Shares Magazine
5.45p+0.20 (+3.81%)17 Apr 2024, 16:10
Metals Exploration PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2024 | 5.25p | 5.57p | 5.18p | 5.45p | 2,535,010 |
| Apr 16, 2024 | 5.50p | 5.51p | 5.10p | 5.25p | 2,913,568 |
| Apr 15, 2024 | 5.65p | 5.73p | 5.32p | 5.45p | 3,149,374 |
| Apr 12, 2024 | 5.50p | 5.80p | 5.50p | 5.65p | 5,606,170 |
| Apr 11, 2024 | 5.55p | 5.79p | 5.39p | 5.50p | 2,229,652 |
| Apr 10, 2024 | 5.55p | 5.74p | 5.30p | 5.55p | 4,039,054 |
| Apr 9, 2024 | 5.40p | 5.74p | 5.36p | 5.55p | 3,237,421 |
| Apr 8, 2024 | 5.15p | 5.50p | 5.04p | 5.40p | 5,086,121 |
| Apr 5, 2024 | 5.20p | 5.35p | 4.90p | 5.10p | 7,471,686 |
| Apr 4, 2024 | 5.20p | 5.50p | 5.21p | 5.25p | 10,243,258 |
| Apr 3, 2024 | 4.70p | 5.46p | 4.55p | 5.20p | 19,355,490 |
| Apr 2, 2024 | 4.50p | 4.83p | 4.40p | 4.70p | 6,747,123 |
| Mar 28, 2024 | 4.35p | 4.55p | 4.21p | 4.50p | 2,335,579 |
| Mar 27, 2024 | 4.15p | 4.59p | 4.20p | 4.35p | 5,593,633 |
| Mar 26, 2024 | 4.15p | 4.40p | 4.16p | 4.25p | 1,256,335 |
| Mar 25, 2024 | 4.05p | 4.29p | 3.90p | 4.15p | 1,856,626 |
| Mar 22, 2024 | 3.95p | 4.10p | 3.90p | 4.05p | 2,550,896 |
| Mar 21, 2024 | 3.75p | 4.09p | 3.60p | 4.00p | 6,464,250 |
| Mar 20, 2024 | 4.00p | 4.09p | 3.64p | 3.75p | 2,112,769 |
| Mar 19, 2024 | 4.00p | 4.02p | 3.82p | 3.90p | 1,757,667 |
| Mar 18, 2024 | 4.05p | 4.13p | 3.91p | 4.00p | 933,846 |
| Mar 15, 2024 | 3.95p | 4.20p | 3.92p | 4.05p | 2,387,450 |
| Mar 14, 2024 | 4.00p | 4.20p | 3.92p | 4.00p | 1,118,151 |
| Mar 13, 2024 | 4.00p | 4.18p | 3.90p | 4.05p | 1,617,352 |
| Mar 12, 2024 | 3.85p | 4.20p | 3.98p | 4.10p | 1,737,409 |
| Mar 11, 2024 | 4.30p | 4.37p | 3.75p | 3.85p | 3,630,207 |
| Mar 8, 2024 | 4.10p | 4.70p | 4.13p | 4.30p | 5,233,689 |
| Mar 7, 2024 | 3.90p | 4.20p | 3.86p | 4.10p | 1,713,992 |
| Mar 6, 2024 | 4.15p | 4.12p | 3.61p | 3.90p | 3,990,730 |
| Mar 5, 2024 | 3.85p | 4.30p | 3.73p | 4.15p | 5,153,537 |
| Mar 4, 2024 | 3.70p | 4.10p | 3.70p | 3.85p | 5,054,952 |
| Mar 1, 2024 | 3.60p | 3.90p | 3.50p | 3.70p | 4,755,816 |
| Feb 29, 2024 | 3.25p | 3.60p | 3.17p | 3.55p | 2,676,064 |
| Feb 28, 2024 | 3.25p | 3.40p | 3.10p | 3.25p | 2,543,699 |
| Feb 27, 2024 | 3.20p | 3.29p | 3.13p | 3.25p | 1,667,465 |
| Feb 26, 2024 | 3.25p | 3.30p | 3.10p | 3.30p | 4,088,949 |
| Feb 23, 2024 | 3.00p | 3.35p | 3.01p | 3.20p | 7,036,512 |
| Feb 22, 2024 | 2.65p | 3.10p | 2.73p | 3.00p | 3,331,942 |
| Feb 21, 2024 | 2.70p | 2.77p | 2.65p | 2.70p | 599,470 |
| Feb 20, 2024 | 2.70p | 2.74p | 2.61p | 2.70p | 1,456,380 |
| Feb 19, 2024 | 2.60p | 2.75p | 2.55p | 2.70p | 1,801,821 |
| Feb 16, 2024 | 2.80p | 2.79p | 2.51p | 2.60p | 3,193,279 |
| Feb 15, 2024 | 2.80p | 2.85p | 2.70p | 2.80p | 1,417,449 |
| Feb 14, 2024 | 2.70p | 2.88p | 2.73p | 2.80p | 2,554,989 |
| Feb 13, 2024 | 2.80p | 2.90p | 2.72p | 2.75p | 783,809 |
| Feb 12, 2024 | 2.95p | 3.00p | 2.70p | 2.85p | 5,778,629 |
| Feb 9, 2024 | 3.05p | 2.98p | 2.90p | 2.95p | 3,402,484 |
| Feb 8, 2024 | 3.00p | 3.10p | 2.93p | 2.95p | 1,843,497 |
| Feb 7, 2024 | 3.05p | 3.12p | 2.94p | 3.00p | 1,563,013 |
| Feb 6, 2024 | 3.00p | 3.13p | 2.92p | 3.05p | 1,649,720 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| International Distributions Services PLC | 276.00 | 28.85 |
| Ferrexpo PLC | 46.25 | 4.76 |
| Anglo American PLC | 2,168.50 | 3.51 |
| Watches Of Switzerland Group PLC | 349.60 | 3.49 |
| Fresnillo PLC | 601.50 | 2.91 |
| Ithaca Energy PLC | 118.60 | 2.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kainos Group PLC | 924.00 | -6.38 |
| Auction Technology Group PLC | 499.50 | -5.04 |
| Apax Global Alpha Limited | 139.00 | -3.34 |
| Harbour Energy PLC | 289.50 | -2.82 |
| Aston Martin Lagonda Global Holdings PLC | 151.00 | -2.52 |
| Tbc Bank Group PLC | 2,920.00 | -2.50 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.