Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/07/2012 8.52p 8.52p 8.15p 8.52p 1849
10/07/2012 8.52p 8.65p 8.40p 8.52p 0
09/07/2012 8.52p 8.65p 8.40p 8.52p 0
06/07/2012 8.52p 8.65p 8.40p 8.52p 0
05/07/2012 8.65p 8.65p 8.40p 8.52p 70829
04/07/2012 8.65p 8.89p 8.40p 8.65p 293433
03/07/2012 8.52p 8.65p 8.40p 8.65p 222604
02/07/2012 8.65p 8.72p 8.40p 8.52p 561570
29/06/2012 8.65p 8.77p 8.40p 8.65p 0
28/06/2012 8.77p 8.77p 8.40p 8.65p 0
27/06/2012 8.77p 8.77p 8.40p 8.77p 1116
26/06/2012 8.89p 8.89p 8.40p 8.77p 28129
25/06/2012 8.89p 8.89p 8.40p 8.89p 1430
22/06/2012 8.89p 9.02p 8.65p 8.89p 0
21/06/2012 8.89p 9.02p 8.65p 8.89p 0
20/06/2012 8.89p 9.02p 8.65p 8.89p 0
19/06/2012 9.02p 9.02p 8.65p 8.89p 29862
18/06/2012 9.02p 9.02p 8.65p 9.02p 0
15/06/2012 9.02p 9.02p 8.65p 9.02p 0
14/06/2012 9.02p 9.02p 8.65p 9.02p 0
13/06/2012 9.02p 9.02p 8.65p 9.02p 0
12/06/2012 9.02p 9.02p 8.65p 9.02p 7083
11/06/2012 9.02p 9.27p 8.89p 9.02p 0
08/06/2012 9.02p 9.27p 8.89p 9.02p 0
07/06/2012 9.02p 9.27p 8.89p 9.02p 0
06/06/2012 9.27p 9.27p 8.89p 9.02p 20237
01/06/2012 9.39p 9.39p 8.89p 9.39p 0
31/05/2012 9.39p 9.39p 8.89p 9.39p 0
30/05/2012 9.39p 9.39p 8.89p 9.39p 44521
29/05/2012 9.39p 9.39p 8.89p 9.39p 0
28/05/2012 9.39p 9.39p 8.89p 9.39p 1809
25/05/2012 9.64p 9.64p 8.89p 9.39p 112298
24/05/2012 9.76p 9.83p 9.39p 9.64p 116361
23/05/2012 9.76p 9.97p 9.39p 9.76p 0
22/05/2012 9.76p 9.97p 9.39p 9.76p 13425
21/05/2012 9.76p 9.76p 9.41p 9.76p 0
18/05/2012 9.64p 9.64p 9.41p 9.64p 6256
17/05/2012 9.64p 9.88p 9.64p 9.64p 0
16/05/2012 9.88p 9.88p 9.64p 9.64p 75888
15/05/2012 10.25p 10.28p 9.88p 9.88p 177072
14/05/2012 10.25p 10.40p 10.25p 10.25p 0
11/05/2012 10.25p 10.40p 10.25p 10.25p 0
10/05/2012 10.25p 10.40p 10.25p 10.25p 4047
09/05/2012 10.25p 10.25p 10.03p 10.25p 55651
08/05/2012 10.13p 10.53p 10.13p 10.25p 111302
04/05/2012 10.01p 10.13p 9.91p 10.01p 785439
03/05/2012 10.01p 10.08p 10.01p 10.01p 0
02/05/2012 10.01p 10.08p 10.01p 10.01p 101184
01/05/2012 10.13p 10.23p 9.88p 10.01p 161894
30/04/2012 10.13p 10.13p 9.93p 10.13p 10118
27/04/2012 10.25p 10.25p 9.88p 10.13p 265177
26/04/2012 10.13p 10.20p 9.88p 10.13p 60221
25/04/2012 10.13p 10.25p 9.88p 10.13p 0
24/04/2012 10.25p 10.25p 9.88p 10.13p 50592
23/04/2012 10.38p 10.38p 9.95p 10.25p 55955
20/04/2012 10.38p 10.62p 10.13p 10.38p 0
19/04/2012 10.38p 10.62p 10.13p 10.38p 0
18/04/2012 10.50p 10.62p 10.13p 10.38p 0
17/04/2012 10.62p 10.62p 10.13p 10.50p 116361
16/04/2012 10.62p 10.62p 10.13p 10.62p 0
13/04/2012 10.62p 10.62p 10.13p 10.62p 0
12/04/2012 10.62p 10.62p 10.13p 10.62p 40474
11/04/2012 10.62p 10.62p 10.62p 10.62p 0
10/04/2012 10.62p 10.62p 10.62p 10.62p 0
05/04/2012 10.62p 10.62p 10.62p 10.62p 36426
04/04/2012 11.12p 11.12p 10.62p 10.62p 0
03/04/2012 11.12p 11.12p 10.67p 11.12p 10118
02/04/2012 11.12p 11.12p 10.67p 11.12p 0
30/03/2012 11.12p 11.12p 10.67p 11.12p 3935
29/03/2012 11.24p 11.56p 11.12p 11.12p 207123
28/03/2012 11.24p 11.32p 10.87p 11.24p 100595
27/03/2012 11.37p 11.37p 10.82p 11.24p 4452
26/03/2012 11.37p 11.37p 10.87p 11.37p 341683
23/03/2012 11.37p 11.56p 10.84p 11.37p 46545
22/03/2012 11.49p 11.49p 10.87p 11.37p 16189
21/03/2012 11.49p 11.49p 10.87p 11.49p 202368
20/03/2012 11.49p 12.11p 10.87p 11.49p 0
19/03/2012 11.49p 12.11p 10.87p 11.49p 98144
16/03/2012 11.74p 11.74p 11.37p 11.49p 30606
15/03/2012 11.74p 11.74p 11.37p 11.74p 86006
14/03/2012 11.74p 11.74p 11.37p 11.74p 2024
13/03/2012 11.74p 11.98p 11.37p 11.74p 22297
12/03/2012 12.11p 12.11p 11.74p 11.74p 70379
09/03/2012 12.11p 12.11p 11.86p 12.11p 10118
08/03/2012 12.11p 12.35p 11.86p 12.11p 146717
07/03/2012 12.35p 12.35p 11.88p 12.11p 37087
06/03/2012 12.60p 12.60p 11.37p 12.35p 52127
05/03/2012 12.60p 12.60p 12.35p 12.60p 131539
02/03/2012 12.60p 12.60p 12.55p 12.60p 1012
01/03/2012 12.60p 12.60p 12.35p 12.60p 91065
29/02/2012 12.48p 12.60p 12.45p 12.60p 76186
28/02/2012 12.48p 12.48p 12.35p 12.48p 30914
27/02/2012 12.48p 12.48p 12.42p 12.48p 4047
24/02/2012 12.48p 12.60p 12.35p 12.48p 242449
23/02/2012 12.48p 12.48p 11.94p 12.48p 40530
22/02/2012 12.48p 12.48p 12.35p 12.48p 8095
21/02/2012 12.48p 12.48p 12.48p 12.48p 0
20/02/2012 12.48p 12.48p 12.48p 12.48p 0
17/02/2012 12.48p 12.48p 12.48p 12.48p 3927
16/02/2012 12.48p 12.60p 12.48p 12.48p 0
15/02/2012 12.60p 12.60p 12.48p 12.48p 34828
14/02/2012 12.60p 12.60p 12.38p 12.60p 2226
13/02/2012 12.60p 12.60p 12.60p 12.60p 935090
10/02/2012 12.60p 12.60p 12.35p 12.60p 159769
09/02/2012 12.85p 12.85p 12.35p 12.60p 409794
08/02/2012 12.85p 13.09p 12.63p 12.85p 30412
07/02/2012 11.98p 13.25p 11.98p 12.85p 1032778
06/02/2012 11.24p 12.29p 11.24p 11.98p 1739728
03/02/2012 10.50p 11.27p 10.50p 11.24p 2451964
02/02/2012 10.50p 10.50p 10.38p 10.50p 0
01/02/2012 10.50p 10.50p 10.38p 10.50p 1214206
31/01/2012 10.50p 10.50p 10.44p 10.50p 1082802
30/01/2012 10.50p 10.50p 10.38p 10.50p 1119093
27/01/2012 10.62p 10.62p 10.38p 10.50p 2148438
26/01/2012 10.87p 10.87p 10.38p 10.62p 225109
25/01/2012 11.37p 11.37p 10.38p 10.50p 172012
24/01/2012 11.49p 11.49p 10.87p 11.37p 193
23/01/2012 11.49p 11.49p 11.49p 11.49p 0
20/01/2012 11.49p 11.49p 11.49p 11.49p 8573
19/01/2012 11.49p 11.49p 11.12p 11.49p 101184
18/01/2012 11.37p 11.49p 11.37p 11.49p 50592
17/01/2012 11.37p 12.11p 11.19p 11.37p 0
16/01/2012 12.11p 12.11p 11.19p 11.37p 190706
13/01/2012 12.11p 12.11p 11.90p 12.11p 0
12/01/2012 12.11p 12.11p 11.90p 12.11p 0
11/01/2012 12.11p 12.11p 11.90p 12.11p 10118
10/01/2012 12.11p 12.11p 11.86p 12.11p 0
09/01/2012 12.11p 12.11p 11.86p 12.11p 189720
06/01/2012 12.11p 12.11p 11.91p 12.11p 0
05/01/2012 12.11p 12.11p 11.91p 12.11p 3115
04/01/2012 12.11p 12.11p 11.86p 12.11p 0
03/01/2012 12.11p 12.11p 11.86p 12.11p 2530
30/12/2011 12.11p 12.65p 12.11p 12.11p 0
29/12/2011 12.11p 12.65p 12.11p 12.11p 0
28/12/2011 12.11p 12.65p 12.11p 12.11p 0
23/12/2011 12.11p 12.65p 12.11p 12.11p 0
22/12/2011 12.11p 12.65p 12.11p 12.11p 0
21/12/2011 12.11p 12.65p 12.11p 12.11p 0
20/12/2011 12.11p 12.65p 12.11p 12.11p 0
19/12/2011 12.48p 12.65p 12.35p 12.35p 0
16/12/2011 12.48p 12.65p 12.35p 12.48p 0
15/12/2011 12.35p 12.65p 12.35p 12.48p 42734
14/12/2011 12.85p 12.85p 12.11p 12.11p 222604
13/12/2011 12.85p 13.34p 12.85p 12.85p 20237
12/12/2011 13.09p 13.09p 12.48p 13.09p 50592
09/12/2011 13.09p 13.09p 12.65p 13.09p 50592
08/12/2011 13.09p 13.09p 12.65p 13.09p 0
07/12/2011 13.09p 13.09p 12.65p 13.09p 1417
06/12/2011 13.09p 13.09p 12.11p 13.09p 0
05/12/2011 12.35p 12.35p 12.11p 12.35p 0
02/12/2011 12.35p 12.35p 12.11p 12.35p 0
01/12/2011 12.35p 12.35p 12.11p 12.35p 0
30/11/2011 12.35p 12.35p 12.11p 12.35p 15364
29/11/2011 12.35p 12.77p 12.23p 12.35p 0
28/11/2011 12.23p 12.77p 12.23p 12.35p 782
25/11/2011 12.23p 12.23p 12.06p 12.23p 1682
24/11/2011 12.11p 12.35p 12.11p 12.23p 128503
23/11/2011 12.23p 12.42p 12.23p 12.23p 789
22/11/2011 12.23p 12.35p 11.86p 12.23p 0
21/11/2011 12.23p 12.35p 11.86p 12.23p 0
18/11/2011 12.23p 12.35p 11.86p 12.23p 0
17/11/2011 12.23p 12.35p 11.86p 12.23p 0
16/11/2011 11.86p 12.35p 11.86p 12.23p 156835
15/11/2011 11.49p 11.86p 11.37p 11.86p 310583
14/11/2011 11.49p 11.75p 11.39p 11.49p 0
11/11/2011 11.61p 11.75p 11.39p 11.49p 28331
10/11/2011 11.86p 11.86p 11.46p 11.86p 101184
09/11/2011 11.86p 12.35p 11.61p 11.86p 0
08/11/2011 12.35p 12.35p 11.61p 11.86p 278276
07/11/2011 12.97p 12.97p 12.11p 12.35p 179601
04/11/2011 12.97p 13.09p 12.60p 12.97p 0
03/11/2011 13.09p 13.09p 12.60p 12.97p 67338
02/11/2011 13.22p 13.22p 12.60p 13.09p 30355
01/11/2011 13.22p 13.22p 12.60p 13.22p 0
31/10/2011 13.22p 13.22p 12.60p 13.22p 0
28/10/2011 13.22p 13.22p 12.60p 13.22p 0
27/10/2011 13.22p 13.22p 12.60p 13.22p 178501
26/10/2011 13.22p 13.59p 13.22p 13.22p 0
25/10/2011 13.22p 13.59p 13.22p 13.22p 88162
24/10/2011 13.09p 13.34p 12.85p 13.22p 118891
21/10/2011 13.09p 13.31p 12.70p 13.09p 12431
20/10/2011 13.09p 13.34p 12.95p 13.09p 0
19/10/2011 12.97p 13.34p 12.95p 13.09p 0
18/10/2011 12.97p 13.34p 12.95p 12.97p 0
17/10/2011 13.34p 13.34p 12.95p 13.22p 354143
14/10/2011 13.34p 13.34p 12.85p 13.34p 40474
13/10/2011 13.34p 13.34p 13.23p 13.34p 0
12/10/2011 13.34p 13.34p 13.23p 13.34p 0
11/10/2011 13.34p 13.34p 13.23p 13.34p 0
10/10/2011 13.34p 13.34p 13.23p 13.34p 35414
07/10/2011 13.34p 13.34p 13.23p 13.34p 3541
06/10/2011 13.34p 13.34p 12.95p 13.34p 17130
05/10/2011 13.34p 13.34p 12.85p 13.34p 15178
04/10/2011 13.34p 13.34p 12.85p 13.34p 0
03/10/2011 13.34p 13.34p 12.85p 13.34p 33533
30/09/2011 13.59p 13.60p 13.59p 13.59p 0
29/09/2011 13.59p 13.60p 13.59p 13.59p 10118
28/09/2011 13.59p 14.23p 13.59p 13.59p 101097
27/09/2011 13.59p 13.64p 13.59p 13.59p 22507
26/09/2011 13.59p 13.59p 12.85p 13.59p 101184

*Close Price adjusted for both dividends and splits