UK Markets close in 21 mins

Metals Exploration plc (MTL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.8990+0.0240 (+2.74%)
As of 01:57PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Jul 20220.89950.89950.87500.89900.8990726,013
06 Jul 20220.92500.90000.85500.87500.87501,844,153
05 Jul 20220.92500.90000.90000.92500.925095,914
04 Jul 20220.92500.92000.92000.92500.925052,608
01 Jul 20220.92500.92000.90500.92500.9250673,637
30 Jun 20221.02501.00000.91000.92500.9250962,282
29 Jun 20221.02501.00101.00101.02501.025030,472
28 Jun 20221.02501.02501.02501.02501.0250-
27 Jun 20221.02501.03001.03001.02501.0250246,209
24 Jun 20221.05001.01801.01001.02501.0250509,987
23 Jun 20221.05001.02601.02601.05001.0500200,000
22 Jun 20221.12501.07701.01001.05001.05001,245,022
21 Jun 20221.15001.13101.07801.12501.12501,074,486
20 Jun 20221.15001.18001.13101.15001.150013,463
17 Jun 20221.20001.25001.12001.15001.15002,064,157
16 Jun 20221.17501.24601.16001.20001.2000880,827
15 Jun 20221.12501.20001.12001.17501.1750960,909
14 Jun 20221.07501.14401.14001.15001.150094,501
13 Jun 20221.05001.09001.09001.07501.0750182,423
10 Jun 20221.02501.05001.03801.07501.07501,325,000
09 Jun 20221.02501.02801.02501.02501.0250908,947
08 Jun 20221.05001.05001.00001.02501.02501,585,232
07 Jun 20221.05001.05001.00001.05001.05002,088,049
06 Jun 20221.05001.01901.01901.05001.0500501,000
01 Jun 20221.05001.01901.01901.05001.050051,212
31 May 20221.05001.09001.01501.05001.05001,691,752
30 May 20221.05001.06901.06901.05001.050037,045
27 May 20221.02501.07001.01501.05001.05001,079,023
26 May 20221.07501.06301.01001.02501.02501,483,022
25 May 20221.07501.05101.05101.07501.075040,000
24 May 20221.07501.06301.05101.07501.0750166,334
23 May 20221.07501.05101.05101.07501.0750229,608
20 May 20221.07501.07001.07001.07501.0750240,000
19 May 20221.07501.07001.05101.07501.0750672,780
18 May 20221.07501.05801.05101.07501.0750406,959
17 May 20221.07501.07501.05101.07501.07501,950,449
16 May 20221.10001.12401.05501.07501.07501,150,735
13 May 20221.10001.11801.08001.10001.10001,217,119
12 May 20221.15001.11801.10101.10001.1000172,353
11 May 20221.15001.12401.11801.15001.1500272,109
10 May 20221.15001.12401.12401.15001.1500212,482
09 May 20221.15001.13301.10001.15001.15001,649,937
06 May 20221.15001.14001.11101.15001.1500211,347
05 May 20221.10001.14501.05001.15001.15004,240,910
04 May 20221.15001.17001.10001.12501.12504,597,799
03 May 20221.17501.16501.11001.15001.15002,392,268
29 Apr 20221.15001.17901.11001.17501.17506,409,388
28 Apr 20221.20001.17701.15001.17501.17503,263,636
27 Apr 20221.20001.19901.15001.20001.20002,168,916
26 Apr 20221.22501.22201.18901.20001.20001,823,222
25 Apr 20221.40001.30201.20001.22501.22501,744,812
22 Apr 20221.35001.37501.30001.35001.35005,766,983
21 Apr 20221.30001.39001.29001.35001.35003,093,991
20 Apr 20221.30001.32001.25001.30001.3000288,023
19 Apr 20221.27501.32001.28801.30001.3000388,464
14 Apr 20221.27501.32801.27301.27501.2750304,185
13 Apr 20221.27501.33001.27001.27501.2750289,766
12 Apr 20221.25001.34001.22001.27501.2750816,558
11 Apr 20221.25001.28001.20101.25001.25002,181,279
08 Apr 20221.25001.23801.20101.25001.2500275,699
07 Apr 20221.25001.23901.23801.25001.2500120,362
06 Apr 20221.25001.25001.24301.25001.2500142,687
05 Apr 20221.25001.23201.20101.25001.25001,121,809
04 Apr 20221.25001.24001.20001.25001.25001,543,484
01 Apr 20221.25001.25001.20001.25001.25003,277,874
31 Mar 20221.25001.25001.20301.25001.25001,857,475
30 Mar 20221.25001.24801.18101.25001.25008,696,337
29 Mar 20221.27501.28801.21601.25001.25003,260,291
28 Mar 20221.35001.33001.27101.30001.3000576,241
25 Mar 20221.35001.37001.30001.35001.35002,107,192
24 Mar 20221.35001.33501.33001.35001.35003,000,000
23 Mar 20221.32501.38501.28501.35001.35007,289,516
22 Mar 20221.32501.33501.27801.32501.3250537,633
21 Mar 20221.32501.30101.30101.32501.3250100,000
18 Mar 20221.30001.33901.29101.32501.32501,361,768
17 Mar 20221.27501.34001.28001.30001.30002,015,547
16 Mar 20221.32501.34501.25001.27501.27506,586,702
15 Mar 20221.35001.34701.30001.32501.3250250,000
14 Mar 20221.37501.38001.26001.35001.3500455,946
11 Mar 20221.37501.34101.31001.37501.37501,877,707
10 Mar 20221.37501.33901.33901.37501.3750300,000
09 Mar 20221.37501.45001.30001.37501.37502,193,632
08 Mar 20221.35001.39801.30001.37501.375011,041,438
07 Mar 20221.32501.38501.30001.35001.350013,483,594
04 Mar 20221.35001.38001.28101.32501.325011,004,041
03 Mar 20221.32501.38001.30001.35001.35008,141,598
02 Mar 20221.37501.34801.31001.32501.3250974,050
01 Mar 20221.37501.42001.34501.37501.37507,582,002
28 Feb 20221.37501.39001.33001.37501.3750898,654
25 Feb 20221.45001.50001.36401.37501.37505,859,028
24 Feb 20221.27501.49001.26801.45001.45005,355,723
23 Feb 20221.32501.32501.26301.32501.3250351,989
22 Feb 20221.32501.37501.27101.32501.32502,497,662
21 Feb 20221.42501.39001.26001.32501.32505,846,111
18 Feb 20221.42501.41701.35501.40001.40001,346,814
17 Feb 20221.32501.42401.35001.40001.40005,197,508
16 Feb 20221.27501.35001.27701.32501.32501,170,735
15 Feb 20221.27501.32701.32701.27501.275095,458
14 Feb 20221.32501.33101.25001.27501.2750951,953
11 Feb 20221.37501.35001.31501.32501.32501,928,959
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...