MTL.L - Metals Exploration plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20191.24491.24491.10001.17501.1750329,367
Dec 11, 20191.17501.25001.10001.17501.17502,893,109
Dec 10, 20191.15001.19501.15501.17501.1750625,018
Dec 09, 20191.20001.24001.15301.15001.1500358,780
Dec 06, 20191.20001.25001.16601.20001.2000739,945
Dec 05, 20191.20001.25001.18501.20001.2000778,075
Dec 04, 20191.20001.25001.21101.20001.2000150,000
Dec 03, 20191.20001.25001.20301.20001.20001,039,140
Dec 02, 20191.17501.25001.16001.20001.2000845,294
Nov 29, 20191.10001.21001.15001.17501.17502,003,261
Nov 28, 20191.07501.14001.07801.10001.10002,792,943
Nov 27, 20191.07501.07501.07501.07501.0750-
Nov 26, 20191.07501.10001.06101.07501.0750151,148
Nov 25, 20191.02501.08501.00001.07501.0750549,250
Nov 22, 20191.02501.04001.01001.02501.0250736,401
Nov 21, 20191.02501.00201.00001.02501.0250769,051
Nov 20, 20190.95001.05000.96101.02501.02503,232,551
Nov 19, 20191.02501.04000.95000.95000.95005,769,807
Nov 18, 20191.05001.12001.01001.02501.02504,592,381
Nov 15, 20191.17501.22501.00301.05001.05006,439,518
Nov 14, 20191.20001.30001.20001.22501.2250582,146
Nov 13, 20191.20001.24801.16301.20001.20003,219,716
Nov 12, 20191.20001.29001.16301.20001.2000987,405
Nov 11, 20191.17501.20001.13701.17501.17502,022,029
Nov 08, 20191.17501.24801.17601.17501.1750242,693
Nov 07, 20191.25001.27001.15001.17501.17502,159,158
Nov 06, 20191.07501.28801.10001.25001.25002,396,786
Nov 05, 20191.00001.25000.98401.07501.07504,272,442
Nov 04, 20191.07501.10000.98401.00001.0000811,492
Nov 01, 20191.07501.10001.06001.07501.07502,496,995
Oct 31, 20191.07501.10001.05001.07501.07502,938,090
Oct 30, 20191.07501.10000.98801.07501.07501,429,351
Oct 29, 20190.95001.10000.97501.07501.07502,617,510
Oct 28, 20190.92500.99700.90600.95000.9500872,756
Oct 25, 20190.92500.95000.90600.92500.92501,443,953
Oct 24, 20190.95000.95500.90000.92500.92501,149,545
Oct 23, 20191.05001.03700.95000.97500.97501,761,508
Oct 22, 20191.05001.10001.00001.05001.05005,374,218
Oct 21, 20190.87501.10000.90001.05001.05004,659,738
Oct 18, 20190.82500.90600.80000.87500.87501,239,944
Oct 17, 20190.82500.84000.81000.82500.8250563,304
Oct 16, 20190.82500.84000.75500.82500.82501,654,259
Oct 15, 20190.80000.75500.75500.80000.800040,000
Oct 14, 20190.80000.84000.75300.80000.80001,057,482
Oct 11, 20190.82500.77500.77500.80000.8000373,723
Oct 10, 20190.82500.77300.77300.82500.8250130,187
Oct 09, 20190.85000.86500.78800.82500.82501,722,660
Oct 08, 20190.85000.87000.82900.85000.8500528,355
Oct 07, 20190.85000.82900.82900.85000.8500116,341
Oct 04, 20190.85000.83100.82900.85000.8500509,356
Oct 03, 20190.85000.87900.87500.85000.850060,000
Oct 02, 20190.85000.87800.83100.85000.8500562,655
Oct 01, 20190.85000.87900.83000.85000.85001,124,054
Sep 30, 20190.85000.83100.82900.85000.8500466,125
Sep 27, 20190.85000.88000.87900.85000.8500669,689
Sep 26, 20190.85000.88000.82100.85000.8500779,267
Sep 25, 20190.85000.88000.82100.85000.8500112,548
Sep 24, 20190.85000.82100.82100.85000.8500497,825
Sep 23, 20190.85000.90000.82100.85000.8500435,633
Sep 20, 20190.85000.89500.81800.85000.85001,650,873
Sep 19, 20190.80000.88200.81400.85000.85001,974,413
Sep 18, 20190.95001.02000.76600.80000.80009,976,812
Sep 17, 20190.97501.02000.90800.95000.9500482,935
Sep 16, 20190.87500.95000.83700.90000.90001,056,269
Sep 13, 20190.77500.94000.82600.87500.87505,140,835
Sep 12, 20190.85000.88000.81500.85000.8500560,703
Sep 11, 20190.85000.88800.83800.85000.8500417,000
Sep 10, 20190.85000.89800.83500.85000.85001,976,222
Sep 09, 20190.82500.87500.81800.85000.85001,157,479
Sep 06, 20190.82500.85000.77000.82500.82503,038,945
Sep 05, 20190.85000.86800.81500.85000.85001,284,487
Sep 04, 20190.80000.85000.84500.82500.82501,343,548
Sep 03, 20190.80000.78100.78100.80000.8000150,022
Sep 02, 20190.80000.90000.76100.80000.80003,432,945
Aug 30, 20190.72500.90000.71000.80000.80005,316,060
Aug 29, 20190.65000.70000.62200.72500.72503,144,003
Aug 28, 20190.65000.66400.62100.65000.65001,381,646
Aug 27, 20190.65000.66500.61700.65000.65003,374,763
Aug 23, 20190.65000.67500.60000.65000.65007,042,411
Aug 22, 20190.67500.65000.60000.65000.65002,728,170
Aug 21, 20190.70000.67000.66500.67500.67501,386,686
Aug 20, 20190.62500.73500.63500.70000.70003,647,126
Aug 19, 20190.62500.63200.63100.62500.6250913,255
Aug 16, 20190.62500.64000.60000.62500.62504,394,921
Aug 15, 20190.62500.65000.60100.62500.62501,376,260
Aug 14, 20190.65000.61500.60000.62500.62501,017,018
Aug 13, 20190.65000.68000.63000.65000.6500749,970
Aug 12, 20190.65000.68000.61500.65000.6500130,754
Aug 09, 20190.70000.71000.60700.65000.65003,120,925
Aug 08, 20190.70000.90000.70600.70000.70005,798,376
Aug 07, 20190.70000.74000.72500.70000.7000892,797
Aug 06, 20190.70000.75000.68000.70000.70003,422,304
Aug 05, 20190.67500.80000.67800.70000.7000683,260
Aug 02, 20190.67500.69500.67500.67500.6750242,502
Aug 01, 20190.67500.70000.65500.67500.67501,238,578
Jul 31, 20190.75000.77000.73100.75000.75004,828,627
Jul 30, 20190.72500.77000.71500.75000.75002,701,349
Jul 29, 20190.60000.78000.55600.75000.75003,405,356
Jul 26, 20190.61800.64000.58500.60000.6000686,055
Jul 25, 20190.61800.61800.61700.60000.6000340,948
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...