Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/04/2010 12.60p 13.09p 12.40p 13.09p 971463
26/04/2010 12.60p 12.63p 12.38p 12.60p 329013
23/04/2010 12.60p 12.60p 12.40p 12.60p 14469
22/04/2010 12.60p 12.60p 12.60p 12.60p 1012
21/04/2010 12.85p 12.85p 12.40p 12.60p 154210
20/04/2010 12.85p 12.90p 12.48p 12.85p 137104
19/04/2010 13.34p 13.34p 12.85p 12.85p 163303
16/04/2010 13.34p 13.34p 13.09p 13.34p 61841
15/04/2010 13.34p 13.34p 13.09p 13.34p 313014
14/04/2010 13.59p 13.70p 13.09p 13.34p 229985
13/04/2010 13.59p 13.59p 13.09p 13.59p 142973
12/04/2010 13.09p 13.84p 13.09p 13.59p 367636
09/04/2010 12.60p 13.30p 12.60p 13.09p 176663
08/04/2010 12.35p 12.95p 12.11p 12.85p 1091492
07/04/2010 12.11p 12.35p 12.11p 12.35p 160790
06/04/2010 12.35p 12.35p 11.86p 12.11p 164953
01/04/2010 12.60p 12.60p 12.11p 12.35p 262372
31/03/2010 12.85p 12.85p 12.35p 12.60p 184925
30/03/2010 12.85p 12.85p 12.60p 12.85p 75587
29/03/2010 12.85p 12.85p 12.60p 12.85p 126462
26/03/2010 12.85p 13.09p 12.61p 12.85p 203643
25/03/2010 13.09p 13.09p 12.60p 12.85p 217622
24/03/2010 13.09p 13.09p 12.85p 13.09p 109762
23/03/2010 13.59p 13.59p 12.85p 13.09p 209814
22/03/2010 13.59p 13.59p 13.09p 13.59p 12142
19/03/2010 13.59p 13.84p 13.09p 13.59p 292144
18/03/2010 13.09p 13.74p 12.97p 13.59p 313905
17/03/2010 13.59p 13.59p 12.85p 13.09p 548625
16/03/2010 13.84p 13.84p 13.34p 13.84p 515110
15/03/2010 14.08p 14.08p 13.59p 13.84p 162916
12/03/2010 14.08p 14.08p 13.59p 14.08p 11130
11/03/2010 14.08p 14.11p 13.59p 14.08p 223196
10/03/2010 14.08p 14.23p 13.84p 14.08p 543864
09/03/2010 13.09p 14.33p 13.09p 14.08p 1429060
08/03/2010 12.85p 13.34p 12.72p 13.09p 324288
05/03/2010 12.85p 12.85p 12.66p 12.85p 348923
04/03/2010 12.60p 12.85p 12.60p 12.85p 251949
03/03/2010 12.35p 12.75p 12.35p 12.60p 99160
02/03/2010 12.35p 12.35p 12.30p 12.35p 23272
01/03/2010 11.86p 12.48p 11.74p 12.35p 485581
26/02/2010 11.86p 11.86p 11.61p 11.86p 274850
25/02/2010 11.86p 11.86p 11.86p 11.86p 0
24/02/2010 11.86p 11.86p 11.61p 11.86p 234237
23/02/2010 12.11p 12.11p 11.61p 11.86p 39042
22/02/2010 11.86p 11.98p 11.61p 11.86p 100058
19/02/2010 11.86p 12.11p 11.86p 11.86p 116361
18/02/2010 11.86p 12.11p 11.61p 11.86p 409399
17/02/2010 11.86p 11.86p 11.61p 11.86p 230937
16/02/2010 11.86p 11.86p 11.61p 11.86p 13476
15/02/2010 11.61p 11.91p 11.51p 11.86p 398035
12/02/2010 11.37p 11.61p 11.18p 11.61p 224223
11/02/2010 11.37p 11.37p 11.12p 11.37p 13472
10/02/2010 11.37p 11.37p 11.12p 11.37p 68469
09/02/2010 11.37p 11.37p 11.24p 11.37p 419913
08/02/2010 11.37p 11.37p 11.12p 11.37p 76394
05/02/2010 11.37p 11.37p 11.12p 11.37p 270170
04/02/2010 11.37p 11.37p 11.12p 11.37p 1066516
03/02/2010 11.61p 11.61p 11.12p 11.37p 870401
02/02/2010 12.11p 12.11p 11.39p 11.61p 224155
01/02/2010 12.11p 12.11p 11.86p 12.11p 18975
29/01/2010 12.35p 12.35p 11.86p 12.11p 201592
28/01/2010 12.35p 12.35p 12.11p 12.35p 78499
27/01/2010 12.35p 12.35p 12.11p 12.35p 420256
26/01/2010 12.60p 12.60p 12.11p 12.35p 1066547
25/01/2010 12.35p 12.35p 11.81p 11.86p 263668
22/01/2010 11.86p 12.35p 11.61p 12.35p 869708
21/01/2010 12.11p 12.23p 11.76p 11.86p 62464
20/01/2010 12.11p 12.23p 11.86p 12.11p 47503
19/01/2010 12.60p 12.60p 12.11p 12.11p 228071
18/01/2010 12.85p 12.87p 12.11p 12.60p 561835
15/01/2010 12.85p 12.90p 12.60p 12.85p 92068
14/01/2010 12.85p 12.85p 12.60p 12.85p 104755
13/01/2010 13.09p 13.09p 12.60p 12.85p 345959
12/01/2010 13.34p 13.34p 12.85p 13.09p 232070
11/01/2010 13.34p 13.34p 12.11p 13.34p 358260
08/01/2010 13.34p 13.34p 13.09p 13.34p 117390
07/01/2010 13.34p 13.34p 13.09p 13.34p 147293
06/01/2010 13.59p 13.59p 12.90p 13.34p 138444
05/01/2010 13.59p 13.59p 13.34p 13.59p 115653
04/01/2010 13.59p 13.69p 13.59p 13.59p 7196
31/12/2009 13.59p 13.74p 13.59p 13.59p 12648
30/12/2009 13.09p 13.84p 12.85p 13.59p 829640
29/12/2009 12.60p 13.09p 12.45p 13.09p 227664
24/12/2009 12.60p 12.77p 12.45p 12.60p 1102069
23/12/2009 12.85p 12.97p 12.60p 12.85p 217833
22/12/2009 12.60p 13.02p 12.60p 12.85p 263593
21/12/2009 12.60p 12.60p 12.35p 12.60p 2043569
18/12/2009 12.60p 12.85p 12.35p 12.60p 206636
17/12/2009 12.60p 12.85p 12.35p 12.60p 277816
16/12/2009 13.09p 13.09p 12.48p 12.85p 438126
15/12/2009 12.85p 13.09p 12.60p 13.09p 341699
14/12/2009 12.85p 13.24p 12.60p 12.85p 325418
11/12/2009 12.11p 12.60p 11.86p 12.60p 2798778
10/12/2009 11.86p 12.25p 11.85p 12.11p 1094411
09/12/2009 11.61p 11.98p 11.61p 11.86p 2297528
08/12/2009 12.60p 12.60p 11.37p 11.61p 2367843
07/12/2009 13.59p 13.59p 12.35p 12.60p 436328
04/12/2009 14.33p 14.33p 13.59p 13.59p 277092
03/12/2009 14.58p 14.58p 13.84p 14.08p 60344
02/12/2009 14.33p 14.58p 14.16p 14.58p 192454
01/12/2009 14.33p 14.33p 14.13p 14.33p 84114
30/11/2009 14.08p 14.33p 14.08p 14.33p 472400
27/11/2009 13.34p 14.08p 13.34p 14.08p 220667
26/11/2009 13.59p 13.79p 13.34p 13.59p 267962
25/11/2009 14.08p 14.08p 13.59p 13.84p 368838
24/11/2009 14.08p 14.33p 13.84p 14.08p 580380
23/11/2009 15.07p 15.07p 13.59p 14.08p 2180947
20/11/2009 15.57p 15.57p 14.82p 15.07p 2588357
19/11/2009 17.79p 17.79p 13.96p 15.57p 3851308
18/11/2009 18.53p 18.53p 18.53p 18.53p 0
17/11/2009 21.50p 21.50p 18.28p 18.53p 1243930
16/11/2009 22.48p 22.83p 21.25p 21.50p 944397
13/11/2009 21.50p 22.73p 21.36p 22.48p 350111
12/11/2009 21.50p 21.74p 21.25p 21.50p 286150
11/11/2009 21.99p 21.99p 20.75p 21.50p 226720
10/11/2009 22.24p 22.04p 21.25p 21.99p 510296
09/11/2009 22.24p 22.48p 21.93p 22.24p 428686
06/11/2009 22.24p 22.24p 21.93p 22.24p 188398
05/11/2009 21.74p 22.71p 21.94p 22.24p 43679
04/11/2009 21.74p 22.23p 21.45p 21.74p 12303
03/11/2009 21.99p 22.24p 21.25p 21.74p 336120
02/11/2009 21.74p 21.99p 21.74p 21.99p 523472
30/10/2009 22.48p 22.48p 21.74p 21.74p 817014
29/10/2009 22.24p 23.15p 21.74p 22.48p 1112992
28/10/2009 21.50p 21.87p 20.26p 20.75p 1161070
27/10/2009 21.99p 21.74p 20.26p 21.50p 320168
26/10/2009 23.72p 23.72p 21.99p 21.99p 408215
23/10/2009 23.97p 23.97p 23.47p 23.72p 270458
22/10/2009 22.73p 23.97p 22.73p 23.97p 1755171
21/10/2009 20.26p 22.73p 20.01p 22.48p 3291877
20/10/2009 21.00p 20.90p 19.77p 20.26p 424575
19/10/2009 21.50p 21.45p 20.75p 21.25p 297459
16/10/2009 21.50p 21.50p 21.25p 21.50p 85828
15/10/2009 21.74p 21.50p 21.00p 21.50p 860492
14/10/2009 21.99p 22.73p 21.30p 21.74p 885552
13/10/2009 21.25p 21.99p 21.25p 21.99p 486359
12/10/2009 20.75p 22.73p 20.80p 21.25p 1752668
09/10/2009 17.79p 20.51p 17.59p 20.26p 1276949
08/10/2009 17.30p 18.28p 16.92p 17.79p 444863
07/10/2009 16.80p 17.42p 16.60p 17.30p 224504
06/10/2009 16.80p 16.80p 16.55p 16.80p 365841
05/10/2009 17.05p 16.96p 16.31p 16.80p 820011
02/10/2009 17.05p 17.05p 16.80p 17.05p 358166
01/10/2009 16.31p 17.54p 16.55p 17.05p 660600
30/09/2009 16.31p 16.55p 16.26p 16.31p 499587
29/09/2009 16.80p 16.55p 16.09p 16.31p 356651
28/09/2009 17.05p 16.94p 16.31p 16.80p 203808
25/09/2009 17.05p 17.30p 16.80p 17.05p 144018
24/09/2009 17.05p 17.05p 16.80p 17.05p 513935
23/09/2009 16.31p 17.05p 16.18p 17.05p 1006211
22/09/2009 16.31p 16.31p 16.06p 16.31p 76050
21/09/2009 16.06p 16.31p 15.81p 16.31p 444543

*Close Price adjusted for both dividends and splits