Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/08/2015 4.32p 4.32p 4.32p 4.32p 0
26/08/2015 4.32p 4.32p 4.32p 4.32p 0
25/08/2015 4.32p 4.32p 4.32p 4.32p 0
24/08/2015 4.32p 4.32p 4.32p 4.32p 0
21/08/2015 4.32p 4.32p 4.20p 4.32p 9511
20/08/2015 4.32p 4.32p 4.32p 4.32p 0
19/08/2015 4.32p 4.32p 3.95p 4.32p 11404
18/08/2015 4.32p 4.32p 4.32p 4.32p 0
17/08/2015 4.32p 4.32p 4.32p 4.32p 0
14/08/2015 4.32p 4.32p 4.22p 4.32p 15178
13/08/2015 4.32p 4.32p 4.32p 4.32p 1012
12/08/2015 4.32p 4.32p 4.27p 4.32p 58208
11/08/2015 4.32p 4.32p 4.32p 4.32p 0
10/08/2015 4.32p 4.32p 4.20p 4.32p 336164
07/08/2015 4.45p 4.45p 4.20p 4.32p 22364
06/08/2015 4.45p 4.45p 4.45p 4.45p 0
05/08/2015 4.45p 4.45p 4.30p 4.45p 4128
04/08/2015 4.45p 4.52p 4.45p 4.45p 6358
03/08/2015 4.32p 4.45p 4.28p 4.45p 0
31/07/2015 4.32p 4.45p 4.28p 4.32p 994711
30/07/2015 4.57p 4.57p 3.96p 4.32p 168876
29/07/2015 4.57p 4.94p 4.45p 4.57p 3189
28/07/2015 5.68p 5.68p 4.57p 4.57p 195285
27/07/2015 5.68p 5.68p 5.68p 5.68p 0
24/07/2015 5.68p 5.93p 5.40p 5.68p 354143
23/07/2015 5.81p 5.81p 5.68p 5.68p 27549
22/07/2015 6.05p 6.05p 5.81p 5.81p 0
21/07/2015 6.05p 6.05p 5.19p 6.05p 505919
20/07/2015 6.05p 6.09p 5.68p 6.05p 206278
17/07/2015 6.05p 6.05p 5.93p 6.05p 101184
16/07/2015 5.81p 5.81p 5.81p 5.81p 0
15/07/2015 5.81p 5.81p 5.81p 5.81p 0
14/07/2015 5.81p 5.81p 5.81p 5.81p 0
13/07/2015 5.81p 6.18p 5.80p 5.81p 62751
10/07/2015 5.81p 5.81p 5.80p 5.81p 17045
09/07/2015 5.81p 5.81p 5.81p 5.81p 0
08/07/2015 5.81p 6.18p 5.68p 5.81p 758879
07/07/2015 5.81p 5.93p 5.80p 5.81p 34908
06/07/2015 5.93p 6.42p 5.68p 5.81p 8249
03/07/2015 5.93p 6.00p 5.93p 5.93p 303551
02/07/2015 5.93p 5.93p 5.93p 5.93p 0
01/07/2015 5.81p 5.93p 5.81p 5.93p 25509
30/06/2015 5.81p 5.81p 5.81p 5.81p 0
29/06/2015 5.81p 5.81p 5.81p 5.81p 0
26/06/2015 5.81p 5.81p 5.81p 5.81p 0
25/06/2015 5.81p 5.81p 5.68p 5.81p 40194
24/06/2015 5.81p 5.81p 5.81p 5.81p 0
23/06/2015 5.81p 5.81p 5.81p 5.81p 0
22/06/2015 5.81p 5.92p 5.81p 5.81p 328847
19/06/2015 5.93p 5.93p 5.44p 5.81p 1262052
18/06/2015 6.05p 6.05p 6.05p 6.05p 0
17/06/2015 6.05p 6.67p 6.04p 6.05p 10118
16/06/2015 6.05p 6.05p 5.93p 6.05p 7083
15/06/2015 6.05p 6.05p 5.68p 6.05p 30355
12/06/2015 6.30p 6.30p 5.68p 6.05p 116790
11/06/2015 6.30p 6.67p 6.18p 6.30p 36521
10/06/2015 6.30p 6.30p 6.30p 6.30p 0
09/06/2015 6.42p 6.42p 6.26p 6.30p 8691
08/06/2015 6.67p 6.67p 6.18p 6.42p 343324
05/06/2015 6.67p 6.67p 6.42p 6.67p 25296
04/06/2015 6.67p 6.82p 6.52p 6.67p 399945
03/06/2015 6.30p 6.30p 6.30p 6.30p 0
02/06/2015 6.30p 6.33p 6.18p 6.30p 53158
01/06/2015 6.55p 6.55p 5.93p 6.30p 2782555
29/05/2015 6.55p 6.67p 6.55p 6.55p 0
28/05/2015 6.67p 6.79p 6.67p 6.67p 0
27/05/2015 6.18p 6.67p 6.18p 6.67p 130722
26/05/2015 6.18p 6.18p 5.96p 6.18p 6678
22/05/2015 6.30p 6.42p 5.98p 6.18p 5347
21/05/2015 6.42p 6.67p 6.23p 6.30p 53699
20/05/2015 5.19p 6.42p 5.19p 6.42p 780104
19/05/2015 5.19p 5.39p 5.19p 5.19p 18333
18/05/2015 5.19p 5.44p 5.19p 5.19p 708287
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

*Close Price adjusted for both dividends and splits