Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Metals one (MET1) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/12/2025 | 1.87p | 2.04p | 1.77p | 1.96p | 7918176 |
| 25/12/2025 | 1.87p | 2.04p | 1.77p | 1.96p | 7918176 |
| 24/12/2025 | 1.87p | 2.04p | 1.77p | 1.96p | 7168176 |
| 23/12/2025 | 1.80p | 1.97p | 1.70p | 1.92p | 11204516 |
| 22/12/2025 | 1.94p | 1.95p | 1.77p | 1.89p | 5201899 |
| 19/12/2025 | 1.71p | 1.91p | 1.70p | 1.89p | 6614403 |
| 18/12/2025 | 1.65p | 1.90p | 1.65p | 1.84p | 8380703 |
| 17/12/2025 | 1.74p | 1.78p | 1.61p | 1.69p | 10006769 |
| 16/12/2025 | 1.77p | 1.90p | 1.65p | 1.74p | 10836418 |
| 15/12/2025 | 1.90p | 1.90p | 1.76p | 1.78p | 4365796 |
| 12/12/2025 | 1.86p | 1.91p | 1.76p | 1.84p | 10652814 |
| 11/12/2025 | 1.90p | 1.95p | 1.80p | 1.82p | 21856380 |
| 10/12/2025 | 1.96p | 2.00p | 1.90p | 1.91p | 11278114 |
| 09/12/2025 | 1.99p | 2.00p | 1.87p | 1.96p | 16585406 |
| 08/12/2025 | 2.09p | 2.10p | 1.96p | 1.98p | 19184326 |
| 05/12/2025 | 1.98p | 2.10p | 1.90p | 2.00p | 42792724 |
| 04/12/2025 | 2.00p | 2.12p | 1.71p | 1.96p | 149943072 |
| 03/12/2025 | 3.15p | 3.40p | 3.00p | 3.40p | 4687375 |
| 02/12/2025 | 3.10p | 3.48p | 3.00p | 3.15p | 10791056 |
| 01/12/2025 | 3.28p | 3.28p | 3.10p | 3.15p | 1974654 |
| 28/11/2025 | 3.20p | 3.60p | 3.10p | 3.29p | 4753625 |
| 27/11/2025 | 3.40p | 3.50p | 3.10p | 3.24p | 3930151 |
| 26/11/2025 | 3.11p | 3.60p | 3.10p | 3.40p | 2523399 |
| 25/11/2025 | 3.22p | 3.29p | 3.00p | 3.11p | 4166385 |
| 24/11/2025 | 3.15p | 3.46p | 3.10p | 3.22p | 5431017 |
| 21/11/2025 | 3.35p | 3.60p | 3.15p | 3.35p | 5495236 |
| 20/11/2025 | 3.40p | 3.69p | 3.40p | 3.44p | 1889358 |
| 19/11/2025 | 3.40p | 3.69p | 3.26p | 3.50p | 2889681 |
| 18/11/2025 | 3.70p | 3.70p | 3.25p | 3.53p | 3051337 |
| 17/11/2025 | 3.85p | 3.90p | 3.49p | 3.57p | 3891751 |
| 14/11/2025 | 3.51p | 3.97p | 3.51p | 3.70p | 2973654 |
| 13/11/2025 | 3.85p | 4.10p | 3.51p | 3.66p | 6398903 |
| 12/11/2025 | 3.68p | 4.00p | 3.50p | 3.80p | 6709038 |
| 11/11/2025 | 3.45p | 3.76p | 3.45p | 3.70p | 5980616 |
| 10/11/2025 | 3.67p | 3.70p | 3.30p | 3.69p | 3241096 |
| 07/11/2025 | 3.50p | 3.72p | 3.30p | 3.38p | 2629320 |
| 06/11/2025 | 3.48p | 3.75p | 3.30p | 3.45p | 2399072 |
| 05/11/2025 | 3.56p | 3.76p | 3.30p | 3.41p | 4144665 |
| 04/11/2025 | 3.42p | 3.70p | 3.42p | 3.67p | 3710159 |
| 03/11/2025 | 3.41p | 4.00p | 3.41p | 3.50p | 9571683 |
| 31/10/2025 | 3.55p | 3.85p | 3.35p | 3.58p | 7188319 |
| 30/10/2025 | 3.78p | 4.00p | 3.50p | 3.83p | 5505732 |
| 29/10/2025 | 4.00p | 4.05p | 3.60p | 3.78p | 3203586 |
| 28/10/2025 | 3.98p | 3.98p | 3.61p | 3.98p | 3035228 |
| 27/10/2025 | 4.00p | 4.10p | 3.60p | 3.98p | 9389625 |
| 24/10/2025 | 4.10p | 4.30p | 3.75p | 4.05p | 12815173 |
| 23/10/2025 | 4.26p | 4.50p | 4.00p | 4.15p | 15708586 |
| 22/10/2025 | 4.29p | 4.65p | 3.60p | 4.00p | 32858172 |
| 21/10/2025 | 2.80p | 4.40p | 2.75p | 3.91p | 52738428 |
| 20/10/2025 | 2.92p | 3.10p | 2.70p | 2.90p | 13977218 |
| 17/10/2025 | 3.10p | 3.25p | 2.86p | 2.95p | 11090140 |
| 16/10/2025 | 3.20p | 3.30p | 3.00p | 3.20p | 16365385 |
| 15/10/2025 | 3.20p | 3.60p | 3.15p | 3.19p | 15142828 |
| 14/10/2025 | 3.45p | 3.70p | 3.16p | 3.45p | 10151232 |
| 13/10/2025 | 3.79p | 3.79p | 3.40p | 3.56p | 9342782 |
| 10/10/2025 | 3.80p | 3.85p | 3.50p | 3.67p | 6763771 |
| 09/10/2025 | 3.54p | 3.75p | 3.35p | 3.70p | 5776597 |
| 08/10/2025 | 3.85p | 3.85p | 3.30p | 3.62p | 8676360 |
| 07/10/2025 | 3.70p | 3.70p | 3.46p | 3.63p | 7858326 |
| 06/10/2025 | 3.70p | 3.98p | 3.46p | 3.53p | 15735083 |
| 03/10/2025 | 3.88p | 3.90p | 3.39p | 3.70p | 8503923 |
| 02/10/2025 | 3.60p | 3.90p | 3.50p | 3.70p | 5472107 |
| 01/10/2025 | 3.68p | 3.96p | 3.60p | 3.80p | 7046160 |
| 30/09/2025 | 3.63p | 3.86p | 3.50p | 3.68p | 9574312 |
| 29/09/2025 | 3.93p | 3.93p | 3.64p | 3.81p | 5844131 |
| 26/09/2025 | 3.75p | 3.99p | 3.66p | 3.76p | 5238635 |
| 25/09/2025 | 3.75p | 3.99p | 3.66p | 3.95p | 3863169 |
| 24/09/2025 | 3.79p | 4.00p | 3.64p | 3.89p | 5490978 |
| 23/09/2025 | 3.80p | 4.00p | 3.73p | 3.85p | 9361707 |
| 22/09/2025 | 4.08p | 4.08p | 3.80p | 3.88p | 5522953 |
| 19/09/2025 | 3.85p | 4.20p | 3.85p | 4.00p | 6053702 |
| 18/09/2025 | 4.19p | 4.20p | 3.84p | 3.99p | 7368180 |
| 17/09/2025 | 3.70p | 4.20p | 3.50p | 4.19p | 13262304 |
| 16/09/2025 | 4.10p | 4.10p | 3.85p | 3.62p | 11858452 |
| 15/09/2025 | 4.10p | 4.10p | 3.81p | 3.85p | 9795789 |
| 12/09/2025 | 3.90p | 4.25p | 3.85p | 3.94p | 26596702 |
| 11/09/2025 | 4.40p | 4.40p | 4.06p | 4.09p | 5057722 |
| 10/09/2025 | 4.40p | 4.50p | 4.00p | 4.06p | 7897990 |
| 09/09/2025 | 4.09p | 4.54p | 3.91p | 4.40p | 14579902 |
| 08/09/2025 | 4.60p | 5.00p | 4.09p | 4.14p | 17952212 |
| 05/09/2025 | 4.00p | 4.65p | 3.76p | 4.60p | 18584240 |
| 04/09/2025 | 4.20p | 4.40p | 3.80p | 3.96p | 15144507 |
| 03/09/2025 | 3.90p | 4.39p | 3.60p | 3.75p | 22410876 |
| 02/09/2025 | 3.40p | 4.01p | 3.10p | 3.77p | 33702328 |
| 01/09/2025 | 3.95p | 4.17p | 3.10p | 3.40p | 33316820 |
| 29/08/2025 | 4.60p | 4.76p | 3.91p | 3.95p | 32614120 |
| 28/08/2025 | 4.43p | 4.60p | 4.30p | 4.59p | 9362725 |
| 27/08/2025 | 4.40p | 4.76p | 3.62p | 4.30p | 31248048 |
| 26/08/2025 | 4.95p | 5.00p | 4.24p | 4.35p | 44096440 |
| 22/08/2025 | 5.10p | 5.42p | 4.80p | 5.00p | 19246928 |
| 21/08/2025 | 5.09p | 5.50p | 4.86p | 5.15p | 23357656 |
| 20/08/2025 | 5.30p | 5.40p | 4.85p | 4.99p | 34048152 |
| 19/08/2025 | 5.40p | 5.90p | 5.10p | 5.27p | 48457200 |
| 18/08/2025 | 5.50p | 5.77p | 5.15p | 5.40p | 23480320 |
| 15/08/2025 | 5.40p | 5.60p | 4.92p | 5.35p | 62958168 |
| 14/08/2025 | 5.95p | 6.15p | 4.85p | 5.14p | 104663688 |
| 13/08/2025 | 8.00p | 8.35p | 5.50p | 5.70p | 131929712 |
| 12/08/2025 | 7.60p | 8.60p | 6.00p | 7.45p | 85370936 |
| 11/08/2025 | 5.70p | 7.29p | 5.55p | 7.29p | 86412432 |
| 08/08/2025 | 5.10p | 5.60p | 4.85p | 5.50p | 47443056 |
| 07/08/2025 | 5.10p | 5.10p | 4.73p | 4.90p | 17657528 |
| 06/08/2025 | 5.20p | 5.60p | 4.72p | 4.97p | 47552788 |
| 05/08/2025 | 4.68p | 5.20p | 4.22p | 5.10p | 33571696 |
| 04/08/2025 | 4.97p | 5.50p | 4.20p | 4.65p | 59320180 |
| 01/08/2025 | 5.70p | 5.70p | 4.60p | 4.90p | 38617288 |
| 31/07/2025 | 5.45p | 5.85p | 4.70p | 5.50p | 65410720 |
| 30/07/2025 | 4.89p | 5.70p | 4.23p | 5.24p | 75446384 |
| 29/07/2025 | 6.92p | 7.75p | 4.50p | 4.95p | 90761112 |
| 28/07/2025 | 8.20p | 9.00p | 6.00p | 6.70p | 94746872 |
| 25/07/2025 | 8.60p | 9.88p | 7.80p | 8.10p | 40842424 |
| 24/07/2025 | 9.88p | 10.39p | 7.35p | 8.40p | 61568612 |
| 23/07/2025 | 11.30p | 11.65p | 9.30p | 9.88p | 39366972 |
| 22/07/2025 | 12.95p | 12.95p | 10.20p | 10.90p | 48888352 |
| 21/07/2025 | 12.50p | 13.50p | 11.80p | 12.70p | 27551720 |
| 18/07/2025 | 12.50p | 14.20p | 11.20p | 11.74p | 52497584 |
| 17/07/2025 | 16.06p | 16.80p | 9.90p | 11.95p | 90623824 |
| 16/07/2025 | 15.90p | 18.00p | 15.00p | 16.00p | 41025224 |
| 15/07/2025 | 18.20p | 19.96p | 14.68p | 15.20p | 67079456 |
| 14/07/2025 | 24.57p | 26.00p | 16.75p | 17.70p | 68707016 |
| 11/07/2025 | 28.00p | 29.60p | 22.20p | 25.50p | 36372328 |
| 10/07/2025 | 26.00p | 27.40p | 25.60p | 27.05p | 29898288 |
| 09/07/2025 | 23.00p | 25.72p | 22.92p | 25.20p | 32556468 |
| 08/07/2025 | 22.10p | 24.55p | 21.30p | 22.85p | 27053720 |
| 07/07/2025 | 21.00p | 22.35p | 20.81p | 21.50p | 19383016 |
| 04/07/2025 | 20.00p | 21.30p | 19.90p | 21.30p | 13875025 |
| 03/07/2025 | 20.00p | 20.55p | 19.50p | 20.35p | 10279925 |
| 02/07/2025 | 20.60p | 22.00p | 19.80p | 20.00p | 15742756 |
| 01/07/2025 | 19.80p | 21.00p | 18.70p | 19.90p | 27066764 |
| 30/06/2025 | 17.00p | 19.50p | 15.51p | 19.00p | 26368446 |
| 27/06/2025 | 19.00p | 19.64p | 16.20p | 17.67p | 16935648 |
| 26/06/2025 | 19.60p | 21.00p | 17.10p | 18.00p | 19062972 |
| 25/06/2025 | 20.80p | 23.00p | 18.00p | 19.50p | 25605600 |
| 24/06/2025 | 17.80p | 21.00p | 17.00p | 20.50p | 27855244 |
| 23/06/2025 | 17.70p | 18.80p | 15.22p | 18.00p | 26751576 |
| 20/06/2025 | 20.05p | 22.40p | 15.20p | 18.00p | 61841980 |
| 19/06/2025 | 17.00p | 21.00p | 16.50p | 20.00p | 41246952 |
| 18/06/2025 | 14.70p | 17.92p | 14.50p | 16.80p | 36591652 |
| 17/06/2025 | 12.50p | 16.00p | 12.50p | 14.79p | 36220568 |
| 16/06/2025 | 11.50p | 13.81p | 10.50p | 13.20p | 24304464 |
| 13/06/2025 | 11.00p | 14.00p | 10.00p | 11.10p | 27632876 |
| 12/06/2025 | 9.20p | 12.00p | 8.66p | 10.50p | 34602412 |
| 11/06/2025 | 11.40p | 13.00p | 7.00p | 8.50p | 45505000 |
| 10/06/2025 | 18.50p | 18.50p | 11.13p | 11.80p | 33518424 |
| 09/06/2025 | 26.50p | 27.00p | 17.00p | 17.50p | 17617180 |
| 06/06/2025 | 28.00p | 31.60p | 24.00p | 26.76p | 10121562 |
| 05/06/2025 | 29.00p | 30.50p | 25.00p | 28.00p | 7044302 |
| 04/06/2025 | 23.95p | 30.81p | 23.00p | 29.50p | 16038469 |
| 03/06/2025 | 37.00p | 40.00p | 23.01p | 24.38p | 25376252 |
| 02/06/2025 | 41.10p | 43.00p | 36.00p | 36.51p | 6335776 |
| 30/05/2025 | 43.00p | 43.40p | 38.60p | 41.00p | 3201092 |
| 29/05/2025 | 42.90p | 43.99p | 40.60p | 41.98p | 2982501 |
| 28/05/2025 | 42.00p | 43.00p | 40.01p | 41.00p | 3269149 |
| 27/05/2025 | 44.26p | 44.40p | 28.40p | 40.01p | 11155432 |
| 23/05/2025 | 43.99p | 47.00p | 41.01p | 43.00p | 8777763 |
| 22/05/2025 | 42.00p | 44.00p | 40.50p | 43.50p | 3867936 |
| 21/05/2025 | 44.00p | 47.00p | 39.21p | 41.00p | 5217631 |
| 20/05/2025 | 39.75p | 47.00p | 39.50p | 43.50p | 8574895 |
| 19/05/2025 | 46.00p | 46.35p | 31.88p | 39.50p | 26272676 |
| 16/05/2025 | 47.00p | 55.00p | 45.00p | 48.00p | 21698620 |
| 15/05/2025 | 40.00p | 50.00p | 40.00p | 48.50p | 17443598 |
| 14/05/2025 | 37.00p | 42.00p | 36.38p | 40.72p | 12487670 |
| 13/05/2025 | 34.00p | 37.40p | 33.33p | 36.75p | 8005573 |
| 12/05/2025 | 31.00p | 35.00p | 30.75p | 33.85p | 5814115 |
| 09/05/2025 | 30.50p | 32.50p | 29.01p | 30.75p | 4513790 |
| 08/05/2025 | 33.00p | 35.40p | 29.01p | 29.75p | 9942280 |
| 07/05/2025 | 29.00p | 35.00p | 28.80p | 32.60p | 9003360 |
| 06/05/2025 | 27.00p | 30.60p | 27.00p | 28.90p | 6836279 |
| 02/05/2025 | 27.00p | 29.00p | 25.20p | 25.80p | 3279059 |
| 01/05/2025 | 29.00p | 30.60p | 25.80p | 27.50p | 4292420 |
| 30/04/2025 | 29.60p | 32.00p | 26.00p | 29.00p | 6166575 |
| 29/04/2025 | 27.60p | 30.60p | 25.00p | 29.60p | 10754759 |
| 28/04/2025 | 19.50p | 27.00p | 19.10p | 27.00p | 9727004 |
| 25/04/2025 | 17.00p | 21.00p | 15.80p | 19.00p | 4788399 |
| 24/04/2025 | 15.00p | 18.00p | 14.00p | 15.50p | 4099793 |
| 23/04/2025 | 10.20p | 16.00p | 10.20p | 13.90p | 1980308 |
| 22/04/2025 | 20.00p | 22.00p | 10.00p | 10.00p | 1950449 |
| 17/04/2025 | 21.40p | 23.00p | 20.00p | 20.50p | 1271987 |
| 16/04/2025 | 24.80p | 25.00p | 18.00p | 21.80p | 2308789 |
| 15/04/2025 | 25.00p | 27.00p | 23.00p | 24.70p | 2212190 |
| 14/04/2025 | 26.60p | 32.00p | 24.00p | 26.50p | 2209499 |
| 11/04/2025 | 23.00p | 28.00p | 21.00p | 26.00p | 1224808 |
| 10/04/2025 | 17.50p | 23.00p | 16.00p | 22.00p | 1131893 |
| 09/04/2025 | 17.50p | 20.00p | 15.50p | 16.25p | 254766 |
| 08/04/2025 | 19.50p | 22.00p | 18.50p | 19.25p | 725276 |
| 07/04/2025 | 20.40p | 22.00p | 18.00p | 20.75p | 355151 |
| 04/04/2025 | 16.00p | 21.60p | 15.00p | 20.20p | 1717871 |
| 03/04/2025 | 16.40p | 16.40p | 15.00p | 15.50p | 182699 |
| 02/04/2025 | 15.00p | 16.50p | 13.00p | 15.00p | 1626784 |
| 01/04/2025 | 16.10p | 18.00p | 14.00p | 15.00p | 630162 |
| 31/03/2025 | 18.00p | 23.60p | 15.00p | 16.50p | 1555505 |
| 28/03/2025 | 15.00p | 24.00p | 15.00p | 21.50p | 1925574 |
| 27/03/2025 | 12.00p | 15.00p | 11.55p | 14.00p | 567129 |
| 26/03/2025 | 8.00p | 11.27p | 7.00p | 10.75p | 775559 |
| 25/03/2025 | 1.00p | 1.25p | 0.85p | 1.08p | 6793846 |
| 24/03/2025 | 0.88p | 1.00p | 0.81p | 0.90p | 3665592 |
| 21/03/2025 | 0.85p | 1.00p | 0.85p | 0.90p | 432958 |
| 20/03/2025 | 0.90p | 1.00p | 0.85p | 0.93p | 48358 |
| 19/03/2025 | 0.90p | 1.00p | 0.85p | 0.93p | 529178 |
| 18/03/2025 | 0.90p | 1.00p | 0.85p | 0.90p | 1419557 |
| 17/03/2025 | 0.95p | 1.00p | 0.85p | 0.95p | 1441142 |
*Close Price adjusted for both dividends and splits