Metals one (MET1) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Metals one

Date Open High Low Close* Volume
20/12/2024 0.45p 0.50p 0.40p 0.43p 358939
19/12/2024 0.45p 0.50p 0.40p 0.49p 1223215
18/12/2024 0.53p 0.53p 0.40p 0.45p 1645281
17/12/2024 0.45p 0.45p 0.41p 0.45p 100000
16/12/2024 0.45p 0.45p 0.41p 0.45p 200000
13/12/2024 0.45p 0.45p 0.42p 0.45p 102515
12/12/2024 0.45p 0.50p 0.40p 0.45p 55030
11/12/2024 0.50p 0.50p 0.45p 0.45p 507858
10/12/2024 0.50p 0.55p 0.45p 0.50p 741925
09/12/2024 0.50p 0.55p 0.46p 0.50p 1066196
06/12/2024 0.50p 0.52p 0.50p 0.50p 84137
05/12/2024 0.50p 0.55p 0.45p 0.50p 140999
04/12/2024 0.50p 0.50p 0.44p 0.48p 1989983
03/12/2024 0.50p 0.50p 0.50p 0.50p 97592
02/12/2024 0.50p 0.50p 0.45p 0.50p 16349
29/11/2024 0.50p 0.50p 0.45p 0.50p 941707
28/11/2024 0.50p 0.53p 0.47p 0.50p 388471
27/11/2024 0.48p 0.55p 0.45p 0.50p 1172555
26/11/2024 0.48p 0.50p 0.45p 0.48p 5075
25/11/2024 0.48p 0.48p 0.47p 0.48p 660570
22/11/2024 0.50p 0.55p 0.45p 0.48p 500606
21/11/2024 0.53p 0.53p 0.46p 0.50p 1682807
20/11/2024 0.53p 0.53p 0.50p 0.53p 100390
19/11/2024 0.53p 0.55p 0.50p 0.53p 62266
18/11/2024 0.55p 0.60p 0.50p 0.53p 3908121
15/11/2024 0.55p 0.60p 0.50p 0.55p 2146485
14/11/2024 0.40p 0.60p 0.35p 0.55p 5599713
13/11/2024 0.40p 0.42p 0.36p 0.40p 799043
12/11/2024 0.40p 0.40p 0.35p 0.40p 586051
11/11/2024 0.45p 0.45p 0.36p 0.40p 1597448
08/11/2024 0.45p 0.45p 0.40p 0.45p 420000
07/11/2024 0.45p 0.48p 0.45p 0.45p 0
06/11/2024 0.45p 0.45p 0.40p 0.45p 537500
05/11/2024 0.45p 0.45p 0.41p 0.45p 33250
04/11/2024 0.45p 0.47p 0.40p 0.45p 554268
01/11/2024 0.45p 0.45p 0.40p 0.45p 377
31/10/2024 0.45p 0.47p 0.40p 0.45p 1641044
30/10/2024 0.43p 0.45p 0.40p 0.45p 470872
29/10/2024 0.45p 0.50p 0.36p 0.43p 6163764
28/10/2024 0.40p 0.45p 0.39p 0.45p 513451
25/10/2024 0.40p 0.45p 0.40p 0.40p 764830
24/10/2024 0.45p 0.45p 0.36p 0.40p 1200000
23/10/2024 0.45p 0.46p 0.45p 0.45p 1200000
22/10/2024 0.45p 0.50p 0.40p 0.45p 503271
21/10/2024 0.45p 0.45p 0.42p 0.45p 0
18/10/2024 0.45p 0.45p 0.42p 0.45p 0
17/10/2024 0.45p 0.48p 0.41p 0.45p 192846
16/10/2024 0.45p 0.45p 0.40p 0.45p 145500
15/10/2024 0.45p 0.45p 0.40p 0.45p 103335
14/10/2024 0.48p 0.48p 0.43p 0.45p 800000
11/10/2024 0.45p 0.50p 0.45p 0.48p 119721
10/10/2024 0.48p 0.48p 0.41p 0.48p 1000000
09/10/2024 0.48p 0.50p 0.48p 0.48p 1000
08/10/2024 0.48p 0.48p 0.45p 0.48p 50266
07/10/2024 0.48p 0.50p 0.48p 0.48p 165
04/10/2024 0.48p 0.48p 0.45p 0.48p 112022
03/10/2024 0.53p 0.55p 0.45p 0.48p 3355923
02/10/2024 0.50p 0.53p 0.50p 0.50p 179384
01/10/2024 0.50p 0.50p 0.48p 0.50p 6000
30/09/2024 0.50p 0.55p 0.47p 0.50p 1092432
27/09/2024 0.55p 0.55p 0.40p 0.50p 4539238
26/09/2024 0.53p 0.53p 0.50p 0.53p 87343
25/09/2024 0.53p 0.55p 0.52p 0.53p 52156
24/09/2024 0.53p 0.53p 0.50p 0.53p 460848
23/09/2024 0.53p 0.53p 0.51p 0.53p 0
20/09/2024 0.53p 0.53p 0.53p 0.53p 380952
19/09/2024 0.53p 0.53p 0.51p 0.53p 0
18/09/2024 0.53p 0.53p 0.51p 0.53p 0
17/09/2024 0.53p 0.53p 0.50p 0.53p 728428
16/09/2024 0.53p 0.53p 0.50p 0.53p 278426
13/09/2024 0.53p 0.55p 0.50p 0.53p 1665531
12/09/2024 0.58p 0.58p 0.50p 0.53p 2931612
11/09/2024 0.70p 0.75p 0.50p 0.58p 3895302
10/09/2024 0.75p 0.80p 0.65p 0.70p 140477
09/09/2024 0.75p 0.80p 0.70p 0.75p 230157
06/09/2024 0.75p 0.76p 0.70p 0.75p 400000
05/09/2024 0.75p 0.80p 0.70p 0.75p 572390
04/09/2024 0.75p 0.80p 0.69p 0.75p 716670
03/09/2024 0.75p 0.75p 0.72p 0.73p 192731
02/09/2024 0.75p 0.80p 0.72p 0.75p 4105
30/08/2024 0.78p 0.78p 0.74p 0.75p 600000
28/08/2024 0.78p 0.79p 0.73p 0.78p 1026752
27/08/2024 0.78p 0.85p 0.74p 0.78p 150614
23/08/2024 0.78p 0.85p 0.78p 0.78p 117
22/08/2024 0.78p 0.78p 0.78p 0.78p 0
21/08/2024 0.78p 0.85p 0.72p 0.78p 625882
20/08/2024 0.78p 0.79p 0.70p 0.78p 1797965
19/08/2024 0.78p 0.78p 0.73p 0.75p 25000
16/08/2024 0.78p 0.78p 0.70p 0.75p 822072
15/08/2024 0.80p 0.80p 0.68p 0.75p 1704763
14/08/2024 0.78p 0.80p 0.76p 0.80p 862593
13/08/2024 0.78p 0.78p 0.75p 0.78p 1266624
12/08/2024 0.80p 0.80p 0.75p 0.78p 849012
09/08/2024 0.80p 0.85p 0.76p 0.78p 1063967
08/08/2024 0.80p 0.85p 0.80p 0.80p 64597
07/08/2024 0.85p 0.91p 0.83p 0.83p 0
06/08/2024 0.88p 0.95p 0.80p 0.88p 295449
05/08/2024 0.88p 0.89p 0.80p 0.88p 133977
02/08/2024 0.88p 0.95p 0.80p 0.88p 2056873
01/08/2024 0.83p 0.94p 0.83p 0.88p 963806
31/07/2024 0.80p 0.90p 0.75p 0.85p 2083800
30/07/2024 0.83p 0.85p 0.78p 0.78p 1283912
29/07/2024 0.90p 0.90p 0.78p 0.83p 523721
26/07/2024 0.95p 0.95p 0.85p 0.88p 610208
25/07/2024 1.00p 1.02p 0.90p 0.95p 1512297
24/07/2024 0.93p 0.93p 0.92p 0.93p 508132
23/07/2024 0.93p 0.94p 0.90p 0.93p 357840
22/07/2024 0.95p 0.95p 0.91p 0.93p 617042
19/07/2024 1.03p 1.10p 0.94p 0.98p 644335
18/07/2024 1.00p 1.10p 0.90p 1.00p 2118539
17/07/2024 0.95p 1.10p 0.88p 1.00p 1913080
16/07/2024 1.03p 1.08p 0.90p 0.95p 7367023
15/07/2024 0.90p 0.95p 0.90p 0.90p 400000
12/07/2024 0.93p 0.93p 0.86p 0.90p 373366
11/07/2024 1.00p 1.00p 0.90p 0.93p 653000
10/07/2024 1.03p 1.10p 0.95p 1.00p 471282
09/07/2024 0.90p 1.10p 0.90p 1.03p 4149035
08/07/2024 0.88p 0.95p 0.85p 0.90p 201261
05/07/2024 0.88p 0.88p 0.85p 0.88p 20000
04/07/2024 0.88p 0.90p 0.85p 0.88p 179265
03/07/2024 0.95p 0.95p 0.88p 0.88p 855884
02/07/2024 0.95p 1.00p 0.80p 0.95p 2292927
01/07/2024 0.95p 0.95p 0.90p 0.95p 50998
28/06/2024 0.95p 1.00p 0.90p 0.95p 149400
27/06/2024 0.95p 0.97p 0.92p 0.95p 284298
26/06/2024 0.93p 1.00p 0.85p 0.95p 69508
25/06/2024 0.95p 1.00p 0.90p 0.95p 1026383
24/06/2024 0.95p 0.98p 0.90p 0.95p 531779
21/06/2024 0.95p 0.95p 0.93p 0.95p 0
20/06/2024 0.95p 0.99p 0.95p 0.95p 250000
19/06/2024 0.95p 1.00p 0.95p 0.95p 99
18/06/2024 0.95p 0.95p 0.90p 0.95p 19012
17/06/2024 0.95p 0.98p 0.90p 0.95p 562422
14/06/2024 0.95p 0.95p 0.93p 0.95p 0
13/06/2024 0.95p 0.95p 0.90p 0.95p 262
12/06/2024 0.95p 0.95p 0.90p 0.95p 166968
11/06/2024 0.93p 1.00p 0.93p 0.95p 963628
10/06/2024 1.00p 1.00p 0.90p 0.93p 679884
07/06/2024 1.00p 1.00p 0.95p 1.00p 199991
06/06/2024 1.00p 1.00p 1.00p 1.00p 19012
05/06/2024 1.03p 1.03p 0.95p 1.00p 121182
04/06/2024 1.03p 1.03p 1.00p 1.03p 250000
03/06/2024 1.03p 1.05p 1.00p 1.03p 760704
31/05/2024 1.03p 1.05p 1.03p 1.03p 150081
30/05/2024 1.03p 1.03p 1.00p 1.03p 57559
29/05/2024 0.98p 1.03p 0.90p 1.03p 54455
28/05/2024 0.98p 1.05p 0.90p 0.98p 482920
24/05/2024 1.05p 1.05p 0.98p 0.98p 618464
23/05/2024 1.10p 1.10p 1.00p 1.05p 631644
22/05/2024 1.10p 1.20p 1.05p 1.10p 326999
21/05/2024 1.10p 1.20p 1.00p 1.10p 5232941
20/05/2024 1.13p 1.20p 1.00p 1.10p 1093741
17/05/2024 1.35p 1.35p 1.20p 1.35p 414
16/05/2024 1.35p 1.44p 1.20p 1.35p 69394
15/05/2024 1.35p 1.35p 1.30p 1.30p 340000
14/05/2024 1.35p 1.40p 1.20p 1.30p 408617
13/05/2024 1.35p 1.40p 1.20p 1.30p 24219
10/05/2024 1.30p 1.40p 1.30p 1.30p 71
09/05/2024 1.35p 1.35p 1.27p 1.30p 0
08/05/2024 1.35p 1.50p 1.20p 1.30p 29983
07/05/2024 1.35p 1.50p 1.20p 1.35p 387
03/05/2024 1.35p 1.50p 1.20p 1.35p 27016
02/05/2024 1.40p 1.50p 1.20p 1.35p 37774
01/05/2024 1.40p 1.40p 1.21p 1.40p 24067
30/04/2024 1.40p 1.40p 1.34p 1.40p 24067
29/04/2024 1.40p 1.40p 1.21p 1.26p 210570
26/04/2024 1.40p 1.47p 1.40p 1.40p 0
25/04/2024 1.40p 1.40p 1.21p 1.40p 20000
24/04/2024 1.40p 1.40p 1.40p 1.40p 20000
23/04/2024 1.30p 1.40p 1.30p 1.40p 36950
22/04/2024 1.45p 1.60p 1.21p 1.27p 503838
19/04/2024 1.50p 1.70p 1.30p 1.45p 401545
18/04/2024 1.45p 1.70p 1.10p 1.50p 1620942
17/04/2024 1.05p 1.70p 1.05p 1.45p 4041399
16/04/2024 1.05p 1.05p 1.03p 1.05p 0
15/04/2024 1.05p 1.05p 1.03p 1.05p 0
12/04/2024 1.15p 1.15p 1.00p 1.05p 32699
11/04/2024 1.15p 1.15p 1.00p 1.13p 125000
10/04/2024 1.20p 1.25p 1.10p 1.15p 50132
09/04/2024 1.20p 1.20p 1.15p 1.20p 170000
08/04/2024 1.20p 1.20p 1.20p 1.20p 0
05/04/2024 1.20p 1.20p 1.16p 1.20p 250000
04/04/2024 1.20p 1.20p 1.16p 1.20p 150000
03/04/2024 1.20p 1.20p 1.16p 1.20p 412500
02/04/2024 1.20p 1.22p 1.19p 1.20p 367563
28/03/2024 1.20p 1.20p 1.16p 1.18p 1320086
27/03/2024 1.23p 1.23p 1.18p 1.18p 50000
26/03/2024 1.35p 1.48p 1.21p 1.23p 291673
25/03/2024 1.60p 1.60p 1.35p 1.35p 106857
22/03/2024 1.60p 1.60p 1.53p 1.55p 0
21/03/2024 1.60p 1.55p 1.53p 1.55p 0
20/03/2024 1.60p 1.60p 1.55p 1.55p 0
19/03/2024 1.60p 1.60p 1.50p 1.55p 2600000
18/03/2024 1.60p 1.60p 1.53p 1.55p 0
15/03/2024 1.60p 1.60p 1.55p 1.55p 340000
14/03/2024 1.60p 1.60p 1.53p 1.55p 0
13/03/2024 1.60p 1.60p 1.50p 1.55p 10334
12/03/2024 1.55p 1.55p 1.50p 1.55p 54952
11/03/2024 1.55p 1.55p 1.50p 1.55p 317718
08/03/2024 1.60p 1.60p 1.43p 1.55p 790266

*Close Price adjusted for both dividends and splits