Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/03/2012 11.49p 12.11p 10.87p 11.49p 0
19/03/2012 11.49p 12.11p 10.87p 11.49p 98144
16/03/2012 11.74p 11.74p 11.37p 11.49p 30606
15/03/2012 11.74p 11.74p 11.37p 11.74p 86006
14/03/2012 11.74p 11.74p 11.37p 11.74p 2024
13/03/2012 11.74p 11.98p 11.37p 11.74p 22297
12/03/2012 12.11p 12.11p 11.74p 11.74p 70379
09/03/2012 12.11p 12.11p 11.86p 12.11p 10118
08/03/2012 12.11p 12.35p 11.86p 12.11p 146717
07/03/2012 12.35p 12.35p 11.88p 12.11p 37087
06/03/2012 12.60p 12.60p 11.37p 12.35p 52127
05/03/2012 12.60p 12.60p 12.35p 12.60p 131539
02/03/2012 12.60p 12.60p 12.55p 12.60p 1012
01/03/2012 12.60p 12.60p 12.35p 12.60p 91065
29/02/2012 12.48p 12.60p 12.45p 12.60p 76186
28/02/2012 12.48p 12.48p 12.35p 12.48p 30914
27/02/2012 12.48p 12.48p 12.42p 12.48p 4047
24/02/2012 12.48p 12.60p 12.35p 12.48p 242449
23/02/2012 12.48p 12.48p 11.94p 12.48p 40530
22/02/2012 12.48p 12.48p 12.35p 12.48p 8095
21/02/2012 12.48p 12.48p 12.48p 12.48p 0
20/02/2012 12.48p 12.48p 12.48p 12.48p 0
17/02/2012 12.48p 12.48p 12.48p 12.48p 3927
16/02/2012 12.48p 12.60p 12.48p 12.48p 0
15/02/2012 12.60p 12.60p 12.48p 12.48p 34828
14/02/2012 12.60p 12.60p 12.38p 12.60p 2226
13/02/2012 12.60p 12.60p 12.60p 12.60p 935090
10/02/2012 12.60p 12.60p 12.35p 12.60p 159769
09/02/2012 12.85p 12.85p 12.35p 12.60p 409794
08/02/2012 12.85p 13.09p 12.63p 12.85p 30412
07/02/2012 11.98p 13.25p 11.98p 12.85p 1032778
06/02/2012 11.24p 12.29p 11.24p 11.98p 1739728
03/02/2012 10.50p 11.27p 10.50p 11.24p 2451964
02/02/2012 10.50p 10.50p 10.38p 10.50p 0
01/02/2012 10.50p 10.50p 10.38p 10.50p 1214206
31/01/2012 10.50p 10.50p 10.44p 10.50p 1082802
30/01/2012 10.50p 10.50p 10.38p 10.50p 1119093
27/01/2012 10.62p 10.62p 10.38p 10.50p 2148438
26/01/2012 10.87p 10.87p 10.38p 10.62p 225109
25/01/2012 11.37p 11.37p 10.38p 10.50p 172012
24/01/2012 11.49p 11.49p 10.87p 11.37p 193
23/01/2012 11.49p 11.49p 11.49p 11.49p 0
20/01/2012 11.49p 11.49p 11.49p 11.49p 8573
19/01/2012 11.49p 11.49p 11.12p 11.49p 101184
18/01/2012 11.37p 11.49p 11.37p 11.49p 50592
17/01/2012 11.37p 12.11p 11.19p 11.37p 0
16/01/2012 12.11p 12.11p 11.19p 11.37p 190706
13/01/2012 12.11p 12.11p 11.90p 12.11p 0
12/01/2012 12.11p 12.11p 11.90p 12.11p 0
11/01/2012 12.11p 12.11p 11.90p 12.11p 10118
10/01/2012 12.11p 12.11p 11.86p 12.11p 0
09/01/2012 12.11p 12.11p 11.86p 12.11p 189720
06/01/2012 12.11p 12.11p 11.91p 12.11p 0
05/01/2012 12.11p 12.11p 11.91p 12.11p 3115
04/01/2012 12.11p 12.11p 11.86p 12.11p 0
03/01/2012 12.11p 12.11p 11.86p 12.11p 2530
30/12/2011 12.11p 12.65p 12.11p 12.11p 0
29/12/2011 12.11p 12.65p 12.11p 12.11p 0
28/12/2011 12.11p 12.65p 12.11p 12.11p 0
23/12/2011 12.11p 12.65p 12.11p 12.11p 0
22/12/2011 12.11p 12.65p 12.11p 12.11p 0
21/12/2011 12.11p 12.65p 12.11p 12.11p 0
20/12/2011 12.11p 12.65p 12.11p 12.11p 0
19/12/2011 12.48p 12.65p 12.35p 12.35p 0
16/12/2011 12.48p 12.65p 12.35p 12.48p 0
15/12/2011 12.35p 12.65p 12.35p 12.48p 42734
14/12/2011 12.85p 12.85p 12.11p 12.11p 222604
13/12/2011 12.85p 13.34p 12.85p 12.85p 20237
12/12/2011 13.09p 13.09p 12.48p 13.09p 50592
09/12/2011 13.09p 13.09p 12.65p 13.09p 50592
08/12/2011 13.09p 13.09p 12.65p 13.09p 0
07/12/2011 13.09p 13.09p 12.65p 13.09p 1417
06/12/2011 13.09p 13.09p 12.11p 13.09p 0
05/12/2011 12.35p 12.35p 12.11p 12.35p 0
02/12/2011 12.35p 12.35p 12.11p 12.35p 0
01/12/2011 12.35p 12.35p 12.11p 12.35p 0
30/11/2011 12.35p 12.35p 12.11p 12.35p 15364
29/11/2011 12.35p 12.77p 12.23p 12.35p 0
28/11/2011 12.23p 12.77p 12.23p 12.35p 782
25/11/2011 12.23p 12.23p 12.06p 12.23p 1682
24/11/2011 12.11p 12.35p 12.11p 12.23p 128503
23/11/2011 12.23p 12.42p 12.23p 12.23p 789
22/11/2011 12.23p 12.35p 11.86p 12.23p 0
21/11/2011 12.23p 12.35p 11.86p 12.23p 0
18/11/2011 12.23p 12.35p 11.86p 12.23p 0
17/11/2011 12.23p 12.35p 11.86p 12.23p 0
16/11/2011 11.86p 12.35p 11.86p 12.23p 156835
15/11/2011 11.49p 11.86p 11.37p 11.86p 310583
14/11/2011 11.49p 11.75p 11.39p 11.49p 0
11/11/2011 11.61p 11.75p 11.39p 11.49p 28331
10/11/2011 11.86p 11.86p 11.46p 11.86p 101184
09/11/2011 11.86p 12.35p 11.61p 11.86p 0
08/11/2011 12.35p 12.35p 11.61p 11.86p 278276
07/11/2011 12.97p 12.97p 12.11p 12.35p 179601
04/11/2011 12.97p 13.09p 12.60p 12.97p 0
03/11/2011 13.09p 13.09p 12.60p 12.97p 67338
02/11/2011 13.22p 13.22p 12.60p 13.09p 30355
01/11/2011 13.22p 13.22p 12.60p 13.22p 0
31/10/2011 13.22p 13.22p 12.60p 13.22p 0
28/10/2011 13.22p 13.22p 12.60p 13.22p 0
27/10/2011 13.22p 13.22p 12.60p 13.22p 178501
26/10/2011 13.22p 13.59p 13.22p 13.22p 0
25/10/2011 13.22p 13.59p 13.22p 13.22p 88162
24/10/2011 13.09p 13.34p 12.85p 13.22p 118891
21/10/2011 13.09p 13.31p 12.70p 13.09p 12431
20/10/2011 13.09p 13.34p 12.95p 13.09p 0
19/10/2011 12.97p 13.34p 12.95p 13.09p 0
18/10/2011 12.97p 13.34p 12.95p 12.97p 0
17/10/2011 13.34p 13.34p 12.95p 13.22p 354143
14/10/2011 13.34p 13.34p 12.85p 13.34p 40474
13/10/2011 13.34p 13.34p 13.23p 13.34p 0
12/10/2011 13.34p 13.34p 13.23p 13.34p 0
11/10/2011 13.34p 13.34p 13.23p 13.34p 0
10/10/2011 13.34p 13.34p 13.23p 13.34p 35414
07/10/2011 13.34p 13.34p 13.23p 13.34p 3541
06/10/2011 13.34p 13.34p 12.95p 13.34p 17130
05/10/2011 13.34p 13.34p 12.85p 13.34p 15178
04/10/2011 13.34p 13.34p 12.85p 13.34p 0
03/10/2011 13.34p 13.34p 12.85p 13.34p 33533
30/09/2011 13.59p 13.60p 13.59p 13.59p 0
29/09/2011 13.59p 13.60p 13.59p 13.59p 10118
28/09/2011 13.59p 14.23p 13.59p 13.59p 101097
27/09/2011 13.59p 13.64p 13.59p 13.59p 22507
26/09/2011 13.59p 13.59p 12.85p 13.59p 101184
23/09/2011 13.59p 13.59p 12.85p 13.59p 32379
22/09/2011 13.84p 13.84p 13.34p 13.71p 50592
21/09/2011 13.96p 13.98p 13.59p 13.96p 83083
20/09/2011 13.96p 13.96p 13.59p 13.96p 269
19/09/2011 13.96p 14.00p 13.59p 13.96p 18959
16/09/2011 14.08p 14.08p 13.84p 13.96p 53627
15/09/2011 14.08p 14.08p 14.08p 14.08p 1012
14/09/2011 14.08p 14.58p 14.08p 14.08p 57661
13/09/2011 14.58p 14.58p 14.08p 14.08p 57661
12/09/2011 14.58p 14.58p 14.08p 14.08p 47542
09/09/2011 15.20p 15.20p 14.82p 14.82p 34402
08/09/2011 15.20p 15.32p 14.82p 15.20p 0
07/09/2011 15.32p 15.32p 14.82p 15.20p 24199
06/09/2011 15.32p 15.51p 14.82p 15.32p 491199
05/09/2011 15.32p 15.51p 15.12p 15.32p 48165
02/09/2011 15.32p 15.52p 14.82p 15.32p 336701
01/09/2011 15.32p 15.57p 15.27p 15.32p 161105
31/08/2011 15.32p 15.66p 15.32p 15.32p 566158
30/08/2011 14.21p 15.81p 13.84p 15.32p 486311
26/08/2011 13.71p 14.33p 13.47p 13.84p 80947
25/08/2011 12.97p 13.71p 12.97p 13.71p 50592
24/08/2011 13.09p 13.09p 12.91p 12.97p 53627
23/08/2011 13.09p 13.22p 13.05p 13.09p 151776
22/08/2011 13.47p 13.47p 12.86p 13.09p 28154
19/08/2011 13.96p 13.96p 13.11p 13.47p 181812
18/08/2011 13.71p 13.71p 13.11p 13.71p 111
17/08/2011 13.71p 14.07p 13.71p 13.71p 166
16/08/2011 14.45p 14.58p 13.59p 13.59p 168906
15/08/2011 14.58p 14.58p 14.08p 14.45p 523697
12/08/2011 14.58p 14.58p 14.33p 14.58p 0
11/08/2011 14.58p 14.58p 14.33p 14.58p 156844
10/08/2011 14.58p 14.75p 14.33p 14.58p 75330
09/08/2011 15.32p 15.32p 14.26p 14.58p 220581
08/08/2011 15.32p 16.04p 15.32p 15.32p 0
05/08/2011 16.31p 16.80p 15.32p 15.32p 217545
04/08/2011 17.05p 17.10p 16.80p 16.80p 100899
03/08/2011 17.30p 17.30p 16.80p 17.05p 111302
02/08/2011 17.54p 17.54p 16.80p 17.30p 79179
01/08/2011 18.28p 18.28p 17.30p 17.54p 30355
29/07/2011 19.02p 19.02p 17.79p 18.28p 138350
28/07/2011 19.02p 19.02p 18.63p 19.02p 5717
27/07/2011 19.02p 19.63p 18.28p 19.02p 2144279
26/07/2011 17.30p 18.78p 17.00p 18.78p 648679
25/07/2011 16.92p 17.30p 16.32p 17.30p 902673
22/07/2011 16.31p 17.05p 16.31p 16.92p 700951
21/07/2011 16.31p 16.80p 16.31p 16.31p 242841
20/07/2011 16.43p 16.80p 16.31p 16.31p 202368
19/07/2011 16.43p 16.80p 16.43p 16.43p 101184
18/07/2011 14.82p 16.43p 14.82p 16.43p 504275
15/07/2011 14.33p 15.07p 14.33p 14.82p 333907
14/07/2011 14.33p 14.33p 14.13p 14.33p 1846099
13/07/2011 14.45p 14.45p 14.08p 14.33p 263078
12/07/2011 14.33p 14.50p 13.96p 14.45p 409794
11/07/2011 14.21p 14.58p 14.00p 14.33p 123712
08/07/2011 13.09p 14.33p 12.85p 14.21p 404735
07/07/2011 13.34p 13.34p 12.95p 13.09p 576748
06/07/2011 13.47p 13.47p 13.19p 13.34p 75888
05/07/2011 13.47p 13.84p 13.39p 13.47p 0
04/07/2011 13.47p 13.84p 13.39p 13.47p 160175
01/07/2011 13.34p 13.69p 13.00p 13.47p 509226
30/06/2011 12.97p 13.59p 12.21p 13.34p 254983
29/06/2011 12.97p 12.97p 12.35p 12.97p 59951
28/06/2011 12.97p 13.09p 12.60p 12.97p 0
27/06/2011 12.85p 13.09p 12.60p 12.97p 182131
24/06/2011 12.97p 12.97p 12.60p 12.85p 20237
23/06/2011 12.97p 13.09p 12.60p 12.97p 11778
22/06/2011 12.48p 13.24p 11.92p 12.97p 449387
21/06/2011 12.11p 12.11p 11.37p 11.98p 101184
20/06/2011 12.11p 12.11p 11.37p 12.11p 0
17/06/2011 12.11p 12.11p 11.37p 12.11p 6236
16/06/2011 12.11p 12.11p 11.86p 12.11p 0
15/06/2011 12.48p 12.48p 11.86p 12.11p 37920
14/06/2011 12.72p 12.72p 12.16p 12.48p 25296
13/06/2011 12.72p 12.72p 12.11p 12.72p 7886
10/06/2011 12.48p 12.72p 12.11p 12.72p 62146
09/06/2011 12.60p 13.09p 12.60p 12.60p 432580

*Close Price adjusted for both dividends and splits