Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/09/2017 3.38p 3.63p 3.38p 3.63p 293474
26/09/2017 3.13p 3.38p 3.13p 3.38p 619146
25/09/2017 3.00p 3.13p 3.00p 3.13p 124802
22/09/2017 3.00p 3.13p 2.88p 3.00p 3601825
21/09/2017 3.13p 3.13p 3.13p 3.13p 164265
20/09/2017 3.13p 3.13p 3.13p 3.13p 2060358
19/09/2017 3.50p 3.88p 3.13p 3.13p 2870932
18/09/2017 3.88p 3.88p 3.88p 3.88p 436967
15/09/2017 4.00p 4.00p 3.88p 3.88p 244146
14/09/2017 3.88p 4.00p 3.88p 4.00p 1224029
13/09/2017 3.88p 3.88p 3.88p 3.88p 1073487
12/09/2017 3.88p 3.88p 3.88p 3.88p 329320
11/09/2017 3.88p 3.88p 3.88p 3.88p 972287
08/09/2017 3.88p 3.88p 3.75p 3.88p 604197
07/09/2017 3.88p 3.88p 3.88p 3.88p 158419
06/09/2017 3.88p 3.88p 3.88p 3.88p 255152
05/09/2017 3.63p 4.25p 3.63p 3.88p 3114468
04/09/2017 3.50p 3.63p 3.50p 3.63p 775000
01/09/2017 3.38p 3.63p 3.38p 3.50p 1111839
31/08/2017 3.38p 3.38p 3.25p 3.38p 797239
30/08/2017 3.13p 3.38p 2.88p 3.38p 1384967
29/08/2017 2.88p 2.88p 2.88p 2.88p 253606
25/08/2017 2.88p 2.88p 2.88p 2.88p 386894
24/08/2017 2.88p 2.88p 2.88p 2.88p 178432
23/08/2017 2.88p 2.88p 2.88p 2.88p 950938
22/08/2017 2.88p 2.88p 2.88p 2.88p 481518
21/08/2017 2.88p 2.88p 2.88p 2.88p 0
18/08/2017 2.88p 2.88p 2.75p 2.88p 525096
17/08/2017 2.63p 2.88p 2.63p 2.88p 892272
16/08/2017 2.88p 2.88p 2.63p 2.63p 1026388
15/08/2017 3.13p 3.13p 2.88p 2.88p 300000
14/08/2017 3.13p 3.13p 3.13p 3.13p 48447
11/08/2017 3.13p 3.13p 3.13p 3.13p 40000
10/08/2017 3.13p 3.13p 3.13p 3.13p 100000
09/08/2017 3.13p 3.13p 3.13p 3.13p 0
08/08/2017 3.13p 3.13p 3.13p 3.13p 27578
07/08/2017 3.13p 3.13p 3.13p 3.13p 680000
04/08/2017 3.13p 3.13p 3.13p 3.13p 1476075
03/08/2017 3.13p 3.38p 3.13p 3.13p 226831
02/08/2017 3.38p 3.38p 3.38p 3.38p 759
01/08/2017 3.38p 3.38p 3.38p 3.38p 10000
31/07/2017 3.38p 3.38p 3.38p 3.38p 216372
28/07/2017 3.13p 3.38p 3.13p 3.38p 128401
27/07/2017 3.38p 3.38p 3.13p 3.13p 129550
26/07/2017 3.63p 4.00p 3.38p 3.38p 7256194
25/07/2017 4.00p 4.00p 3.88p 4.00p 82219
24/07/2017 3.63p 4.13p 3.63p 4.00p 1632630
21/07/2017 3.63p 3.63p 3.38p 3.63p 1121188
20/07/2017 3.38p 3.38p 3.38p 3.38p 285000
19/07/2017 3.38p 3.38p 3.38p 3.38p 948385
18/07/2017 3.38p 3.38p 3.38p 3.38p 80203
17/07/2017 3.38p 3.38p 3.38p 3.38p 500000
14/07/2017 3.38p 3.38p 3.38p 3.38p 210000
13/07/2017 3.38p 3.38p 3.38p 3.38p 56400
12/07/2017 3.38p 3.38p 3.38p 3.38p 87873
11/07/2017 3.38p 3.38p 3.38p 3.38p 419287
10/07/2017 3.38p 3.38p 3.38p 3.38p 253000
07/07/2017 3.38p 3.38p 3.38p 3.38p 0
06/07/2017 3.38p 3.38p 3.38p 3.38p 18500
05/07/2017 3.38p 3.38p 3.38p 3.38p 0
04/07/2017 3.38p 3.38p 3.38p 3.38p 30000
03/07/2017 3.38p 3.50p 3.38p 3.38p 540220
30/06/2017 3.38p 3.63p 3.38p 3.38p 316694
29/06/2017 3.63p 3.63p 3.63p 3.63p 360606
28/06/2017 3.63p 3.63p 3.63p 3.63p 286122
27/06/2017 3.63p 3.63p 3.63p 3.63p 15000
26/06/2017 3.63p 3.63p 3.63p 3.63p 335000
23/06/2017 3.63p 3.63p 3.63p 3.63p 271868
22/06/2017 3.63p 3.63p 3.63p 3.63p 0
21/06/2017 3.63p 3.63p 3.63p 3.63p 0
20/06/2017 3.63p 3.88p 3.63p 3.63p 0
19/06/2017 3.00p 3.63p 3.00p 3.63p 0
16/06/2017 2.75p 3.00p 2.75p 3.00p 1434900
15/06/2017 2.88p 2.99p 2.70p 2.75p 2423548
14/06/2017 2.88p 2.88p 2.75p 2.88p 36103
13/06/2017 2.88p 2.88p 2.79p 2.88p 37638
12/06/2017 2.88p 2.88p 2.78p 2.88p 265511
09/06/2017 2.88p 2.88p 2.78p 2.88p 8451
08/06/2017 2.88p 2.88p 2.51p 2.88p 1180110
07/06/2017 2.88p 2.88p 2.50p 2.88p 977126
06/06/2017 2.88p 3.00p 2.63p 2.88p 2015686
05/06/2017 2.88p 2.88p 2.75p 2.88p 770000
02/06/2017 2.88p 2.88p 2.80p 2.88p 516741
01/06/2017 2.88p 2.88p 2.75p 2.88p 171675
31/05/2017 2.88p 2.88p 2.75p 2.88p 162786
30/05/2017 2.83p 3.00p 2.70p 2.70p 281181
26/05/2017 2.83p 2.83p 2.83p 2.83p 0
25/05/2017 2.83p 2.88p 2.77p 2.83p 597610
24/05/2017 2.63p 2.90p 2.63p 2.83p 2563642
23/05/2017 2.63p 2.70p 2.52p 2.63p 1303772
22/05/2017 3.13p 3.13p 2.22p 2.63p 8301456
19/05/2017 3.38p 3.38p 3.26p 3.38p 76320
18/05/2017 3.38p 3.50p 3.25p 3.38p 60000
17/05/2017 3.38p 3.38p 3.25p 3.38p 424193
16/05/2017 3.38p 3.38p 3.10p 3.38p 328478
15/05/2017 3.38p 3.38p 3.25p 3.38p 24282
12/05/2017 3.38p 3.38p 3.25p 3.38p 68077
11/05/2017 3.38p 3.38p 3.05p 3.38p 581740
10/05/2017 3.38p 3.38p 3.05p 3.38p 284000
09/05/2017 3.38p 3.38p 3.38p 3.38p 0
08/05/2017 3.38p 3.50p 3.25p 3.38p 353625
05/05/2017 3.38p 3.38p 3.25p 3.38p 10000
04/05/2017 3.38p 3.38p 3.25p 3.38p 303538
03/05/2017 3.38p 3.50p 3.05p 3.38p 1017242
02/05/2017 2.88p 3.40p 2.80p 3.38p 826153
28/04/2017 3.13p 3.13p 2.75p 2.88p 1594266
27/04/2017 3.13p 3.13p 3.05p 3.13p 664672
26/04/2017 3.13p 3.13p 3.00p 3.13p 933780
25/04/2017 3.38p 3.41p 3.00p 3.13p 1718836
24/04/2017 3.38p 3.38p 3.25p 3.38p 248076
21/04/2017 3.38p 3.38p 3.28p 3.38p 62206
20/04/2017 3.38p 3.38p 3.06p 3.38p 1342096
19/04/2017 3.38p 3.38p 3.25p 3.38p 1664769
18/04/2017 3.38p 3.38p 3.35p 3.38p 14776
13/04/2017 3.38p 3.50p 3.26p 3.38p 309233
12/04/2017 3.38p 3.50p 3.35p 3.38p 207462
11/04/2017 3.38p 3.38p 3.35p 3.38p 69732
10/04/2017 3.50p 3.50p 3.25p 3.38p 610048
07/04/2017 3.50p 3.75p 3.29p 3.50p 221000
06/04/2017 3.38p 3.40p 3.25p 3.38p 229575
05/04/2017 3.38p 3.48p 3.25p 3.38p 586333
04/04/2017 3.38p 3.50p 3.27p 3.38p 249596
03/04/2017 3.38p 3.65p 3.27p 3.38p 1664323
31/03/2017 3.38p 3.44p 3.38p 3.38p 631511
30/03/2017 3.38p 3.75p 3.38p 3.38p 20729
29/03/2017 3.38p 3.44p 3.30p 3.38p 1460107
28/03/2017 3.38p 3.45p 3.26p 3.38p 694114
27/03/2017 3.75p 3.75p 3.13p 3.38p 6611707
24/03/2017 3.38p 3.85p 3.35p 3.75p 1472066
23/03/2017 3.88p 3.99p 3.56p 3.88p 264225
22/03/2017 3.88p 4.00p 3.75p 3.88p 817141
21/03/2017 3.88p 4.00p 3.86p 3.88p 324609
20/03/2017 3.88p 4.15p 3.88p 4.13p 1079732
17/03/2017 3.88p 4.00p 3.88p 3.88p 538217
16/03/2017 3.88p 4.00p 3.80p 3.88p 963200
15/03/2017 3.88p 4.18p 3.63p 3.88p 8893490
14/03/2017 4.63p 4.63p 4.25p 4.63p 199473
13/03/2017 4.63p 4.63p 4.50p 4.63p 426333
10/03/2017 4.88p 4.88p 4.50p 4.63p 398823
09/03/2017 4.88p 5.00p 4.75p 4.88p 596457
08/03/2017 4.88p 4.88p 4.75p 4.88p 122696
07/03/2017 4.88p 4.88p 4.75p 4.88p 56647
06/03/2017 4.88p 4.88p 4.75p 4.88p 219226
03/03/2017 4.88p 4.88p 4.65p 4.88p 349226
02/03/2017 4.88p 5.00p 4.50p 4.88p 4899275
01/03/2017 4.88p 4.88p 4.76p 4.88p 357363
28/02/2017 4.88p 4.90p 4.75p 4.88p 467621
27/02/2017 4.63p 4.90p 4.63p 4.88p 1253403
24/02/2017 4.63p 4.75p 4.63p 4.63p 346038
23/02/2017 4.63p 4.75p 4.63p 4.63p 312368
22/02/2017 4.63p 4.75p 4.63p 4.63p 352447
21/02/2017 4.63p 4.85p 4.63p 4.63p 632995
20/02/2017 5.13p 5.13p 4.50p 4.63p 1863072
17/02/2017 5.13p 5.13p 4.77p 5.13p 345020
16/02/2017 5.13p 5.13p 5.05p 5.13p 1034189
15/02/2017 5.13p 5.13p 5.00p 5.13p 243317
14/02/2017 5.13p 5.14p 5.05p 5.13p 338233
13/02/2017 5.13p 5.16p 5.00p 5.13p 902719
10/02/2017 5.13p 5.25p 5.09p 5.13p 11140299
09/02/2017 5.13p 5.20p 5.07p 5.13p 2893743
08/02/2017 5.13p 5.20p 5.09p 5.13p 677055
07/02/2017 5.13p 5.25p 5.13p 5.13p 1158613
06/02/2017 5.13p 5.50p 5.09p 5.13p 1463941
03/02/2017 5.13p 5.19p 5.08p 5.13p 1054991
02/02/2017 5.13p 5.23p 5.05p 5.13p 3481210
01/02/2017 5.13p 5.24p 5.13p 5.13p 2342274
31/01/2017 5.13p 5.25p 5.08p 5.13p 2522272
30/01/2017 5.13p 5.20p 5.03p 5.13p 3872837
27/01/2017 5.13p 5.13p 5.00p 5.13p 3854079
26/01/2017 5.13p 5.13p 5.00p 5.13p 2273182
25/01/2017 5.13p 5.15p 5.02p 5.13p 773313
24/01/2017 5.13p 5.20p 5.02p 5.13p 1804421
23/01/2017 5.13p 5.13p 5.00p 5.13p 2705475
20/01/2017 4.88p 5.15p 4.88p 5.13p 3359791
19/01/2017 5.00p 5.03p 4.88p 4.88p 1596633
18/01/2017 4.88p 5.15p 4.88p 4.88p 29012316
17/01/2017 4.88p 5.00p 4.88p 4.88p 3456433
16/01/2017 4.88p 5.00p 4.88p 4.88p 5540369
13/01/2017 4.88p 4.99p 4.75p 4.88p 510878
12/01/2017 4.88p 5.00p 4.88p 4.88p 769741
11/01/2017 4.88p 5.00p 4.88p 4.88p 2751296
10/01/2017 5.00p 5.00p 4.88p 4.88p 2059684
09/01/2017 5.00p 5.05p 5.00p 5.00p 6750000
06/01/2017 5.00p 5.14p 4.75p 5.00p 787075
05/01/2017 5.00p 5.00p 5.00p 5.00p 0
04/01/2017 5.00p 5.15p 4.78p 5.00p 25067
03/01/2017 5.00p 5.00p 5.00p 5.00p 0
30/12/2016 5.00p 5.00p 5.00p 5.00p 0
29/12/2016 4.88p 5.00p 4.88p 5.00p 518837
28/12/2016 4.88p 4.88p 4.75p 4.88p 2900
23/12/2016 4.88p 5.00p 4.75p 4.88p 22000
22/12/2016 4.88p 5.25p 4.75p 4.88p 1433025
21/12/2016 5.00p 5.00p 4.75p 4.88p 3171518
20/12/2016 5.00p 5.15p 5.00p 5.00p 57142
19/12/2016 5.00p 5.25p 4.78p 5.00p 32342
16/12/2016 5.13p 5.13p 4.77p 5.00p 446387
15/12/2016 5.13p 5.13p 5.13p 5.13p 0
14/12/2016 5.13p 5.13p 5.08p 5.13p 78917
13/12/2016 5.13p 5.25p 5.00p 5.13p 156867
12/12/2016 5.13p 5.25p 5.13p 5.13p 2210

*Close Price adjusted for both dividends and splits