Metals one (MET1) Share Price

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

Date Open High Low Close* Volume
17/08/2023 4.65p 4.65p 4.00p 4.25p 255755
16/08/2023 4.40p 4.44p 4.32p 4.40p 266000
15/08/2023 4.40p 4.44p 4.40p 4.40p 8859
14/08/2023 4.40p 4.40p 4.37p 4.40p 0
11/08/2023 4.35p 4.50p 4.30p 4.40p 125839
10/08/2023 4.35p 4.39p 4.30p 4.35p 144469
09/08/2023 4.30p 4.40p 4.30p 4.35p 122008
08/08/2023 4.15p 4.56p 4.10p 4.25p 254001
07/08/2023 4.15p 4.30p 4.15p 4.15p 13734
04/08/2023 4.50p 4.71p 4.15p 4.15p 289074
03/08/2023 4.25p 4.60p 4.25p 4.50p 47950
02/08/2023 4.25p 4.37p 4.25p 4.25p 225
01/08/2023 4.25p 4.50p 4.25p 4.25p 36234
31/07/2023 6.00p 6.00p 4.50p 4.50p 441995

*Close Price adjusted for both dividends and splits