Metals Exploration (MTL) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
15/05/2015 5.19p 5.19p 5.04p 5.19p 227244
14/05/2015 5.19p 5.36p 5.19p 5.19p 667004
13/05/2015 5.19p 5.30p 5.19p 5.19p 265608
12/05/2015 5.07p 5.24p 5.07p 5.19p 24876
11/05/2015 4.82p 4.82p 4.69p 4.82p 15481
08/05/2015 4.82p 4.94p 4.69p 4.82p 512043
07/05/2015 4.82p 4.94p 4.82p 4.82p 20237
06/05/2015 4.82p 4.82p 4.82p 4.82p 0
05/05/2015 4.82p 4.82p 4.76p 4.82p 2397
01/05/2015 4.82p 4.82p 4.82p 4.82p 0
30/04/2015 4.82p 4.94p 4.82p 4.82p 156735
29/04/2015 4.82p 4.89p 4.82p 4.82p 101184
28/04/2015 4.82p 4.82p 4.45p 4.82p 23861
27/04/2015 4.82p 4.82p 4.69p 4.82p 10118
24/04/2015 4.82p 4.82p 4.82p 4.82p 0
23/04/2015 4.82p 4.82p 4.79p 4.82p 25296
22/04/2015 4.82p 4.94p 4.75p 4.82p 353461
21/04/2015 4.82p 4.94p 4.75p 4.82p 380406
20/04/2015 4.82p 4.89p 4.45p 4.82p 182131
17/04/2015 4.69p 4.94p 4.69p 4.82p 1184010
16/04/2015 4.20p 4.94p 4.20p 4.57p 382285
15/04/2015 3.58p 4.45p 3.46p 4.20p 42874736
14/04/2015 3.83p 3.83p 3.46p 3.58p 28207772
13/04/2015 4.08p 4.08p 3.71p 3.83p 20348064
10/04/2015 4.20p 4.20p 3.95p 4.08p 2936622
09/04/2015 4.20p 4.30p 4.20p 4.20p 1045077
08/04/2015 4.20p 4.30p 4.20p 4.20p 101184
07/04/2015 3.83p 4.32p 3.83p 4.20p 1757840
02/04/2015 3.83p 3.95p 3.71p 3.83p 3331317
01/04/2015 4.45p 4.45p 3.71p 3.83p 1931836
31/03/2015 4.69p 4.69p 4.20p 4.45p 583100
30/03/2015 5.31p 5.31p 4.45p 4.69p 375889
27/03/2015 5.31p 5.31p 5.31p 5.31p 0
26/03/2015 5.31p 5.31p 5.19p 5.31p 8093
25/03/2015 5.31p 5.31p 4.93p 5.31p 42919
24/03/2015 5.31p 5.31p 5.31p 5.31p 0
23/03/2015 5.31p 5.31p 5.31p 5.31p 0
20/03/2015 5.31p 5.31p 5.31p 5.31p 0
19/03/2015 5.31p 5.39p 5.22p 5.31p 73358
18/03/2015 5.31p 5.56p 4.94p 5.31p 0
17/03/2015 5.31p 5.31p 5.31p 5.31p 0
16/03/2015 5.31p 5.41p 5.31p 5.31p 18563
13/03/2015 5.31p 5.41p 5.31p 5.31p 414854
12/03/2015 5.31p 5.31p 5.19p 5.31p 307599
11/03/2015 5.31p 5.31p 5.31p 5.31p 0
10/03/2015 5.31p 5.31p 5.31p 5.31p 0
09/03/2015 5.31p 5.31p 5.31p 5.31p 0
06/03/2015 5.19p 5.34p 5.19p 5.31p 8911
05/03/2015 5.19p 5.19p 5.19p 5.19p 0
04/03/2015 5.19p 5.19p 5.19p 5.19p 0
03/03/2015 5.19p 5.34p 4.94p 5.19p 846946
02/03/2015 5.19p 5.34p 5.19p 5.19p 4460
27/02/2015 5.07p 5.29p 5.07p 5.19p 75680
26/02/2015 5.07p 5.07p 5.07p 5.07p 0
25/02/2015 4.94p 5.07p 4.69p 5.07p 0
24/02/2015 4.57p 4.89p 4.57p 4.69p 116361
23/02/2015 4.69p 4.69p 4.45p 4.57p 36679
20/02/2015 4.57p 4.57p 4.57p 4.57p 0
19/02/2015 4.57p 4.66p 4.57p 4.57p 10118
18/02/2015 4.57p 4.69p 4.48p 4.57p 62228
17/02/2015 4.57p 4.69p 4.57p 4.57p 166953
16/02/2015 4.82p 4.82p 4.45p 4.57p 525390
13/02/2015 4.82p 5.09p 4.82p 4.82p 49256
12/02/2015 4.82p 4.82p 4.60p 4.82p 15178
11/02/2015 4.82p 5.19p 4.82p 4.82p 101184
10/02/2015 4.82p 4.82p 4.82p 4.82p 0
09/02/2015 4.82p 4.92p 4.55p 4.82p 102911
06/02/2015 4.82p 4.82p 4.82p 4.82p 0
05/02/2015 4.82p 4.94p 4.82p 4.82p 10118
04/02/2015 4.94p 4.94p 4.69p 4.82p 194779
03/02/2015 5.31p 5.31p 4.94p 4.94p 9707
02/02/2015 5.31p 5.31p 5.19p 5.31p 101184
30/01/2015 5.31p 5.31p 5.31p 5.31p 0
29/01/2015 5.31p 5.31p 5.19p 5.31p 202368
28/01/2015 5.31p 5.31p 5.19p 5.31p 0
27/01/2015 5.31p 5.31p 4.99p 5.31p 6071
26/01/2015 5.31p 5.31p 5.31p 5.31p 0
23/01/2015 5.31p 5.31p 5.19p 5.31p 0
22/01/2015 5.31p 5.31p 5.31p 5.31p 0
21/01/2015 5.31p 5.31p 4.94p 5.31p 92077
20/01/2015 5.31p 5.31p 4.94p 5.31p 573125
19/01/2015 4.82p 5.31p 4.82p 5.31p 693214
16/01/2015 4.82p 4.94p 4.82p 4.82p 30355
15/01/2015 4.82p 4.82p 4.65p 4.82p 202368
14/01/2015 5.07p 5.07p 4.69p 4.69p 18921
13/01/2015 5.07p 5.07p 4.94p 5.07p 75635
12/01/2015 5.07p 5.07p 5.07p 5.07p 0
09/01/2015 5.19p 5.19p 4.94p 5.07p 25296
08/01/2015 5.31p 5.31p 5.31p 5.31p 0
07/01/2015 5.31p 5.31p 5.19p 5.31p 322
06/01/2015 5.31p 5.31p 5.31p 5.31p 0
05/01/2015 5.31p 5.31p 5.31p 5.31p 0
02/01/2015 5.31p 5.31p 5.31p 5.31p 0
31/12/2014 5.31p 5.31p 5.31p 5.31p 0
30/12/2014 5.31p 5.34p 5.31p 5.31p 20845
29/12/2014 5.31p 5.31p 5.19p 5.31p 341114
24/12/2014 5.31p 5.31p 5.31p 5.31p 0
23/12/2014 5.31p 5.93p 5.31p 5.31p 0
22/12/2014 5.31p 5.31p 5.31p 5.31p 0
19/12/2014 5.31p 5.93p 5.31p 5.31p 0
18/12/2014 5.31p 5.31p 5.31p 5.31p 0
17/12/2014 5.31p 5.31p 5.19p 5.31p 19332
16/12/2014 5.31p 5.31p 5.31p 5.31p 0
15/12/2014 5.31p 5.31p 5.31p 5.31p 0
12/12/2014 5.44p 5.44p 5.14p 5.31p 40069
11/12/2014 5.56p 5.67p 5.44p 5.44p 64598
10/12/2014 5.68p 5.68p 5.44p 5.56p 314084
09/12/2014 6.05p 6.05p 5.68p 5.68p 5059
08/12/2014 6.42p 6.42p 6.05p 6.05p 146717
05/12/2014 6.42p 6.42p 6.42p 6.42p 0
04/12/2014 6.42p 6.42p 6.42p 6.42p 0
03/12/2014 6.42p 6.42p 6.42p 6.42p 0
02/12/2014 6.42p 6.42p 6.42p 6.42p 0
01/12/2014 6.42p 6.42p 6.42p 6.42p 0
28/11/2014 6.42p 6.67p 6.42p 6.42p 50592
27/11/2014 6.42p 6.42p 6.42p 6.42p 0
26/11/2014 6.42p 6.42p 6.42p 6.42p 0
25/11/2014 6.42p 6.67p 6.42p 6.42p 0
24/11/2014 6.42p 6.42p 6.42p 6.42p 0
21/11/2014 6.42p 6.42p 6.42p 6.42p 0
20/11/2014 6.42p 6.42p 6.42p 6.42p 0
19/11/2014 6.42p 6.62p 6.42p 6.42p 455327
18/11/2014 6.42p 6.42p 6.42p 6.42p 0
17/11/2014 6.42p 6.42p 6.42p 6.42p 0
14/11/2014 6.18p 6.42p 6.18p 6.42p 31869
13/11/2014 6.18p 6.18p 6.13p 6.18p 81449
12/11/2014 6.18p 6.30p 6.18p 6.18p 15938
11/11/2014 6.18p 6.18p 6.18p 6.18p 0
10/11/2014 6.18p 6.18p 6.18p 6.18p 0
07/11/2014 6.18p 6.18p 6.18p 6.18p 0
06/11/2014 6.18p 6.18p 6.18p 6.18p 0
05/11/2014 6.18p 6.18p 6.18p 6.18p 0
04/11/2014 6.18p 6.18p 6.18p 6.18p 0
03/11/2014 6.18p 6.18p 6.18p 6.18p 0
31/10/2014 6.18p 6.18p 6.18p 6.18p 0
30/10/2014 6.18p 6.18p 6.08p 6.18p 20034
29/10/2014 6.18p 6.18p 6.18p 6.18p 0
28/10/2014 6.18p 6.33p 6.13p 6.18p 612305
27/10/2014 6.18p 6.18p 6.08p 6.18p 7589
24/10/2014 6.18p 6.18p 6.18p 6.18p 0
23/10/2014 6.18p 6.18p 6.18p 6.18p 0
22/10/2014 6.18p 6.52p 6.18p 6.18p 509458
21/10/2014 6.67p 6.92p 6.30p 6.30p 155502
20/10/2014 6.55p 6.67p 6.55p 6.67p 0
17/10/2014 6.55p 6.92p 6.55p 6.55p 505919
16/10/2014 6.55p 6.55p 6.18p 6.55p 13067
15/10/2014 6.55p 6.55p 6.55p 6.55p 0
14/10/2014 6.55p 6.55p 6.18p 6.55p 9076
13/10/2014 6.55p 6.77p 6.55p 6.55p 6447
10/10/2014 6.30p 6.62p 6.30p 6.55p 94951
09/10/2014 6.05p 6.18p 5.93p 6.05p 1851465
08/10/2014 6.05p 6.05p 5.98p 6.05p 8071
07/10/2014 6.05p 6.05p 6.05p 6.05p 0
06/10/2014 6.18p 6.67p 5.98p 6.05p 30355
03/10/2014 6.18p 6.18p 5.93p 6.18p 50592
02/10/2014 6.18p 6.18p 6.18p 6.18p 0
01/10/2014 6.18p 6.42p 6.18p 6.18p 15481
30/09/2014 6.55p 6.55p 6.18p 6.18p 121421
29/09/2014 7.04p 7.29p 6.92p 6.92p 77406
26/09/2014 7.04p 7.04p 7.04p 7.04p 0
25/09/2014 7.41p 7.41p 6.93p 7.04p 65769
24/09/2014 7.41p 7.41p 7.41p 7.41p 0
23/09/2014 7.41p 7.41p 7.41p 7.41p 0
22/09/2014 7.41p 7.41p 7.41p 7.41p 0
19/09/2014 7.41p 7.41p 7.12p 7.41p 39759
18/09/2014 7.41p 7.41p 7.41p 7.41p 0
17/09/2014 7.17p 8.15p 6.92p 7.41p 168157
16/09/2014 8.03p 8.03p 8.03p 8.03p 0
15/09/2014 8.03p 8.18p 7.66p 8.03p 94615
12/09/2014 8.03p 8.03p 8.03p 8.03p 0
11/09/2014 8.03p 8.03p 7.66p 8.03p 60658
10/09/2014 7.91p 8.05p 7.91p 8.03p 5059
09/09/2014 7.91p 7.91p 7.91p 7.91p 0
08/09/2014 7.91p 8.05p 7.91p 7.91p 12267
05/09/2014 7.91p 7.91p 7.91p 7.91p 0
04/09/2014 7.91p 7.91p 7.61p 7.91p 50592
03/09/2014 7.91p 7.91p 7.61p 7.91p 25296
02/09/2014 7.91p 7.91p 7.56p 7.91p 64252
01/09/2014 7.78p 7.78p 7.56p 7.78p 445209
29/08/2014 7.78p 7.78p 7.78p 7.78p 0
28/08/2014 7.78p 7.81p 7.56p 7.78p 1062430
27/08/2014 7.78p 8.10p 7.71p 7.78p 1030193
26/08/2014 7.78p 7.78p 7.29p 7.78p 2024
22/08/2014 7.78p 7.91p 7.26p 7.78p 6444
21/08/2014 7.78p 7.78p 7.78p 7.78p 0
20/08/2014 7.78p 8.10p 7.26p 7.78p 93342
19/08/2014 7.78p 8.10p 7.21p 7.78p 47648
18/08/2014 7.78p 7.78p 7.21p 7.78p 34998
15/08/2014 7.78p 7.78p 7.78p 7.78p 0
14/08/2014 7.78p 8.03p 7.78p 7.78p 2466
13/08/2014 7.41p 7.78p 7.41p 7.78p 94900
12/08/2014 7.41p 7.41p 7.21p 7.41p 3510
11/08/2014 7.29p 7.41p 7.29p 7.41p 131539
08/08/2014 7.29p 7.29p 7.17p 7.29p 19956
07/08/2014 7.29p 7.36p 7.29p 7.29p 126480
06/08/2014 7.29p 7.36p 7.29p 7.29p 20237
05/08/2014 7.41p 7.41p 7.21p 7.29p 113326
04/08/2014 7.29p 7.41p 7.29p 7.41p 278255
01/08/2014 7.41p 7.41p 7.19p 7.29p 0
31/07/2014 7.41p 7.41p 7.19p 7.41p 7589

*Close Price adjusted for both dividends and splits