Metals one (MET1) Share Price

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

Date Open High Low Close* Volume
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
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