1.3020 | 1.2000 | 1.2250 | 1.2250 | 1,744,812 |
| 22 Apr 2022 | 1.3500 | 1.3750 | 1.3000 | 1.3500 | 1.3500 | 5,766,983 |
| 21 Apr 2022 | 1.3000 | 1.3900 | 1.2900 | 1.3500 | 1.3500 | 3,093,991 |
| 20 Apr 2022 | 1.3000 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 288,023 |
| 19 Apr 2022 | 1.2750 | 1.3200 | 1.2880 | 1.3000 | 1.3000 | 388,464 |
| 14 Apr 2022 | 1.2750 | 1.3280 | 1.2730 | 1.2750 | 1.2750 | 304,185 |
| 13 Apr 2022 | 1.2750 | 1.3300 | 1.2700 | 1.2750 | 1.2750 | 289,766 |
| 12 Apr 2022 | 1.2500 | 1.3400 | 1.2200 | 1.2750 | 1.2750 | 816,558 |
| 11 Apr 2022 | 1.2500 | 1.2800 | 1.2010 | 1.2500 | 1.2500 | 2,181,279 |
| 08 Apr 2022 | 1.2500 | 1.2380 | 1.2010 | 1.2500 | 1.2500 | 275,699 |
| 07 Apr 2022 | 1.2500 | 1.2390 | 1.2380 | 1.2500 | 1.2500 | 120,362 |
| 06 Apr 2022 | 1.2500 | 1.2500 | 1.2430 | 1.2500 | 1.2500 | 142,687 |
| 05 Apr 2022 | 1.2500 | 1.2320 | 1.2010 | 1.2500 | 1.2500 | 1,121,809 |
| 04 Apr 2022 | 1.2500 | 1.2400 | 1.2000 | 1.2500 | 1.2500 | 1,543,484 |
| 01 Apr 2022 | 1.2500 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 3,277,874 |
| 31 Mar 2022 | 1.2500 | 1.2500 | 1.2030 | 1.2500 | 1.2500 | 1,857,475 |
| 30 Mar 2022 | 1.2500 | 1.2480 | 1.1810 | 1.2500 | 1.2500 | 8,696,337 |
| 29 Mar 2022 | 1.2750 | 1.2880 | 1.2160 | 1.2500 | 1.2500 | 3,260,291 |
| 28 Mar 2022 | 1.3500 | 1.3300 | 1.2710 | 1.3000 | 1.3000 | 576,241 |
| 25 Mar 2022 | 1.3500 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 2,107,192 |
| 24 Mar 2022 | 1.3500 | 1.3350 | 1.3300 | 1.3500 | 1.3500 | 3,000,000 |
| 23 Mar 2022 | 1.3250 | 1.3850 | 1.2850 | 1.3500 | 1.3500 | 7,289,516 |
| 22 Mar 2022 | 1.3250 | 1.3350 | 1.2780 | 1.3250 | 1.3250 | 537,633 |
| 21 Mar 2022 | 1.3250 | 1.3010 | 1.3010 | 1.3250 | 1.3250 | 100,000 |
| 18 Mar 2022 | 1.3000 | 1.3390 | 1.2910 | 1.3250 | 1.3250 | 1,361,768 |
| 17 Mar 2022 | 1.2750 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 2,015,547 |
| 16 Mar 2022 | 1.3250 | 1.3450 | 1.2500 | 1.2750 | 1.2750 | 6,586,702 |
| 15 Mar 2022 | 1.3500 | 1.3470 | 1.3000 | 1.3250 | 1.3250 | 250,000 |
| 14 Mar 2022 | 1.3750 | 1.3800 | 1.2600 | 1.3500 | 1.3500 | 455,946 |
| 11 Mar 2022 | 1.3750 | 1.3410 | 1.3100 | 1.3750 | 1.3750 | 1,877,707 |
| 10 Mar 2022 | 1.3750 | 1.3390 | 1.3390 | 1.3750 | 1.3750 | 300,000 |
| 09 Mar 2022 | 1.3750 | 1.4500 | 1.3000 | 1.3750 | 1.3750 | 2,193,632 |
| 08 Mar 2022 | 1.3500 | 1.3980 | 1.3000 | 1.3750 | 1.3750 | 11,041,438 |
| 07 Mar 2022 | 1.3250 | 1.3850 | 1.3000 | 1.3500 | 1.3500 | 13,483,594 |
| 04 Mar 2022 | 1.3500 | 1.3800 | 1.2810 | 1.3250 | 1.3250 | 11,004,041 |
| 03 Mar 2022 | 1.3250 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 8,141,598 |
| 02 Mar 2022 | 1.3750 | 1.3480 | 1.3100 | 1.3250 | 1.3250 | 974,050 |
| 01 Mar 2022 | 1.3750 | 1.4200 | 1.3450 | 1.3750 | 1.3750 | 7,582,002 |
| 28 Feb 2022 | 1.3750 | 1.3900 | 1.3300 | 1.3750 | 1.3750 | 898,654 |
| 25 Feb 2022 | 1.4500 | 1.5000 | 1.3640 | 1.3750 | 1.3750 | 5,859,028 |
| 24 Feb 2022 | 1.2750 | 1.4900 | 1.2680 | 1.4500 | 1.4500 | 5,355,723 |
| 23 Feb 2022 | 1.3250 | 1.3250 | 1.2630 | 1.3250 | 1.3250 | 351,989 |
| 22 Feb 2022 | 1.3250 | 1.3750 | 1.2710 | 1.3250 | 1.3250 | 2,497,662 |
| 21 Feb 2022 | 1.4250 | 1.3900 | 1.2600 | 1.3250 | 1.3250 | 5,846,111 |
| 18 Feb 2022 | 1.4250 | 1.4170 | 1.3550 | 1.4000 | 1.4000 | 1,346,814 |
| 17 Feb 2022 | 1.3250 | 1.4240 | 1.3500 | 1.4000 | 1.4000 | 5,197,508 |
| 16 Feb 2022 | 1.2750 | 1.3500 | 1.2770 | 1.3250 | 1.3250 | 1,170,735 |
| 15 Feb 2022 | 1.2750 | 1.3270 | 1.3270 | 1.2750 | 1.2750 | 95,458 |
| 14 Feb 2022 | 1.3250 | 1.3310 | 1.2500 | 1.2750 | 1.2750 | 951,953 |
| 11 Feb 2022 | 1.3750 | 1.3500 | 1.3150 | 1.3250 | 1.3250 | 1,928,959 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
