Metals Exploration (MTL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/10/2018 1.25p 1.50p 1.25p 1.25p 464955
11/10/2018 1.38p 1.45p 1.25p 1.25p 159931
10/10/2018 1.50p 1.50p 1.35p 1.50p 100000
09/10/2018 1.88p 1.88p 1.49p 1.50p 338402
08/10/2018 1.75p 1.99p 1.75p 1.88p 197693
05/10/2018 1.88p 1.88p 1.75p 1.75p 340544
04/10/2018 1.63p 1.90p 1.63p 1.88p 613000
03/10/2018 1.63p 1.74p 1.62p 1.63p 214242
02/10/2018 1.63p 1.63p 1.63p 1.63p 0
01/10/2018 1.63p 1.63p 1.58p 1.63p 216745
28/09/2018 1.63p 1.63p 1.61p 1.63p 1
27/09/2018 1.88p 1.88p 1.85p 1.88p 6621
26/09/2018 1.70p 2.00p 1.70p 1.88p 129917
25/09/2018 1.88p 2.00p 1.70p 1.70p 692722
24/09/2018 1.88p 1.88p 1.88p 1.88p 0
21/09/2018 1.88p 2.00p 1.88p 1.88p 2213750
20/09/2018 1.88p 2.00p 1.80p 1.88p 125000
19/09/2018 1.75p 1.94p 1.75p 1.88p 50000
18/09/2018 1.75p 1.75p 1.75p 1.75p 0
17/09/2018 1.88p 1.88p 1.75p 1.75p 3105010
14/09/2018 1.88p 1.88p 1.75p 1.88p 267994
13/09/2018 1.88p 1.88p 1.83p 1.88p 209535
12/09/2018 1.88p 1.98p 1.88p 1.88p 6060
11/09/2018 1.88p 2.00p 1.79p 1.88p 495000
10/09/2018 1.88p 1.98p 1.75p 1.88p 159043
07/09/2018 1.88p 2.03p 1.83p 1.88p 1106000
06/09/2018 1.75p 2.00p 1.75p 1.75p 100000
05/09/2018 1.75p 1.75p 1.75p 1.75p 0
04/09/2018 1.75p 1.75p 1.60p 1.75p 26505
03/09/2018 1.63p 1.75p 1.63p 1.75p 160000
31/08/2018 1.63p 1.63p 1.63p 1.63p 568960
30/08/2018 1.63p 1.63p 1.63p 1.63p 205846
29/08/2018 2.00p 2.00p 1.50p 1.63p 1311685
28/08/2018 1.88p 2.05p 1.88p 2.00p 250000
24/08/2018 1.88p 1.95p 1.88p 1.88p 250000
23/08/2018 1.88p 1.95p 1.75p 1.88p 1000000
22/08/2018 1.88p 1.88p 1.75p 1.88p 6155
21/08/2018 1.88p 1.90p 1.80p 1.88p 420722
20/08/2018 1.88p 1.95p 1.88p 1.88p 55000
17/08/2018 1.88p 1.99p 1.88p 1.88p 94000
16/08/2018 2.13p 2.13p 1.88p 1.88p 754776
15/08/2018 2.13p 2.13p 2.10p 2.13p 4667
14/08/2018 2.13p 2.13p 2.00p 2.13p 40000
13/08/2018 2.13p 2.13p 2.00p 2.13p 150000
10/08/2018 2.13p 2.13p 2.05p 2.13p 309724
09/08/2018 2.13p 2.13p 2.13p 2.13p 0
08/08/2018 2.13p 2.13p 2.13p 2.13p 0
07/08/2018 2.13p 2.13p 2.10p 2.13p 11524
06/08/2018 2.13p 2.13p 2.10p 2.13p 193200
03/08/2018 2.13p 2.25p 2.00p 2.13p 802809
02/08/2018 2.13p 2.20p 2.13p 2.13p 200000
01/08/2018 2.13p 2.20p 2.09p 2.13p 895151
31/07/2018 2.38p 2.38p 2.25p 2.25p 58860
30/07/2018 2.38p 2.38p 2.26p 2.38p 150000
27/07/2018 2.38p 2.45p 2.27p 2.38p 337837
26/07/2018 2.38p 2.38p 2.38p 2.38p 0
25/07/2018 2.50p 2.50p 2.30p 2.38p 1352581
24/07/2018 2.63p 2.70p 2.50p 2.63p 120000
23/07/2018 2.63p 2.63p 2.50p 2.63p 450000
20/07/2018 2.63p 2.70p 2.63p 2.63p 161264
19/07/2018 2.63p 2.70p 2.50p 2.63p 138764
18/07/2018 2.63p 2.63p 2.63p 2.63p 0
17/07/2018 2.88p 2.88p 2.56p 2.63p 361000
16/07/2018 2.88p 2.88p 2.75p 2.88p 133500
13/07/2018 2.88p 2.88p 2.88p 2.88p 0
12/07/2018 2.88p 2.88p 2.75p 2.88p 635721
11/07/2018 2.88p 2.88p 2.88p 2.88p 0
10/07/2018 2.88p 2.95p 2.77p 2.88p 200000
09/07/2018 2.88p 3.00p 2.75p 2.88p 304595
06/07/2018 2.88p 3.00p 2.80p 2.88p 229666
05/07/2018 3.13p 3.13p 2.75p 2.88p 460303
04/07/2018 3.25p 3.25p 3.00p 3.13p 1539073
03/07/2018 3.25p 3.50p 3.16p 3.25p 413539
02/07/2018 3.25p 3.40p 3.16p 3.25p 305545
29/06/2018 3.38p 3.38p 3.25p 3.25p 300000
28/06/2018 3.38p 3.38p 3.38p 3.38p 0
27/06/2018 3.38p 3.50p 3.38p 3.38p 200000
26/06/2018 3.38p 3.38p 3.36p 3.38p 8770000
25/06/2018 3.38p 3.40p 3.38p 3.38p 550000
22/06/2018 3.38p 3.38p 3.36p 3.38p 170000
21/06/2018 3.38p 3.50p 3.25p 3.38p 270000
20/06/2018 3.38p 3.38p 3.36p 3.38p 100000
19/06/2018 3.38p 3.38p 3.36p 3.38p 36195
18/06/2018 3.38p 3.38p 3.38p 3.38p 0
15/06/2018 3.38p 3.45p 3.36p 3.38p 514782
14/06/2018 3.38p 3.38p 3.36p 3.38p 133455
13/06/2018 3.38p 3.45p 3.36p 3.38p 300000
12/06/2018 3.38p 3.38p 3.38p 3.38p 0
11/06/2018 3.38p 3.38p 3.38p 3.38p 1750000
08/06/2018 3.38p 3.38p 3.38p 3.38p 0
07/06/2018 3.38p 3.38p 3.36p 3.38p 100000
06/06/2018 3.38p 3.50p 3.36p 3.38p 265616
05/06/2018 3.38p 3.50p 3.36p 3.38p 662016
04/06/2018 3.38p 3.38p 3.38p 3.38p 0
01/06/2018 3.38p 3.38p 3.38p 3.38p 0
31/05/2018 3.25p 3.50p 3.25p 3.38p 415493
30/05/2018 3.25p 3.25p 3.19p 3.25p 300000
29/05/2018 3.25p 3.40p 3.25p 3.25p 108823
25/05/2018 3.25p 3.35p 3.15p 3.25p 625594
24/05/2018 3.13p 3.38p 3.13p 3.25p 1400000
23/05/2018 3.25p 3.25p 3.13p 3.13p 250000
22/05/2018 3.25p 3.25p 3.25p 3.25p 0
21/05/2018 3.13p 3.25p 3.13p 3.25p 524421
18/05/2018 3.13p 3.17p 3.13p 3.13p 115395
17/05/2018 3.25p 3.25p 3.01p 3.13p 855000
16/05/2018 3.25p 3.40p 3.25p 3.25p 11660
15/05/2018 3.38p 3.38p 3.25p 3.25p 66375
14/05/2018 3.38p 3.38p 3.25p 3.38p 500000
11/05/2018 3.50p 3.50p 3.31p 3.38p 512857
10/05/2018 3.25p 3.50p 3.25p 3.50p 763445
09/05/2018 3.50p 3.60p 3.25p 3.25p 359094
08/05/2018 3.38p 3.50p 3.25p 3.50p 138462
04/05/2018 3.38p 3.38p 3.25p 3.38p 100000
03/05/2018 3.38p 3.38p 3.38p 3.38p 0
02/05/2018 3.38p 3.42p 3.38p 3.38p 1124
01/05/2018 3.38p 3.38p 3.38p 3.38p 0
30/04/2018 3.38p 3.45p 3.30p 3.38p 67368
27/04/2018 3.38p 3.38p 3.38p 3.38p 0
26/04/2018 3.63p 3.75p 3.33p 3.38p 1040162
25/04/2018 3.75p 3.84p 3.35p 3.63p 713406
24/04/2018 3.88p 3.88p 3.60p 3.75p 150000
23/04/2018 3.88p 3.88p 3.60p 3.88p 200000
20/04/2018 3.88p 3.93p 3.83p 3.88p 166133
19/04/2018 3.88p 4.00p 3.88p 3.88p 80334
18/04/2018 3.88p 3.93p 3.85p 3.88p 283960
17/04/2018 3.88p 3.90p 3.80p 3.88p 253589
16/04/2018 3.75p 4.00p 3.75p 3.88p 1453208
13/04/2018 3.75p 3.80p 3.67p 3.75p 716358
12/04/2018 3.63p 3.98p 3.63p 3.75p 1744891
11/04/2018 3.63p 3.75p 3.63p 3.63p 508886
10/04/2018 3.63p 3.77p 3.55p 3.63p 573284
09/04/2018 3.50p 3.50p 3.50p 3.50p 370000
06/04/2018 3.50p 3.50p 3.25p 3.50p 67162
05/04/2018 3.50p 3.75p 3.50p 3.50p 801600
04/04/2018 3.25p 3.50p 3.25p 3.50p 464655
03/04/2018 3.25p 3.25p 3.20p 3.25p 10555
29/03/2018 3.25p 3.47p 3.25p 3.25p 395000
28/03/2018 3.25p 3.25p 3.16p 3.25p 20000
27/03/2018 3.38p 3.38p 3.13p 3.25p 704419
26/03/2018 3.38p 3.38p 3.38p 3.38p 0
23/03/2018 3.38p 3.38p 3.20p 3.38p 550000
22/03/2018 3.38p 3.38p 3.27p 3.38p 100000
21/03/2018 3.38p 3.40p 3.31p 3.38p 175000
20/03/2018 3.38p 3.50p 3.25p 3.38p 3558823
19/03/2018 3.38p 3.38p 3.38p 3.38p 200000
16/03/2018 3.38p 3.38p 3.25p 3.38p 250000
15/03/2018 3.38p 3.38p 3.32p 3.38p 70000
14/03/2018 3.38p 3.38p 3.33p 3.38p 4555
13/03/2018 3.38p 3.38p 3.33p 3.38p 5583
12/03/2018 3.38p 3.50p 3.33p 3.38p 60910
09/03/2018 3.38p 3.38p 3.38p 3.38p 0
08/03/2018 3.38p 3.38p 3.38p 3.38p 0
07/03/2018 3.38p 3.38p 3.38p 3.38p 0
06/03/2018 3.38p 3.38p 3.38p 3.38p 0
05/03/2018 3.38p 3.38p 3.32p 3.38p 27239
02/03/2018 3.50p 3.50p 3.38p 3.38p 0
01/03/2018 3.50p 3.50p 3.37p 3.50p 127586
28/02/2018 3.50p 3.70p 3.50p 3.50p 448000
27/02/2018 3.38p 3.70p 3.38p 3.50p 75000
26/02/2018 3.38p 3.47p 3.35p 3.38p 116639
23/02/2018 3.38p 3.50p 3.36p 3.38p 697381
22/02/2018 3.13p 3.58p 3.13p 3.38p 950000
21/02/2018 3.13p 3.13p 3.06p 3.13p 19939
20/02/2018 3.13p 3.13p 3.13p 3.13p 0
19/02/2018 3.13p 3.13p 3.06p 3.13p 86000
16/02/2018 3.13p 3.20p 3.13p 3.13p 250000
15/02/2018 3.13p 3.13p 3.05p 3.13p 300000
14/02/2018 3.13p 3.13p 3.13p 3.13p 0
13/02/2018 3.13p 3.13p 3.13p 3.13p 400000
12/02/2018 3.13p 3.20p 3.01p 3.13p 87052
09/02/2018 3.13p 3.13p 3.13p 3.13p 0
08/02/2018 3.13p 3.13p 3.13p 3.13p 0
07/02/2018 3.13p 3.13p 3.13p 3.13p 0
06/02/2018 3.25p 3.25p 3.00p 3.13p 1189608
05/02/2018 3.25p 3.40p 3.25p 3.38p 377377
02/02/2018 3.25p 3.25p 3.25p 3.25p 0
01/02/2018 3.25p 3.25p 3.25p 3.25p 0
31/01/2018 3.25p 3.25p 3.25p 3.25p 0
30/01/2018 3.25p 3.25p 3.25p 3.25p 0
29/01/2018 3.38p 3.50p 3.25p 3.25p 734824
26/01/2018 3.38p 3.47p 3.26p 3.38p 61152
25/01/2018 3.38p 3.38p 3.38p 3.38p 0
24/01/2018 3.38p 3.45p 3.30p 3.38p 166970
23/01/2018 3.25p 3.47p 3.25p 3.38p 28646
22/01/2018 3.50p 3.50p 3.31p 3.50p 65000
19/01/2018 3.50p 3.75p 3.35p 3.50p 416458
18/01/2018 3.50p 3.50p 3.50p 3.50p 0
17/01/2018 3.50p 3.50p 3.50p 3.50p 0
16/01/2018 3.63p 3.63p 3.43p 3.50p 89560
15/01/2018 3.63p 3.88p 3.41p 3.63p 178421
12/01/2018 3.38p 3.63p 3.38p 3.63p 150000
11/01/2018 3.38p 3.38p 3.25p 3.38p 70124
10/01/2018 3.38p 3.47p 3.30p 3.38p 350622
09/01/2018 3.38p 3.38p 3.26p 3.38p 1381
08/01/2018 3.38p 3.38p 3.28p 3.38p 52864
05/01/2018 3.38p 3.38p 3.28p 3.38p 100432
04/01/2018 3.25p 3.45p 3.10p 3.38p 204904
03/01/2018 3.50p 3.50p 3.10p 3.38p 270000
02/01/2018 3.63p 3.63p 3.50p 3.50p 19535
29/12/2017 3.63p 3.63p 3.63p 3.63p 0

*Close Price adjusted for both dividends and splits