Metals one (MET1) Share Price

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

Date Open High Low Close* Volume
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
07/03/2024 1.65p 1.70p 1.55p 1.55p 55337
06/03/2024 1.65p 1.65p 1.63p 1.65p 0
05/03/2024 1.75p 1.80p 1.65p 1.65p 5298
04/03/2024 1.75p 1.75p 1.75p 1.75p 0
01/03/2024 1.75p 1.75p 1.75p 1.75p 0
29/02/2024 1.75p 1.75p 1.60p 1.75p 0
28/02/2024 1.75p 1.80p 1.60p 1.75p 200958
27/02/2024 1.75p 1.75p 1.73p 1.75p 42333
26/02/2024 1.75p 1.75p 1.67p 1.67p 100349
23/02/2024 1.75p 1.75p 1.70p 1.75p 305000
22/02/2024 1.75p 1.78p 1.70p 1.75p 153000
21/02/2024 1.85p 1.85p 1.73p 1.75p 0
20/02/2024 2.05p 2.10p 1.81p 1.85p 200076
19/02/2024 2.05p 2.06p 2.00p 2.05p 752000
16/02/2024 2.05p 2.05p 1.96p 1.96p 90
15/02/2024 2.05p 2.10p 1.90p 2.05p 168078
14/02/2024 2.05p 2.10p 2.00p 2.05p 100
13/02/2024 2.05p 2.05p 2.00p 2.05p 150000
12/02/2024 2.05p 2.05p 2.04p 2.05p 97843
09/02/2024 2.20p 2.20p 2.00p 2.05p 192244
08/02/2024 2.15p 2.20p 2.11p 2.20p 117194
07/02/2024 2.15p 2.15p 2.13p 2.15p 0
06/02/2024 2.15p 2.17p 2.10p 2.15p 192909
05/02/2024 2.25p 2.25p 2.13p 2.15p 0
02/02/2024 2.30p 2.30p 2.00p 2.25p 300000
01/02/2024 2.30p 2.30p 2.29p 2.30p 40000
31/01/2024 2.30p 2.30p 2.20p 2.30p 25132
30/01/2024 2.30p 2.40p 2.16p 2.30p 18524
29/01/2024 2.35p 2.40p 2.15p 2.30p 500042
26/01/2024 2.45p 2.45p 2.35p 2.35p 0
25/01/2024 2.50p 2.50p 2.30p 2.45p 350136
24/01/2024 2.50p 2.50p 2.50p 2.50p 0
23/01/2024 2.50p 2.60p 2.41p 2.50p 30079
22/01/2024 2.55p 2.55p 2.43p 2.50p 423292
19/01/2024 2.55p 2.55p 2.55p 2.55p 0
18/01/2024 2.55p 2.55p 2.35p 2.55p 200000
17/01/2024 2.55p 2.55p 2.50p 2.55p 149143
16/01/2024 2.55p 2.55p 2.55p 2.55p 0
15/01/2024 2.55p 2.55p 2.50p 2.55p 6393
12/01/2024 2.55p 2.55p 2.55p 2.55p 0
11/01/2024 2.55p 2.55p 2.53p 2.55p 28517
10/01/2024 2.60p 2.60p 2.50p 2.55p 25000
09/01/2024 2.60p 2.60p 2.57p 2.60p 0
08/01/2024 2.60p 2.60p 2.51p 2.60p 375000
05/01/2024 2.60p 2.60p 2.54p 2.60p 96000
04/01/2024 2.65p 2.65p 2.57p 2.60p 101500
03/01/2024 2.65p 2.65p 2.60p 2.65p 0
02/01/2024 2.65p 2.80p 2.50p 2.65p 44983
29/12/2023 2.65p 2.65p 2.65p 2.65p 37613
28/12/2023 2.65p 2.65p 2.65p 2.65p 0
27/12/2023 2.65p 2.66p 2.65p 2.65p 4630
22/12/2023 2.65p 2.86p 2.65p 2.65p 180888
21/12/2023 2.65p 2.86p 2.65p 2.86p 296
20/12/2023 2.65p 2.80p 2.65p 2.65p 135988
19/12/2023 2.65p 2.65p 2.65p 2.65p 0
18/12/2023 2.70p 2.78p 2.65p 2.65p 150000
15/12/2023 2.60p 2.65p 2.60p 2.60p 20226
14/12/2023 2.60p 2.60p 2.60p 2.60p 0
13/12/2023 2.65p 2.70p 2.60p 2.60p 218756
12/12/2023 2.65p 2.66p 2.54p 2.65p 31295
11/12/2023 3.10p 3.10p 2.65p 2.65p 684108
08/12/2023 3.10p 3.10p 3.10p 3.10p 0
07/12/2023 3.10p 3.10p 3.00p 3.10p 81055
06/12/2023 3.15p 3.15p 3.06p 3.15p 24028
05/12/2023 3.10p 3.10p 3.00p 3.10p 65000
04/12/2023 3.10p 3.10p 3.00p 3.10p 132558
01/12/2023 3.10p 3.10p 3.10p 3.10p 250000
30/11/2023 3.10p 3.15p 3.09p 3.10p 303048
29/11/2023 3.10p 3.20p 3.05p 3.10p 364033
28/11/2023 3.05p 3.20p 3.05p 3.10p 316624
27/11/2023 2.95p 3.05p 2.95p 3.00p 137659
24/11/2023 2.80p 3.10p 2.80p 2.95p 332558
23/11/2023 2.75p 2.80p 2.64p 2.80p 179620
22/11/2023 2.75p 2.76p 2.70p 2.75p 196910
21/11/2023 2.75p 2.76p 2.70p 2.75p 124376
20/11/2023 2.90p 3.00p 2.70p 2.75p 520638
17/11/2023 2.90p 2.94p 2.90p 2.90p 507176
16/11/2023 2.90p 2.95p 2.83p 2.90p 167468
15/11/2023 2.90p 2.90p 2.80p 2.90p 300000
14/11/2023 2.90p 2.90p 2.85p 2.90p 0
13/11/2023 2.90p 2.90p 2.85p 2.90p 0
10/11/2023 2.90p 2.90p 2.85p 2.90p 0
09/11/2023 2.90p 2.90p 2.85p 2.90p 0
08/11/2023 2.90p 2.90p 2.85p 2.90p 0
07/11/2023 2.90p 2.90p 2.85p 2.90p 0
06/11/2023 2.90p 2.90p 2.85p 2.90p 0
03/11/2023 2.90p 2.90p 2.85p 2.90p 0
02/11/2023 2.90p 3.00p 2.90p 2.90p 40
01/11/2023 2.90p 2.90p 2.83p 2.90p 77000
31/10/2023 3.05p 3.05p 2.83p 2.90p 249966
30/10/2023 3.10p 3.20p 2.85p 3.05p 167100
27/10/2023 3.10p 3.20p 3.00p 3.10p 264582
26/10/2023 3.10p 3.17p 3.01p 3.10p 135000
25/10/2023 3.00p 3.10p 3.00p 3.10p 71110
24/10/2023 3.05p 3.10p 3.05p 3.05p 20706
23/10/2023 2.90p 3.00p 2.90p 3.00p 236232
20/10/2023 2.90p 2.95p 2.90p 2.90p 9967
19/10/2023 2.90p 3.00p 2.50p 2.90p 0
18/10/2023 2.90p 2.90p 2.90p 2.90p 0
17/10/2023 3.05p 3.05p 2.82p 2.90p 230538
16/10/2023 3.25p 3.50p 3.02p 3.05p 85065
13/10/2023 3.25p 3.25p 3.00p 3.25p 100000
12/10/2023 3.25p 3.25p 3.17p 3.25p 0
11/10/2023 3.25p 3.25p 3.10p 3.25p 150000
10/10/2023 3.60p 3.65p 3.00p 3.25p 154074
09/10/2023 3.60p 3.70p 3.60p 3.60p 57

*Close Price adjusted for both dividends and splits