Metals Exploration Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	1.750	1.800	1.631	1.700	1.700	5,211,422
2023-03-27	1.700	1.750	1.700	1.750	1.750	1,644,472
2023-03-24	1.700	1.710	1.661	1.700	1.700	1,391,181
2023-03-23	1.730	1.730	1.701	1.725	1.725	753,188
2023-03-22	1.750	1.765	1.700	1.750	1.750	2,144,336
2023-03-21	1.726	1.780	1.726	1.750	1.750	2,083,603
2023-03-20	1.650	1.793	1.612	1.725	1.725	5,402,229
2023-03-17	1.600	1.690	1.561	1.650	1.650	2,932,038
2023-03-16	1.625	1.630	1.570	1.600	1.600	1,625,371
2023-03-15	1.650	1.660	1.600	1.625	1.625	1,393,235
2023-03-14	1.650	1.670	1.605	1.650	1.650	267,097
2023-03-13	1.625	1.764	1.600	1.650	1.650	4,442,452
2023-03-10	1.600	1.649	1.553	1.625	1.625	1,802,580
2023-03-09	1.575	1.600	1.575	1.600	1.600	556,337
2023-03-08	1.600	1.600	1.511	1.575	1.575	2,308,808
2023-03-07	1.675	1.675	1.535	1.675	1.675	1,400,000
2023-03-06	1.675	1.675	1.605	1.675	1.675	156,894
2023-03-03	1.650	1.675	1.581	1.675	1.675	515,063
2023-03-02	1.670	1.670	1.578	1.650	1.650	421,226
2023-03-01	1.600	1.762	1.570	1.675	1.675	1,147,565
2023-02-28	1.600	1.638	1.600	1.600	1.600	90,000
2023-02-27	1.600	1.615	1.565	1.600	1.600	394,520
2023-02-24	1.625	1.640	1.560	1.600	1.600	1,072,001
2023-02-23	1.641	1.641	1.565	1.625	1.625	289,690
2023-02-22	1.675	1.685	1.650	1.650	1.650	346,081
2023-02-21	1.650	1.689	1.650	1.675	1.675	952,053
2023-02-20	1.720	1.720	1.609	1.625	1.625	4,833,363
2023-02-17	1.780	1.780	1.700	1.750	1.750	537,121
2023-02-16	1.820	1.820	1.720	1.800	1.800	1,490,766
2023-02-15	1.850	1.850	1.803	1.850	1.850	536,807
2023-02-14	1.850	1.880	1.820	1.850	1.850	1,395,026
2023-02-13	1.833	1.940	1.833	1.850	1.850	3,490,994
2023-02-10	1.653	1.885	1.653	1.800	1.800	4,307,854
2023-02-09	1.635	1.700	1.635	1.650	1.650	218,794
2023-02-08	1.556	1.698	1.556	1.600	1.600	3,336,567
2023-02-07	1.550	1.565	1.510	1.550	1.550	612,342
2023-02-06	1.550	1.580	1.500	1.550	1.550	1,482,985
2023-02-03	1.600	1.600	1.522	1.600	1.600	596,528
2023-02-02	1.625	1.645	1.521	1.600	1.600	686,942
2023-02-01	1.650	1.680	1.600	1.625	1.625	1,792,240
2023-01-31	1.600	1.847	1.565	1.650	1.650	9,054,142
2023-01-30	1.500	1.500	1.450	1.500	1.500	292,512
2023-01-27	1.500	1.533	1.451	1.500	1.500	143,475
2023-01-26	1.475	1.540	1.441	1.500	1.500	165,411
2023-01-25	1.525	1.549	1.375	1.475	1.475	1,902,834
2023-01-24	1.525	1.540	1.513	1.525	1.525	23,052
2023-01-23	1.525	1.525	1.502	1.525	1.525	390,625
2023-01-20	1.550	1.597	1.513	1.525	1.525	1,900,812
2023-01-19	1.531	1.580	1.531	1.550	1.550	630,370
2023-01-18	1.525	1.550	1.501	1.525	1.525	371,805
2023-01-17	1.771	1.771	1.504	1.525	1.525	3,477,436
2023-01-16	1.550	1.800	1.550	1.775	1.775	4,602,107
2023-01-13	1.425	1.600	1.425	1.550	1.550	3,087,457
2023-01-12	1.350	1.475	1.315	1.425	1.425	749,132
2023-01-11	1.325	1.388	1.305	1.350	1.350	966,718
2023-01-10	1.275	1.355	1.251	1.325	1.325	1,293,363
2023-01-09	1.275	1.298	1.265	1.275	1.275	1,124,429
2023-01-06	1.300	1.300	1.255	1.275	1.275	518,418
2023-01-05	1.341	1.341	1.300	1.325	1.325	1,275,798
2023-01-04	1.325	1.390	1.300	1.350	1.350	1,281,998

← NewerPage 16 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.