Metals Exploration Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.504	2.700	2.504	2.650	2.650	2,042,237
2023-12-13	2.600	2.635	2.415	2.450	2.450	2,169,073
2023-12-12	2.600	2.700	2.510	2.600	2.600	383,658
2023-12-11	2.700	2.800	2.532	2.600	2.600	1,268,789
2023-12-08	2.700	2.750	2.600	2.700	2.700	4,564,462
2023-12-07	2.700	2.775	2.600	2.700	2.700	608,751
2023-12-06	2.800	2.800	2.600	2.700	2.700	164,244
2023-12-05	3.026	3.026	2.700	2.800	2.800	1,390,853
2023-12-04	2.650	3.200	2.620	3.050	3.050	4,525,194
2023-12-01	2.650	2.770	2.530	2.650	2.650	634,276
2023-11-30	2.700	2.770	2.530	2.650	2.650	1,011,993
2023-11-29	2.631	2.880	2.631	2.700	2.700	4,234,276
2023-11-28	2.450	2.800	2.403	2.650	2.650	4,777,620
2023-11-27	2.325	2.525	2.325	2.450	2.450	1,699,801
2023-11-24	2.250	2.380	2.250	2.250	2.250	6,543
2023-11-23	2.250	2.370	2.165	2.250	2.250	742,728
2023-11-22	2.250	2.340	2.250	2.250	2.250	1,080,641
2023-11-21	2.100	2.200	2.000	2.150	2.150	1,205,546
2023-11-20	2.150	2.174	2.000	2.100	2.100	1,612,019
2023-11-17	2.150	2.150	2.010	2.150	2.150	546,306
2023-11-16	2.150	2.150	2.035	2.150	2.150	866,497
2023-11-15	2.150	2.200	2.000	2.150	2.150	1,819,654
2023-11-14	2.150	2.150	2.000	2.150	2.150	1,111,218
2023-11-13	2.150	2.175	2.000	2.150	2.150	1,361,659
2023-11-10	2.150	2.187	2.061	2.150	2.150	23,374
2023-11-09	2.150	2.150	2.058	2.150	2.150	31,328
2023-11-08	2.150	2.300	2.000	2.150	2.150	210,752
2023-11-07	2.250	2.300	2.000	2.150	2.150	852,786
2023-11-06	2.250	2.290	2.125	2.250	2.250	185,581
2023-11-03	2.250	2.250	2.127	2.250	2.250	390,275
2023-11-02	2.350	2.400	2.130	2.250	2.250	647,713
2023-11-01	2.350	2.400	2.222	2.350	2.350	334,688
2023-10-31	2.350	2.500	2.230	2.350	2.350	543,006
2023-10-30	2.300	2.500	2.200	2.350	2.350	1,736,622
2023-10-27	2.350	2.440	2.160	2.300	2.300	2,854,529
2023-10-26	2.150	2.525	2.116	2.350	2.350	2,528,049
2023-10-25	2.100	2.270	2.035	2.150	2.150	1,495,614
2023-10-24	2.100	2.100	2.022	2.100	2.100	256,847
2023-10-23	2.150	2.225	2.052	2.100	2.100	2,141,445
2023-10-20	2.000	2.240	1.997	2.150	2.150	1,484,250
2023-10-19	2.000	2.100	1.944	2.000	2.000	2,831,005
2023-10-18	2.000	2.080	1.975	2.000	2.000	2,142,265
2023-10-17	1.900	2.180	1.674	2.000	2.000	4,325,274
2023-10-16	2.050	2.300	2.033	2.100	2.100	2,913,934
2023-10-13	1.900	2.094	1.851	2.050	2.050	2,622,625
2023-10-12	1.900	1.920	1.810	1.900	1.900	1,094,539
2023-10-11	1.930	1.930	1.825	1.900	1.900	670,096
2023-10-10	1.950	1.950	1.833	1.950	1.950	250,949
2023-10-09	1.851	1.950	1.851	1.950	1.950	471,381
2023-10-06	1.850	1.868	1.813	1.850	1.850	2,217,330
2023-10-05	1.850	1.870	1.826	1.850	1.850	2,147,008
2023-10-04	1.900	1.901	1.814	1.850	1.850	1,075,796
2023-10-03	1.900	1.920	1.837	1.900	1.900	465,610
2023-10-02	1.900	1.933	1.870	1.900	1.900	1,143,349
2023-09-29	1.950	1.988	1.804	1.900	1.900	1,248,381
2023-09-28	2.000	2.000	1.901	1.950	1.950	775,002
2023-09-27	2.150	2.188	1.920	2.000	2.000	2,278,167
2023-09-26	1.900	1.971	1.868	1.900	1.900	213,874
2023-09-25	1.900	2.000	1.821	1.900	1.900	1,118,068
2023-09-22	1.950	1.950	1.800	1.900	1.900	130,486

← NewerPage 13 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.