Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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