Metals Exploration Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	1.800	1.820	1.706	1.800	1.800	1,663,831
2023-06-26	1.750	1.956	1.682	1.800	1.800	887,068
2023-06-23	1.750	1.860	1.600	1.750	1.750	925,780
2023-06-22	1.750	1.810	1.720	1.750	1.750	1,533,086
2023-06-21	1.750	1.750	1.686	1.750	1.750	8,147,027
2023-06-20	1.750	1.750	1.667	1.750	1.750	51,175
2023-06-19	1.750	1.750	1.669	1.750	1.750	175,000
2023-06-16	1.750	1.825	1.740	1.750	1.750	60,140
2023-06-15	1.750	1.750	1.635	1.750	1.750	265,222
2023-06-14	1.700	1.800	1.663	1.750	1.750	690,329
2023-06-13	1.700	1.769	1.600	1.700	1.700	1,026,050
2023-06-12	1.700	1.745	1.651	1.700	1.700	1,023,506
2023-06-09	1.621	1.786	1.621	1.700	1.700	1,679,644
2023-06-08	1.650	1.667	1.650	1.650	1.650	1,158,411
2023-06-07	1.600	1.667	1.600	1.600	1.600	501,488
2023-06-06	1.600	1.700	1.570	1.600	1.600	483,313
2023-06-05	1.550	1.600	1.528	1.600	1.600	1,432,216
2023-06-02	1.587	1.587	1.500	1.510	1.510	1,944,543
2023-06-01	1.650	1.700	1.535	1.600	1.600	1,063,306
2023-05-31	1.650	1.744	1.580	1.650	1.650	1,049,183
2023-05-30	1.600	1.744	1.510	1.650	1.650	2,050,425
2023-05-26	1.656	1.656	1.533	1.600	1.600	1,868,445
2023-05-25	1.785	1.785	1.660	1.750	1.750	719,989
2023-05-24	1.800	1.820	1.685	1.800	1.800	505,632
2023-05-23	1.850	1.920	1.746	1.800	1.800	710,273
2023-05-22	1.850	1.930	1.741	1.850	1.850	970,702
2023-05-19	1.890	1.890	1.710	1.800	1.800	2,864,747
2023-05-18	1.950	1.951	1.810	1.900	1.900	1,022,034
2023-05-17	1.925	2.000	1.925	1.950	1.950	2,175,902
2023-05-16	1.900	1.940	1.760	1.900	1.900	918,881
2023-05-15	1.850	1.950	1.820	1.900	1.900	1,922,301
2023-05-12	1.850	1.850	1.815	1.850	1.850	675,000
2023-05-11	1.900	1.990	1.800	1.900	1.900	3,153,576
2023-05-10	1.900	1.995	1.815	1.900	1.900	1,046,602
2023-05-09	1.950	1.980	1.880	1.900	1.900	700,835
2023-05-05	1.950	2.030	1.950	1.950	1.950	998,761
2023-05-04	1.950	2.040	1.900	1.900	1.900	1,782,302
2023-05-03	2.050	2.070	1.917	1.950	1.950	1,462,374
2023-05-02	1.825	2.050	1.818	2.050	2.050	3,681,471
2023-04-28	2.006	2.006	1.720	1.825	1.825	4,699,245
2023-04-27	2.100	2.101	2.000	2.000	2.000	1,543,779
2023-04-26	2.000	2.198	2.000	2.100	2.100	4,137,355
2023-04-25	2.000	2.085	1.906	2.000	2.000	2,175,262
2023-04-24	2.000	2.080	1.900	2.000	2.000	4,948,926
2023-04-21	2.000	2.090	1.981	2.000	2.000	480,831
2023-04-20	2.000	2.070	1.951	2.000	2.000	2,422,851
2023-04-19	2.070	2.070	1.966	2.000	2.000	1,968,347
2023-04-18	2.100	2.200	2.000	2.100	2.100	5,201,367
2023-04-17	2.050	2.180	1.971	2.100	2.100	1,715,891
2023-04-14	2.130	2.130	1.917	2.000	2.000	4,035,803
2023-04-13	2.300	2.400	2.103	2.150	2.150	4,585,325
2023-04-12	2.244	2.430	2.244	2.300	2.300	7,165,364
2023-04-11	2.080	2.380	2.080	2.100	2.100	8,506,325
2023-04-06	1.950	2.100	1.903	2.050	2.050	6,720,795
2023-04-05	1.875	2.030	1.860	1.950	1.950	3,418,719
2023-04-04	1.825	2.000	1.818	1.875	1.875	5,370,629
2023-04-03	1.850	1.890	1.750	1.825	1.825	6,624,655
2023-03-31	1.750	1.800	1.750	1.795	1.795	1,641,506
2023-03-30	1.750	1.800	1.733	1.750	1.750	1,041,677
2023-03-29	1.700	1.750	1.674	1.750	1.750	4,241,361

← NewerPage 15 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.