Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/10/2016 5.75p 5.99p 5.50p 5.88p 18021
10/10/2016 5.88p 6.00p 5.75p 5.75p 20000
07/10/2016 6.13p 6.50p 6.13p 6.13p 2000000
06/10/2016 6.13p 6.13p 6.13p 6.13p 0
05/10/2016 6.13p 6.25p 5.75p 6.13p 3290681
04/10/2016 6.13p 6.13p 6.13p 6.13p 0
03/10/2016 6.13p 6.13p 5.75p 6.13p 20000
30/09/2016 6.13p 6.20p 5.66p 6.13p 256000
29/09/2016 6.25p 6.25p 6.25p 6.25p 0
28/09/2016 6.25p 6.25p 6.00p 6.25p 60000
27/09/2016 5.75p 6.35p 5.67p 6.25p 379724
26/09/2016 5.75p 5.75p 5.66p 5.75p 23200
23/09/2016 6.13p 6.13p 5.51p 5.75p 173956
22/09/2016 6.13p 6.25p 6.13p 6.13p 5600
21/09/2016 6.13p 6.38p 6.13p 6.13p 166600
20/09/2016 6.25p 6.50p 6.13p 6.25p 753972
19/09/2016 6.25p 6.45p 6.13p 6.25p 119990
16/09/2016 6.38p 6.45p 6.25p 6.25p 300000
15/09/2016 6.38p 6.50p 6.25p 6.38p 415389
14/09/2016 6.38p 6.50p 6.37p 6.38p 67410
13/09/2016 6.38p 6.70p 6.38p 6.38p 36082
12/09/2016 6.25p 6.50p 6.10p 6.38p 2009175
09/09/2016 6.75p 6.95p 6.00p 6.25p 536830
08/09/2016 5.63p 7.00p 5.63p 6.88p 655613
07/09/2016 5.63p 5.74p 5.25p 5.63p 553478
06/09/2016 5.63p 5.74p 5.50p 5.63p 27457
05/09/2016 5.63p 5.75p 5.50p 5.63p 161695
02/09/2016 5.88p 5.88p 5.75p 5.88p 82053
01/09/2016 5.88p 5.88p 5.75p 5.88p 62276
31/08/2016 5.88p 5.88p 5.80p 5.88p 77376
30/08/2016 6.50p 6.50p 5.80p 5.88p 617673
26/08/2016 6.75p 6.75p 6.25p 6.50p 528000
25/08/2016 6.75p 6.75p 6.75p 6.75p 0
24/08/2016 6.63p 6.80p 6.63p 6.75p 20500
23/08/2016 6.38p 6.75p 6.38p 6.63p 0
22/08/2016 6.63p 6.85p 6.00p 6.75p 641891
19/08/2016 6.88p 6.88p 6.50p 6.63p 443698
18/08/2016 6.88p 6.88p 6.88p 6.88p 0
17/08/2016 6.88p 6.88p 6.50p 6.88p 445666
16/08/2016 7.13p 7.13p 6.75p 6.88p 80000
15/08/2016 6.75p 7.20p 6.75p 7.13p 150304
12/08/2016 6.75p 6.88p 6.73p 6.75p 139461
11/08/2016 7.00p 7.00p 6.50p 6.75p 937185
10/08/2016 7.13p 7.25p 6.75p 7.00p 175000
09/08/2016 7.13p 7.25p 7.00p 7.13p 250000
08/08/2016 7.13p 7.25p 7.00p 7.13p 169340
05/08/2016 7.13p 7.20p 7.13p 7.13p 1319
04/08/2016 7.13p 7.20p 7.13p 7.13p 341652
03/08/2016 7.63p 7.63p 6.95p 7.13p 299306
02/08/2016 7.63p 7.63p 7.63p 7.63p 0
01/08/2016 7.38p 7.63p 7.38p 7.63p 125000
29/07/2016 7.88p 7.88p 7.25p 7.25p 285000
28/07/2016 7.88p 7.88p 7.88p 7.88p 0
27/07/2016 8.00p 8.00p 7.75p 7.88p 52470
26/07/2016 8.13p 8.25p 8.00p 8.00p 125000
25/07/2016 8.50p 8.55p 7.50p 8.13p 342562
22/07/2016 8.50p 8.75p 8.25p 8.50p 330000
21/07/2016 8.50p 8.50p 8.25p 8.50p 40000
20/07/2016 8.50p 8.75p 8.25p 8.50p 16920
19/07/2016 8.25p 8.50p 8.25p 8.50p 0
18/07/2016 8.38p 9.00p 7.58p 8.25p 228115
15/07/2016 10.00p 10.10p 7.50p 8.38p 1068571
14/07/2016 9.38p 10.15p 9.38p 10.00p 372043
13/07/2016 8.88p 10.25p 8.88p 9.38p 1335611
12/07/2016 8.00p 8.88p 8.00p 8.88p 561000
11/07/2016 8.00p 8.25p 8.00p 8.00p 6500
08/07/2016 8.13p 8.13p 7.88p 8.00p 600000
07/07/2016 8.13p 8.13p 8.13p 8.13p 0
06/07/2016 8.38p 8.60p 8.06p 8.13p 181349
05/07/2016 8.50p 8.60p 8.30p 8.38p 184460
04/07/2016 7.88p 8.80p 7.88p 8.50p 1615082
01/07/2016 7.38p 7.88p 7.30p 7.88p 195000
30/06/2016 7.25p 7.50p 7.25p 7.38p 6666
29/06/2016 6.88p 7.25p 6.88p 7.25p 105007
28/06/2016 6.88p 6.88p 6.79p 6.88p 220000
27/06/2016 6.63p 7.00p 6.55p 6.88p 930000
24/06/2016 6.25p 6.63p 6.00p 6.63p 300000
23/06/2016 7.13p 7.20p 6.63p 6.75p 192183
22/06/2016 7.13p 7.13p 7.13p 7.13p 0
21/06/2016 7.13p 7.13p 7.13p 7.13p 0
20/06/2016 6.63p 7.13p 6.63p 7.13p 657971
17/06/2016 6.63p 6.63p 6.62p 6.63p 20836
16/06/2016 6.63p 6.63p 6.55p 6.63p 21500
15/06/2016 6.63p 6.70p 6.63p 6.63p 58768
14/06/2016 6.75p 6.80p 6.63p 6.63p 114925
13/06/2016 7.00p 7.25p 6.75p 6.75p 236836
10/06/2016 6.63p 6.63p 6.63p 6.63p 0
09/06/2016 6.63p 6.63p 6.63p 6.63p 0
08/06/2016 6.63p 6.63p 6.63p 6.63p 150000
07/06/2016 6.63p 6.63p 6.63p 6.63p 0
06/06/2016 6.63p 6.63p 6.63p 6.63p 0
03/06/2016 6.63p 6.63p 6.62p 6.63p 15801
02/06/2016 6.63p 6.74p 6.60p 6.63p 400000
01/06/2016 6.63p 6.63p 6.63p 6.63p 0
31/05/2016 6.63p 6.75p 6.50p 6.63p 227247
27/05/2016 6.63p 6.63p 6.63p 6.63p 0
26/05/2016 6.63p 6.75p 6.63p 6.63p 100000
25/05/2016 6.75p 6.75p 6.63p 6.63p 100000
24/05/2016 6.75p 6.75p 6.65p 6.75p 1828
23/05/2016 6.75p 6.75p 6.75p 6.75p 0
20/05/2016 7.13p 7.13p 6.61p 6.75p 414000
19/05/2016 7.25p 7.25p 7.00p 7.13p 80304
18/05/2016 7.38p 7.50p 7.00p 7.25p 287000
17/05/2016 7.38p 7.50p 7.38p 7.38p 40000
16/05/2016 7.25p 7.25p 7.25p 7.25p 0
13/05/2016 7.25p 7.40p 7.13p 7.25p 370000
12/05/2016 7.25p 7.25p 7.13p 7.25p 125000
11/05/2016 7.25p 7.50p 7.10p 7.25p 321038
10/05/2016 7.25p 7.25p 7.25p 7.25p 0
09/05/2016 7.25p 7.25p 7.13p 7.25p 60429
06/05/2016 7.13p 7.25p 7.00p 7.25p 1136201
05/05/2016 7.00p 7.20p 7.00p 7.13p 234969
04/05/2016 7.00p 7.25p 6.80p 7.00p 1131743
03/05/2016 7.13p 7.75p 7.00p 7.00p 2137784
29/04/2016 5.88p 7.94p 5.88p 7.13p 3166154
28/04/2016 5.88p 6.00p 5.88p 5.88p 81000
27/04/2016 5.38p 6.00p 5.38p 5.88p 1313885
26/04/2016 5.25p 5.50p 5.25p 5.38p 374380
25/04/2016 4.50p 5.70p 4.43p 5.25p 7247121
22/04/2016 4.50p 4.50p 4.26p 4.50p 40000
21/04/2016 4.50p 4.50p 4.50p 4.50p 0
20/04/2016 4.50p 4.50p 4.35p 4.50p 201500
19/04/2016 4.50p 4.63p 4.50p 4.50p 1315604
18/04/2016 4.50p 4.50p 4.50p 4.50p 0
15/04/2016 4.50p 4.50p 4.50p 4.50p 0
14/04/2016 4.50p 4.50p 4.41p 4.50p 1092
13/04/2016 4.38p 4.50p 4.38p 4.50p 0
12/04/2016 4.38p 4.38p 4.38p 4.38p 2400
11/04/2016 4.38p 4.38p 4.38p 4.38p 0
08/04/2016 4.38p 4.38p 4.25p 4.38p 213932
07/04/2016 4.38p 4.38p 4.38p 4.38p 0
06/04/2016 4.38p 4.63p 4.26p 4.38p 16801
05/04/2016 4.38p 4.44p 4.25p 4.38p 127781
04/04/2016 4.38p 4.63p 4.25p 4.38p 93648
01/04/2016 4.38p 4.38p 4.25p 4.38p 994440
31/03/2016 4.38p 4.38p 4.38p 4.38p 0
30/03/2016 4.38p 4.38p 4.25p 4.38p 150968
29/03/2016 4.38p 4.38p 4.25p 4.38p 2226744
24/03/2016 4.38p 4.38p 4.38p 4.38p 0
23/03/2016 4.38p 4.38p 4.25p 4.38p 26744
22/03/2016 4.38p 4.38p 4.25p 4.38p 273
21/03/2016 4.38p 4.50p 4.26p 4.38p 470
18/03/2016 4.38p 4.38p 4.26p 4.38p 25000
17/03/2016 4.38p 4.38p 4.25p 4.38p 869557
16/03/2016 4.38p 4.62p 4.25p 4.38p 207078
15/03/2016 4.38p 4.45p 4.25p 4.38p 1163177
14/03/2016 4.13p 4.45p 4.13p 4.38p 720000
11/03/2016 4.13p 4.20p 4.00p 4.13p 610530
10/03/2016 4.13p 4.13p 4.00p 4.13p 50000
09/03/2016 4.13p 4.13p 4.13p 4.13p 0
08/03/2016 4.13p 4.38p 4.02p 4.13p 149239
07/03/2016 4.13p 4.13p 4.00p 4.13p 225240
04/03/2016 4.13p 4.13p 4.02p 4.13p 17500
03/03/2016 4.13p 4.38p 4.13p 4.13p 0
02/03/2016 4.13p 4.13p 4.02p 4.13p 423200
01/03/2016 4.13p 4.13p 4.13p 4.13p 0
29/02/2016 4.13p 4.14p 4.13p 4.13p 5917
26/02/2016 4.13p 4.13p 4.00p 4.13p 60000
25/02/2016 4.13p 4.13p 4.13p 4.13p 0
24/02/2016 4.13p 4.13p 4.13p 4.13p 0
23/02/2016 4.13p 4.13p 4.02p 4.13p 6066
22/02/2016 4.13p 4.13p 4.13p 4.13p 0
19/02/2016 4.13p 4.13p 4.02p 4.13p 66764
18/02/2016 4.13p 4.13p 4.13p 4.13p 0
17/02/2016 4.13p 4.38p 4.13p 4.13p 0
16/02/2016 4.13p 4.13p 4.13p 4.13p 0
15/02/2016 4.13p 4.20p 4.13p 4.13p 364285
12/02/2016 4.13p 4.13p 4.13p 4.13p 0
11/02/2016 4.13p 4.13p 4.06p 4.13p 25000
10/02/2016 4.13p 4.13p 4.04p 4.13p 275000
09/02/2016 4.13p 4.13p 4.00p 4.13p 78733
08/02/2016 4.13p 4.13p 4.00p 4.13p 130723
05/02/2016 4.13p 4.38p 3.75p 4.13p 4855642
04/02/2016 4.13p 4.13p 4.00p 4.13p 314909
03/02/2016 4.13p 4.13p 4.05p 4.13p 20000
02/02/2016 4.00p 4.20p 4.00p 4.13p 350000
01/02/2016 3.88p 4.00p 3.88p 3.88p 500000
29/01/2016 3.88p 3.88p 3.88p 3.88p 0
28/01/2016 3.88p 3.88p 3.88p 3.88p 0
27/01/2016 3.88p 3.88p 3.88p 3.88p 0
26/01/2016 4.00p 4.00p 3.63p 3.88p 25553
25/01/2016 4.00p 4.00p 3.75p 4.00p 7000
22/01/2016 3.88p 4.00p 3.82p 4.00p 770000
21/01/2016 3.88p 3.88p 3.73p 3.88p 330004
20/01/2016 3.88p 3.88p 3.78p 3.88p 15000
19/01/2016 3.88p 3.88p 3.88p 3.88p 0
18/01/2016 4.13p 4.13p 3.63p 3.88p 111543
15/01/2016 4.13p 4.13p 4.13p 4.13p 0
14/01/2016 4.13p 4.13p 4.13p 4.13p 0
13/01/2016 4.13p 4.13p 4.13p 4.13p 0
12/01/2016 4.13p 4.13p 4.00p 4.13p 182160
11/01/2016 4.13p 4.13p 4.05p 4.13p 2160
08/01/2016 4.13p 4.38p 4.00p 4.13p 419842
07/01/2016 4.13p 4.13p 4.10p 4.13p 2756
06/01/2016 4.13p 4.13p 4.09p 4.13p 393294
05/01/2016 4.13p 4.13p 3.88p 4.13p 1075000
04/01/2016 4.13p 4.13p 4.13p 4.13p 0
31/12/2015 4.13p 4.13p 4.10p 4.13p 481842
30/12/2015 4.13p 4.13p 4.13p 4.13p 0
29/12/2015 4.13p 4.15p 4.00p 4.13p 355000

*Close Price adjusted for both dividends and splits