Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/09/2011 13.59p 13.59p 12.85p 13.59p 32379
22/09/2011 13.84p 13.84p 13.34p 13.71p 50592
21/09/2011 13.96p 13.98p 13.59p 13.96p 83083
20/09/2011 13.96p 13.96p 13.59p 13.96p 269
19/09/2011 13.96p 14.00p 13.59p 13.96p 18959
16/09/2011 14.08p 14.08p 13.84p 13.96p 53627
15/09/2011 14.08p 14.08p 14.08p 14.08p 1012
14/09/2011 14.08p 14.58p 14.08p 14.08p 57661
13/09/2011 14.58p 14.58p 14.08p 14.08p 57661
12/09/2011 14.58p 14.58p 14.08p 14.08p 47542
09/09/2011 15.20p 15.20p 14.82p 14.82p 34402
08/09/2011 15.20p 15.32p 14.82p 15.20p 0
07/09/2011 15.32p 15.32p 14.82p 15.20p 24199
06/09/2011 15.32p 15.51p 14.82p 15.32p 491199
05/09/2011 15.32p 15.51p 15.12p 15.32p 48165
02/09/2011 15.32p 15.52p 14.82p 15.32p 336701
01/09/2011 15.32p 15.57p 15.27p 15.32p 161105
31/08/2011 15.32p 15.66p 15.32p 15.32p 566158
30/08/2011 14.21p 15.81p 13.84p 15.32p 486311
26/08/2011 13.71p 14.33p 13.47p 13.84p 80947
25/08/2011 12.97p 13.71p 12.97p 13.71p 50592
24/08/2011 13.09p 13.09p 12.91p 12.97p 53627
23/08/2011 13.09p 13.22p 13.05p 13.09p 151776
22/08/2011 13.47p 13.47p 12.86p 13.09p 28154
19/08/2011 13.96p 13.96p 13.11p 13.47p 181812
18/08/2011 13.71p 13.71p 13.11p 13.71p 111
17/08/2011 13.71p 14.07p 13.71p 13.71p 166
16/08/2011 14.45p 14.58p 13.59p 13.59p 168906
15/08/2011 14.58p 14.58p 14.08p 14.45p 523697
12/08/2011 14.58p 14.58p 14.33p 14.58p 0
11/08/2011 14.58p 14.58p 14.33p 14.58p 156844
10/08/2011 14.58p 14.75p 14.33p 14.58p 75330
09/08/2011 15.32p 15.32p 14.26p 14.58p 220581
08/08/2011 15.32p 16.04p 15.32p 15.32p 0
05/08/2011 16.31p 16.80p 15.32p 15.32p 217545
04/08/2011 17.05p 17.10p 16.80p 16.80p 100899
03/08/2011 17.30p 17.30p 16.80p 17.05p 111302
02/08/2011 17.54p 17.54p 16.80p 17.30p 79179
01/08/2011 18.28p 18.28p 17.30p 17.54p 30355
29/07/2011 19.02p 19.02p 17.79p 18.28p 138350
28/07/2011 19.02p 19.02p 18.63p 19.02p 5717
27/07/2011 19.02p 19.63p 18.28p 19.02p 2144279
26/07/2011 17.30p 18.78p 17.00p 18.78p 648679
25/07/2011 16.92p 17.30p 16.32p 17.30p 902673
22/07/2011 16.31p 17.05p 16.31p 16.92p 700951
21/07/2011 16.31p 16.80p 16.31p 16.31p 242841
20/07/2011 16.43p 16.80p 16.31p 16.31p 202368
19/07/2011 16.43p 16.80p 16.43p 16.43p 101184
18/07/2011 14.82p 16.43p 14.82p 16.43p 504275
15/07/2011 14.33p 15.07p 14.33p 14.82p 333907
14/07/2011 14.33p 14.33p 14.13p 14.33p 1846099
13/07/2011 14.45p 14.45p 14.08p 14.33p 263078
12/07/2011 14.33p 14.50p 13.96p 14.45p 409794
11/07/2011 14.21p 14.58p 14.00p 14.33p 123712
08/07/2011 13.09p 14.33p 12.85p 14.21p 404735
07/07/2011 13.34p 13.34p 12.95p 13.09p 576748
06/07/2011 13.47p 13.47p 13.19p 13.34p 75888
05/07/2011 13.47p 13.84p 13.39p 13.47p 0
04/07/2011 13.47p 13.84p 13.39p 13.47p 160175
01/07/2011 13.34p 13.69p 13.00p 13.47p 509226
30/06/2011 12.97p 13.59p 12.21p 13.34p 254983
29/06/2011 12.97p 12.97p 12.35p 12.97p 59951
28/06/2011 12.97p 13.09p 12.60p 12.97p 0
27/06/2011 12.85p 13.09p 12.60p 12.97p 182131
24/06/2011 12.97p 12.97p 12.60p 12.85p 20237
23/06/2011 12.97p 13.09p 12.60p 12.97p 11778
22/06/2011 12.48p 13.24p 11.92p 12.97p 449387
21/06/2011 12.11p 12.11p 11.37p 11.98p 101184
20/06/2011 12.11p 12.11p 11.37p 12.11p 0
17/06/2011 12.11p 12.11p 11.37p 12.11p 6236
16/06/2011 12.11p 12.11p 11.86p 12.11p 0
15/06/2011 12.48p 12.48p 11.86p 12.11p 37920
14/06/2011 12.72p 12.72p 12.16p 12.48p 25296
13/06/2011 12.72p 12.72p 12.11p 12.72p 7886
10/06/2011 12.48p 12.72p 12.11p 12.72p 62146
09/06/2011 12.60p 13.09p 12.60p 12.60p 432580
08/06/2011 12.60p 12.60p 12.60p 12.60p 0
07/06/2011 12.60p 12.60p 12.60p 12.60p 40474
06/06/2011 12.60p 12.60p 12.60p 12.60p 4250
03/06/2011 12.72p 12.85p 12.60p 12.60p 0
02/06/2011 13.09p 13.09p 12.60p 12.72p 321157
01/06/2011 13.09p 13.17p 12.85p 13.09p 110290
31/05/2011 13.09p 13.34p 12.85p 13.09p 154372
27/05/2011 13.09p 13.19p 12.85p 13.09p 151776
26/05/2011 13.22p 13.41p 12.85p 13.09p 133386
25/05/2011 13.22p 13.37p 13.18p 13.22p 31347
24/05/2011 13.22p 13.22p 13.18p 13.22p 4452
23/05/2011 13.22p 13.59p 13.09p 13.22p 303551
20/05/2011 13.59p 13.59p 13.22p 13.22p 161241
19/05/2011 13.59p 13.59p 13.34p 13.59p 53122
18/05/2011 13.09p 14.33p 12.97p 13.59p 332428
17/05/2011 13.09p 13.34p 12.85p 13.09p 283315
16/05/2011 13.34p 13.34p 12.85p 13.09p 182131
13/05/2011 13.34p 13.59p 13.34p 13.34p 303551
12/05/2011 13.34p 13.34p 13.33p 13.34p 6071
11/05/2011 13.34p 13.59p 13.34p 13.34p 151776
10/05/2011 13.84p 13.84p 12.95p 13.34p 89430
09/05/2011 13.84p 13.84p 13.34p 13.84p 128078
06/05/2011 13.84p 13.84p 13.34p 13.84p 27069
05/05/2011 13.84p 14.03p 13.59p 13.84p 31265
04/05/2011 13.84p 13.84p 13.84p 13.84p 0
03/05/2011 13.84p 13.84p 13.84p 13.84p 0
28/04/2011 13.84p 13.84p 13.84p 13.84p 871739
27/04/2011 14.08p 14.08p 12.85p 13.84p 2529595
26/04/2011 14.08p 14.82p 13.64p 14.08p 0
21/04/2011 14.08p 14.82p 13.64p 14.08p 195114
20/04/2011 15.07p 15.57p 14.08p 14.08p 286742
19/04/2011 15.57p 15.57p 15.32p 15.57p 26959
18/04/2011 15.57p 15.57p 15.37p 15.57p 268870
15/04/2011 15.57p 15.57p 15.44p 15.57p 102
14/04/2011 15.81p 15.81p 14.82p 15.57p 154562
13/04/2011 15.81p 15.81p 15.42p 15.81p 25296
12/04/2011 15.81p 15.94p 15.57p 15.81p 0
11/04/2011 15.94p 15.94p 15.57p 15.81p 50592
08/04/2011 15.94p 15.94p 15.66p 15.94p 69536
07/04/2011 15.94p 15.94p 15.57p 15.94p 71616
06/04/2011 15.94p 16.31p 15.64p 15.94p 258029
05/04/2011 16.68p 16.68p 15.69p 15.94p 1031157
04/04/2011 17.30p 17.34p 16.31p 16.68p 50048
01/04/2011 17.30p 17.54p 16.85p 17.30p 128420
31/03/2011 17.42p 17.49p 16.80p 17.30p 276276
30/03/2011 17.05p 17.73p 16.31p 17.42p 145102
29/03/2011 17.05p 17.05p 16.31p 17.05p 71841
28/03/2011 17.05p 17.05p 16.31p 17.05p 76900
25/03/2011 17.54p 17.79p 16.31p 17.05p 1411817
24/03/2011 17.54p 17.79p 16.80p 17.54p 77601
23/03/2011 17.54p 17.54p 17.30p 17.54p 0
22/03/2011 17.54p 17.54p 17.30p 17.54p 2744
21/03/2011 17.54p 18.28p 17.54p 17.54p 5464
18/03/2011 17.54p 18.28p 17.30p 17.54p 17105
17/03/2011 17.54p 17.79p 16.80p 17.54p 72969
16/03/2011 17.54p 18.14p 17.02p 17.54p 47958
15/03/2011 17.79p 18.14p 16.60p 17.54p 310297
14/03/2011 17.05p 18.78p 17.05p 17.91p 786183
11/03/2011 16.06p 17.79p 16.06p 17.05p 272626
10/03/2011 16.06p 16.23p 15.81p 16.06p 71290
09/03/2011 15.57p 16.16p 15.52p 15.81p 178122
08/03/2011 16.68p 17.05p 16.56p 16.68p 57157
07/03/2011 16.06p 17.15p 16.28p 16.68p 181933
04/03/2011 16.06p 16.18p 15.91p 16.06p 18760
03/03/2011 16.06p 16.06p 15.91p 16.06p 0
02/03/2011 16.06p 16.06p 15.91p 16.06p 10118
01/03/2011 16.31p 16.31p 15.86p 16.06p 527532
28/02/2011 16.31p 16.31p 16.06p 16.31p 53527
25/02/2011 16.31p 16.55p 16.14p 16.31p 61619
24/02/2011 16.31p 16.31p 16.14p 16.31p 1816
23/02/2011 16.31p 16.31p 16.14p 16.31p 107777
22/02/2011 16.31p 16.70p 16.14p 16.31p 40184
21/02/2011 16.31p 16.80p 16.11p 16.31p 79329
18/02/2011 16.06p 16.26p 15.57p 16.06p 320708
17/02/2011 16.06p 16.06p 15.89p 16.06p 7157
16/02/2011 16.06p 16.06p 15.94p 16.06p 10118
15/02/2011 16.06p 16.06p 15.89p 16.06p 145380
14/02/2011 16.06p 16.06p 15.86p 16.06p 45533
11/02/2011 16.06p 16.80p 16.06p 16.06p 0
10/02/2011 16.06p 16.80p 16.06p 16.06p 0
09/02/2011 16.11p 16.11p 16.06p 16.06p 40474
08/02/2011 15.86p 16.31p 15.86p 16.06p 109784
07/02/2011 15.94p 16.06p 15.94p 16.06p 1012
04/02/2011 15.94p 16.06p 15.94p 16.06p 2930
03/02/2011 16.43p 17.05p 16.06p 16.06p 758879
02/02/2011 16.55p 16.55p 16.27p 16.55p 0
01/02/2011 16.55p 16.55p 16.27p 16.55p 18490
31/01/2011 16.80p 16.80p 16.55p 16.55p 0
28/01/2011 17.05p 17.05p 16.04p 16.55p 171614
27/01/2011 16.31p 17.30p 16.31p 17.05p 101184
26/01/2011 16.31p 16.55p 16.21p 16.31p 20778
25/01/2011 16.31p 16.55p 15.81p 16.31p 175048
24/01/2011 16.06p 16.55p 16.06p 16.31p 162299
21/01/2011 16.06p 16.47p 15.87p 16.06p 14958
20/01/2011 15.81p 16.26p 15.81p 16.06p 40474
19/01/2011 15.81p 15.81p 15.81p 15.81p 0
18/01/2011 15.81p 15.81p 15.67p 15.81p 6832
17/01/2011 15.57p 16.26p 15.57p 15.81p 12572
14/01/2011 16.06p 16.06p 15.81p 15.81p 0
13/01/2011 16.06p 16.06p 15.57p 15.57p 50592
12/01/2011 15.57p 16.06p 15.32p 15.57p 0
11/01/2011 15.57p 16.06p 15.32p 15.57p 0
10/01/2011 15.57p 16.06p 15.57p 15.57p 101184
07/01/2011 15.57p 16.06p 15.57p 15.57p 101184
06/01/2011 15.57p 15.57p 14.92p 15.57p 131539
05/01/2011 15.57p 15.57p 15.27p 15.57p 5565
04/01/2011 15.57p 15.57p 15.57p 15.57p 0
31/12/2010 15.57p 16.16p 15.57p 15.57p 13654
30/12/2010 15.57p 16.16p 15.01p 15.57p 12850
29/12/2010 15.57p 16.16p 15.57p 15.57p 2084
24/12/2010 15.57p 15.57p 15.57p 15.57p 0
23/12/2010 15.57p 16.21p 15.57p 15.57p 24211
22/12/2010 15.07p 16.25p 15.07p 15.57p 10118
21/12/2010 15.07p 15.07p 15.07p 15.07p 0
20/12/2010 15.32p 15.32p 15.00p 15.07p 66016
17/12/2010 15.32p 15.75p 14.92p 15.32p 90075
16/12/2010 15.57p 15.57p 14.82p 15.32p 15945
15/12/2010 15.81p 15.81p 15.07p 15.57p 101184
14/12/2010 16.06p 16.06p 12.85p 15.81p 12421048
13/12/2010 16.06p 16.06p 16.02p 16.06p 10118
10/12/2010 16.06p 16.06p 15.70p 16.06p 175464
09/12/2010 15.81p 16.31p 15.42p 16.06p 320423
08/12/2010 14.08p 15.81p 14.08p 15.81p 175914
07/12/2010 14.08p 14.23p 13.84p 14.08p 510262

*Close Price adjusted for both dividends and splits