UK markets open in 1 hour 32 minutes
NIKKEI 225
38,042.56 +414.08 (+1.10%) HANG SENG
17,639.86 +355.32 (+2.06%) CRUDE OIL
83.89 +0.32 (+0.38%) GOLD FUTURES
2,348.80 +6.30 (+0.27%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,339.30 +114.86 (+0.22%)
Metals Exploration plc (MTL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:06PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.3000 | 5.3400 | 4.6670 | 4.7500 | 4.7500 | 4,384,428 |
| 24 Apr 2024 | 5.2000 | 5.3800 | 5.1500 | 5.2500 | 5.2500 | 2,323,852 |
| 23 Apr 2024 | 5.3500 | 5.3800 | 5.1250 | 5.1500 | 5.1500 | 2,924,059 |
| 22 Apr 2024 | 5.6500 | 5.8000 | 5.3270 | 5.4000 | 5.4000 | 5,483,394 |
| 19 Apr 2024 | 5.5000 | 5.9000 | 5.3330 | 5.6500 | 5.6500 | 3,607,068 |
| 18 Apr 2024 | 5.4500 | 5.6000 | 5.3000 | 5.5000 | 5.5000 | 1,398,381 |
| 17 Apr 2024 | 5.2500 | 5.5680 | 5.1800 | 5.4500 | 5.4500 | 2,535,010 |
| 16 Apr 2024 | 5.5000 | 5.5100 | 5.1000 | 5.2500 | 5.2500 | 2,913,568 |
| 15 Apr 2024 | 5.6500 | 5.7280 | 5.3200 | 5.4500 | 5.4500 | 3,149,374 |
| 12 Apr 2024 | 5.5000 | 5.7990 | 5.5000 | 5.6500 | 5.6500 | 5,606,170 |
| 11 Apr 2024 | 5.5500 | 5.7890 | 5.3880 | 5.5000 | 5.5000 | 2,229,652 |
| 10 Apr 2024 | 5.5500 | 5.7400 | 5.3000 | 5.5500 | 5.5500 | 4,039,054 |
| 09 Apr 2024 | 5.4000 | 5.7400 | 5.3610 | 5.5500 | 5.5500 | 3,237,421 |
| 08 Apr 2024 | 5.1500 | 5.5000 | 5.0360 | 5.4000 | 5.4000 | 5,086,121 |
| 05 Apr 2024 | 5.2000 | 5.3500 | 4.8950 | 5.1000 | 5.1000 | 7,471,686 |
| 04 Apr 2024 | 5.2000 | 5.5000 | 5.2100 | 5.2500 | 5.2500 | 10,243,258 |
| 03 Apr 2024 | 4.7000 | 5.4560 | 4.5550 | 5.2000 | 5.2000 | 19,355,490 |
| 02 Apr 2024 | 4.5000 | 4.8330 | 4.4000 | 4.7000 | 4.7000 | 6,747,123 |
| 28 Mar 2024 | 4.3500 | 4.5500 | 4.2100 | 4.5000 | 4.5000 | 2,335,579 |
| 27 Mar 2024 | 4.1500 | 4.5890 | 4.2000 | 4.3500 | 4.3500 | 5,593,633 |
| 26 Mar 2024 | 4.1500 | 4.4000 | 4.1610 | 4.2500 | 4.2500 | 1,256,335 |
| 25 Mar 2024 | 4.0500 | 4.2900 | 3.9000 | 4.1500 | 4.1500 | 1,856,626 |
| 22 Mar 2024 | 3.9500 | 4.1000 | 3.9000 | 4.0500 | 4.0500 | 2,550,896 |
| 21 Mar 2024 | 3.7500 | 4.0900 | 3.6000 | 4.0000 | 4.0000 | 6,464,250 |
| 20 Mar 2024 | 4.0000 | 4.0880 | 3.6390 | 3.7500 | 3.7500 | 2,112,769 |
| 19 Mar 2024 | 4.0000 | 4.0220 | 3.8170 | 3.9000 | 3.9000 | 1,757,667 |
| 18 Mar 2024 | 4.0500 | 4.1250 | 3.9110 | 4.0000 | 4.0000 | 933,846 |
| 15 Mar 2024 | 3.9500 | 4.2000 | 3.9200 | 4.0500 | 4.0500 | 2,387,450 |
| 14 Mar 2024 | 4.0000 | 4.2000 | 3.9200 | 4.0000 | 4.0000 | 1,118,151 |
| 13 Mar 2024 | 4.0000 | 4.1800 | 3.9000 | 4.0500 | 4.0500 | 1,617,352 |
| 12 Mar 2024 | 3.8500 | 4.2000 | 3.9790 | 4.1000 | 4.1000 | 1,737,409 |
| 11 Mar 2024 | 4.3000 | 4.3700 | 3.7500 | 3.8500 | 3.8500 | 3,630,207 |
| 08 Mar 2024 | 4.1000 | 4.7000 | 4.1250 | 4.3000 | 4.3000 | 5,233,689 |
| 07 Mar 2024 | 3.9000 | 4.2000 | 3.8620 | 4.1000 | 4.1000 | 1,713,992 |
| 06 Mar 2024 | 4.1500 | 4.1200 | 3.6110 | 3.9000 | 3.9000 | 3,990,730 |
| 05 Mar 2024 | 3.8500 | 4.3000 | 3.7300 | 4.1500 | 4.1500 | 5,153,537 |
| 04 Mar 2024 | 3.7000 | 4.1000 | 3.7020 | 3.8500 | 3.8500 | 5,054,952 |
| 01 Mar 2024 | 3.6000 | 3.9000 | 3.5000 | 3.7000 | 3.7000 | 4,755,816 |
| 29 Feb 2024 | 3.2500 | 3.5960 | 3.1650 | 3.5500 | 3.5500 | 2,676,064 |
| 28 Feb 2024 | 3.2500 | 3.4000 | 3.1000 | 3.2500 | 3.2500 | 2,543,699 |
| 27 Feb 2024 | 3.2000 | 3.2940 | 3.1300 | 3.2500 | 3.2500 | 1,667,465 |
| 26 Feb 2024 | 3.2500 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 4,088,949 |
| 23 Feb 2024 | 3.0000 | 3.3500 | 3.0140 | 3.2000 | 3.2000 | 7,036,512 |
| 22 Feb 2024 | 2.6500 | 3.1000 | 2.7280 | 3.0000 | 3.0000 | 3,331,942 |
| 21 Feb 2024 | 2.7000 | 2.7750 | 2.6500 | 2.7000 | 2.7000 | 599,470 |
| 20 Feb 2024 | 2.7000 | 2.7400 | 2.6060 | 2.7000 | 2.7000 | 1,456,380 |
| 19 Feb 2024 | 2.6000 | 2.7480 | 2.5500 | 2.7000 | 2.7000 | 1,801,821 |
| 16 Feb 2024 | 2.8000 | 2.7900 | 2.5110 | 2.6000 | 2.6000 | 3,193,279 |
| 15 Feb 2024 | 2.8000 | 2.8490 | 2.7000 | 2.8000 | 2.8000 | 1,417,449 |
| 14 Feb 2024 | 2.7000 | 2.8800 | 2.7250 | 2.8000 | 2.8000 | 2,554,989 |
| 13 Feb 2024 | 2.8000 | 2.9000 | 2.7220 | 2.7500 | 2.7500 | 783,809 |
| 12 Feb 2024 | 2.9500 | 3.0000 | 2.7000 | 2.8500 | 2.8500 | 5,778,629 |
| 09 Feb 2024 | 3.0500 | 2.9830 | 2.9000 | 2.9500 | 2.9500 | 3,402,484 |
| 08 Feb 2024 | 3.0000 | 3.1000 | 2.9300 | 2.9500 | 2.9500 | 1,843,497 |
| 07 Feb 2024 | 3.0500 | 3.1230 | 2.9370 | 3.0000 | 3.0000 | 1,563,013 |
| 06 Feb 2024 | 3.0000 | 3.1330 | 2.9200 | 3.0500 | 3.0500 | 1,649,720 |
| 05 Feb 2024 | 2.8500 | 3.0500 | 2.8560 | 3.0000 | 3.0000 | 1,785,578 |
| 02 Feb 2024 | 2.8500 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 480,324 |
| 01 Feb 2024 | 2.7000 | 2.8900 | 2.6500 | 2.8500 | 2.8500 | 1,812,919 |
| 31 Jan 2024 | 2.7000 | 2.7300 | 2.6000 | 2.7000 | 2.7000 | 1,047,012 |
| 30 Jan 2024 | 2.7000 | 2.7400 | 2.6000 | 2.7000 | 2.7000 | 1,069,059 |
| 29 Jan 2024 | 2.7000 | 2.7800 | 2.6000 | 2.7000 | 2.7000 | 1,420,477 |
| 26 Jan 2024 | 2.7000 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 1,850,428 |
| 25 Jan 2024 | 2.7000 | 2.8000 | 2.6560 | 2.7000 | 2.7000 | 1,293,657 |
| 24 Jan 2024 | 2.9500 | 3.0100 | 2.6000 | 2.7000 | 2.7000 | 6,710,928 |
| 23 Jan 2024 | 2.9500 | 3.1000 | 2.8800 | 2.9500 | 2.9500 | 1,204,658 |
| 22 Jan 2024 | 2.9500 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 1,252,569 |
| 19 Jan 2024 | 2.9000 | 3.0300 | 2.8000 | 2.9000 | 2.9000 | 2,293,995 |
| 18 Jan 2024 | 3.0000 | 3.1000 | 2.9000 | 2.9000 | 2.9000 | 402,323 |
| 17 Jan 2024 | 2.9000 | 3.1000 | 2.8250 | 3.0000 | 3.0000 | 2,440,893 |
| 16 Jan 2024 | 3.1000 | 3.1060 | 2.9200 | 2.9000 | 2.9000 | 1,338,445 |
| 15 Jan 2024 | 3.1550 | 3.2280 | 3.0000 | 3.1000 | 3.1000 | 2,006,277 |
| 12 Jan 2024 | 3.0500 | 3.4000 | 3.0000 | 3.2600 | 3.2600 | 5,977,549 |
| 11 Jan 2024 | 3.0000 | 3.1000 | 2.9420 | 3.0000 | 3.0000 | 581,457 |
| 10 Jan 2024 | 3.0000 | 3.1000 | 2.9780 | 3.0000 | 3.0000 | 654,741 |
| 09 Jan 2024 | 3.0000 | 3.0700 | 3.0700 | 3.0000 | 3.0000 | 897,077 |
| 08 Jan 2024 | 3.0000 | 3.1000 | 2.9000 | 3.0400 | 3.0400 | 1,568,773 |
| 05 Jan 2024 | 3.0500 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 2,903,009 |
| 04 Jan 2024 | 2.9000 | 3.0900 | 2.9250 | 3.0500 | 3.0500 | 1,878,814 |
| 03 Jan 2024 | 2.9000 | 3.1000 | 2.7770 | 2.9000 | 2.9000 | 4,910,743 |
| 02 Jan 2024 | 2.6000 | 3.0000 | 2.5300 | 2.9000 | 2.9000 | 4,552,878 |
| 29 Dec 2023 | 2.6000 | 2.6700 | 2.5240 | 2.6000 | 2.6000 | 344,517 |
| 28 Dec 2023 | 2.6000 | 2.6840 | 2.5300 | 2.6000 | 2.6000 | 729,196 |
| 27 Dec 2023 | 2.6000 | 2.6840 | 2.5300 | 2.6000 | 2.6000 | 1,832,708 |
| 22 Dec 2023 | 2.6000 | 2.6840 | 2.5000 | 2.6000 | 2.6000 | 1,346,702 |
| 21 Dec 2023 | 2.6500 | 2.6480 | 2.5000 | 2.6000 | 2.6000 | 985,604 |
| 20 Dec 2023 | 2.7500 | 2.6100 | 2.6000 | 2.6500 | 2.6500 | 27,780 |
| 19 Dec 2023 | 2.7000 | 2.8000 | 2.6000 | 2.6500 | 2.6500 | 737,313 |
| 18 Dec 2023 | 2.7000 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 576,127 |
| 15 Dec 2023 | 2.6500 | 2.8000 | 2.6600 | 2.7000 | 2.7000 | 1,691,253 |
| 14 Dec 2023 | 2.5000 | 2.7000 | 2.5040 | 2.6500 | 2.6500 | 2,042,237 |
| 13 Dec 2023 | 2.6000 | 2.6350 | 2.4150 | 2.4500 | 2.4500 | 2,169,073 |
| 12 Dec 2023 | 2.6000 | 2.7000 | 2.5100 | 2.6000 | 2.6000 | 383,658 |
| 11 Dec 2023 | 2.7000 | 2.8000 | 2.5320 | 2.6000 | 2.6000 | 1,268,789 |
| 08 Dec 2023 | 2.7000 | 2.7500 | 2.6000 | 2.7000 | 2.7000 | 2,464,462 |
| 07 Dec 2023 | 2.7000 | 2.7750 | 2.6000 | 2.7000 | 2.7000 | 608,751 |
| 06 Dec 2023 | 2.8000 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 164,244 |
| 05 Dec 2023 | 3.0500 | 3.0260 | 2.7000 | 2.8000 | 2.8000 | 1,390,853 |
| 04 Dec 2023 | 2.6500 | 3.2000 | 2.6200 | 3.0500 | 3.0500 | 4,525,194 |
| 01 Dec 2023 | 2.6500 | 2.7700 | 2.5300 | 2.6500 | 2.6500 | 634,276 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.