Metals Exploration Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.900	1.930	1.720	1.850	1.850	3,821,162
2023-09-19	1.973	1.973	1.844	1.900	1.900	87,032
2023-09-18	2.040	2.040	1.900	2.000	2.000	1,146,931
2023-09-15	2.050	2.085	2.010	2.050	2.050	1,214,224
2023-09-14	2.100	2.180	2.005	2.050	2.050	581,141
2023-09-13	2.100	2.180	2.013	2.100	2.100	390,568
2023-09-12	2.100	2.130	2.004	2.100	2.100	771,189
2023-09-11	2.100	2.150	2.100	2.100	2.100	22,814
2023-09-08	2.002	2.100	2.002	2.100	2.100	640,743
2023-09-07	2.050	2.100	2.002	2.050	2.050	1,759,284
2023-09-06	2.100	2.150	2.027	2.050	2.050	1,490,923
2023-09-05	2.200	2.272	2.100	2.100	2.100	1,635,942
2023-09-04	2.050	2.300	2.031	2.200	2.200	4,479,618
2023-09-01	2.100	2.400	2.011	2.050	2.050	2,037,178
2023-08-31	2.100	2.200	2.066	2.100	2.100	2,544,201
2023-08-30	1.870	2.190	1.870	2.100	2.100	4,982,045
2023-08-29	1.800	1.960	1.704	1.850	1.850	2,080,666
2023-08-25	1.800	1.800	1.800	1.800	1.800	0
2023-08-24	1.800	1.810	1.800	1.800	1.800	1,326
2023-08-23	1.800	1.810	1.800	1.800	1.800	2,430
2023-08-22	1.800	1.840	1.711	1.800	1.800	1,542,202
2023-08-21	1.775	1.890	1.744	1.800	1.800	2,187,304
2023-08-18	1.775	1.813	1.725	1.775	1.775	88,000
2023-08-17	1.775	1.829	1.726	1.775	1.775	495,392
2023-08-16	1.800	1.874	1.701	1.775	1.775	1,707,942
2023-08-15	1.800	1.898	1.800	1.800	1.800	708,375
2023-08-14	1.800	1.898	1.771	1.800	1.800	326,399
2023-08-11	1.800	1.880	1.700	1.800	1.800	927,349
2023-08-10	1.800	1.800	1.800	1.800	1.800	791,958
2023-08-09	1.789	1.789	1.720	1.750	1.750	893,121
2023-08-08	1.800	1.805	1.700	1.800	1.800	87,237
2023-08-07	1.900	1.914	1.700	1.800	1.800	6,991,170
2023-08-04	1.900	1.945	1.820	1.900	1.900	951,271
2023-08-03	1.900	1.900	1.895	1.900	1.900	1,319
2023-08-02	1.900	1.900	1.895	1.900	1.900	639
2023-08-01	1.900	1.900	1.820	1.900	1.900	45,274
2023-07-31	1.900	1.910	1.800	1.900	1.900	926,754
2023-07-28	1.910	1.910	1.800	1.900	1.900	2,360,815
2023-07-27	2.000	2.040	1.900	2.000	2.000	303,215
2023-07-26	1.950	2.040	1.800	2.000	2.000	1,885,128
2023-07-25	2.050	2.060	1.900	1.950	1.950	2,270,622
2023-07-24	2.100	2.100	2.000	2.050	2.050	798,236
2023-07-21	2.250	2.360	2.075	2.250	2.250	597,530
2023-07-20	2.100	2.475	2.006	2.250	2.250	8,959,303
2023-07-19	1.950	1.950	1.905	1.950	1.950	50,000
2023-07-18	1.950	2.040	1.865	1.950	1.950	103,227
2023-07-17	1.900	2.100	1.775	1.950	1.950	2,449,874
2023-07-14	1.900	1.900	1.815	1.900	1.900	71,489
2023-07-13	1.815	1.980	1.815	1.900	1.900	2,728,959
2023-07-12	1.803	1.900	1.803	1.850	1.850	1,152,707
2023-07-11	1.800	1.830	1.721	1.800	1.800	376,853
2023-07-10	1.700	1.850	1.633	1.800	1.800	874,832
2023-07-07	1.700	1.780	1.633	1.700	1.700	520,196
2023-07-06	1.700	1.720	1.633	1.700	1.700	266,188
2023-07-05	1.700	1.700	1.625	1.700	1.700	209,459
2023-07-04	1.750	1.750	1.633	1.750	1.750	681,703
2023-07-03	1.750	1.750	1.750	1.750	1.750	0
2023-06-30	1.800	1.800	1.700	1.800	1.800	109,193
2023-06-29	1.800	1.800	1.700	1.800	1.800	359,434
2023-06-28	1.800	1.815	1.736	1.800	1.800	151,025

← NewerPage 14 of 22 · 1,262 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.