Metals one (MET1) Share Price

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

Date Open High Low Close* Volume
06/10/2023 3.60p 3.60p 3.50p 3.60p 20000
05/10/2023 3.65p 3.65p 3.50p 3.60p 175000
04/10/2023 3.80p 4.00p 3.60p 3.65p 100310
03/10/2023 3.80p 4.00p 3.55p 3.80p 400000
02/10/2023 3.80p 3.80p 3.80p 3.80p 0
29/09/2023 4.10p 4.10p 3.63p 3.80p 81924
28/09/2023 4.30p 4.30p 4.00p 4.10p 276050
27/09/2023 4.25p 4.25p 4.23p 4.25p 0
26/09/2023 4.25p 4.25p 4.20p 4.25p 50000
25/09/2023 4.25p 4.29p 4.25p 4.25p 100
22/09/2023 4.45p 4.45p 4.13p 4.25p 330450
21/09/2023 4.45p 4.45p 4.30p 4.45p 200000
20/09/2023 4.45p 4.60p 4.45p 4.45p 837
19/09/2023 4.45p 4.45p 4.45p 4.45p 0
18/09/2023 4.50p 4.60p 4.38p 4.45p 44667
15/09/2023 4.50p 4.50p 4.50p 4.50p 0
14/09/2023 4.50p 4.50p 4.40p 4.50p 15458
13/09/2023 4.50p 4.58p 4.50p 4.50p 5458
12/09/2023 4.40p 4.60p 4.30p 4.50p 2118068
11/09/2023 4.45p 4.45p 4.25p 4.40p 377224
08/09/2023 4.45p 4.60p 4.40p 4.40p 64500
07/09/2023 4.45p 4.60p 4.30p 4.45p 190000
06/09/2023 4.45p 4.45p 4.22p 4.45p 493477
05/09/2023 4.25p 4.49p 4.20p 4.45p 1487166
04/09/2023 4.25p 4.50p 4.21p 4.25p 216943
01/09/2023 4.25p 4.25p 4.25p 4.25p 0
31/08/2023 4.25p 4.50p 4.25p 4.25p 13847
30/08/2023 4.25p 4.32p 4.21p 4.25p 30595
29/08/2023 4.25p 4.25p 4.25p 4.25p 0
25/08/2023 4.25p 4.50p 4.23p 4.25p 1009200
24/08/2023 4.25p 4.50p 4.00p 4.25p 33306
23/08/2023 4.25p 4.25p 4.25p 4.25p 0
22/08/2023 4.25p 4.25p 4.25p 4.25p 23270
21/08/2023 4.25p 4.25p 4.05p 4.25p 5334
18/08/2023 4.25p 4.25p 4.25p 4.25p 0
17/08/2023 4.65p 4.65p 4.00p 4.25p 255755
16/08/2023 4.40p 4.44p 4.32p 4.40p 266000
15/08/2023 4.40p 4.44p 4.40p 4.40p 8859
14/08/2023 4.40p 4.40p 4.37p 4.40p 0
11/08/2023 4.35p 4.50p 4.30p 4.40p 125839
10/08/2023 4.35p 4.39p 4.30p 4.35p 144469
09/08/2023 4.30p 4.40p 4.30p 4.35p 122008
08/08/2023 4.15p 4.56p 4.10p 4.25p 254001
07/08/2023 4.15p 4.30p 4.15p 4.15p 13734
04/08/2023 4.50p 4.71p 4.15p 4.15p 289074
03/08/2023 4.25p 4.60p 4.25p 4.50p 47950
02/08/2023 4.25p 4.37p 4.25p 4.25p 225
01/08/2023 4.25p 4.50p 4.25p 4.25p 36234
31/07/2023 6.00p 6.00p 4.50p 4.50p 441995

*Close Price adjusted for both dividends and splits