Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
Metals one (MET1) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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