Metals Exploration Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	1.225	1.380	1.202	1.325	1.325	2,626,692
2022-12-30	1.225	1.249	1.225	1.225	1.225	244,631
2022-12-29	1.225	1.250	1.225	1.225	1.225	373,696
2022-12-28	1.225	1.247	1.225	1.225	1.225	383,865
2022-12-23	1.249	1.249	1.225	1.225	1.225	10,412
2022-12-22	1.225	1.225	1.225	1.225	1.225	23,151
2022-12-21	1.250	1.250	1.225	1.225	1.225	87,779
2022-12-20	1.225	1.244	1.222	1.225	1.225	495,230
2022-12-19	1.225	1.247	1.222	1.225	1.225	401,030
2022-12-16	1.225	1.250	1.225	1.225	1.225	12,298
2022-12-15	1.225	1.225	1.220	1.225	1.225	200,000
2022-12-14	1.225	1.247	1.216	1.225	1.225	1,068,810
2022-12-13	1.225	1.225	1.225	1.225	1.225	0
2022-12-12	1.249	1.249	1.212	1.225	1.225	16,217
2022-12-09	1.250	1.250	1.203	1.225	1.225	433,336
2022-12-08	1.225	1.225	1.203	1.225	1.225	10,000
2022-12-07	1.225	1.225	1.200	1.225	1.225	97,868
2022-12-06	1.200	1.250	1.180	1.225	1.225	902,762
2022-12-05	1.225	1.232	1.150	1.150	1.150	534,936
2022-12-02	1.200	1.200	1.200	1.200	1.200	0
2022-12-01	1.150	1.195	1.122	1.175	1.175	1,202,150
2022-11-30	1.150	1.150	1.150	1.150	1.150	0
2022-11-29	1.150	1.170	1.150	1.150	1.150	5,000
2022-11-28	1.150	1.150	1.100	1.150	1.150	259,695
2022-11-25	1.150	1.150	1.103	1.150	1.150	91,746
2022-11-24	1.170	1.170	1.125	1.150	1.150	603,224
2022-11-23	1.200	1.200	1.155	1.200	1.200	232,696
2022-11-22	1.219	1.219	1.200	1.200	1.200	639,468
2022-11-21	1.170	1.230	1.170	1.225	1.225	988,949
2022-11-18	1.075	1.150	1.068	1.150	1.150	1,119,335
2022-11-17	1.075	1.090	1.050	1.075	1.075	22,789
2022-11-16	1.000	1.121	0.966	1.075	1.075	2,966,375
2022-11-15	0.940	1.000	0.940	1.000	1.000	1,559,628
2022-11-14	0.925	0.928	0.925	0.925	0.925	350,000
2022-11-11	0.925	0.925	0.925	0.925	0.925	495,999
2022-11-10	0.900	0.927	0.900	0.900	0.900	547,320
2022-11-09	0.900	0.908	0.853	0.900	0.900	379,484
2022-11-08	0.845	0.929	0.845	0.900	0.900	1,290,638
2022-11-07	0.825	0.840	0.825	0.825	0.825	312,714
2022-11-04	0.825	0.840	0.808	0.825	0.825	189,488
2022-11-03	0.825	0.845	0.800	0.825	0.825	106,017
2022-11-02	0.825	0.825	0.825	0.825	0.825	120,892
2022-11-01	0.825	0.825	0.825	0.825	0.825	304,256
2022-10-31	0.825	0.830	0.800	0.825	0.825	3,384
2022-10-28	0.825	0.830	0.800	0.825	0.825	212,196
2022-10-27	0.825	0.825	0.825	0.825	0.825	956,211
2022-10-26	0.825	0.830	0.825	0.825	0.825	97,926
2022-10-25	0.825	0.830	0.800	0.825	0.825	42,125
2022-10-24	0.825	0.830	0.804	0.825	0.825	799,684
2022-10-21	0.825	0.849	0.804	0.825	0.825	1,379,757
2022-10-20	0.825	0.835	0.815	0.825	0.825	211,148
2022-10-19	0.825	0.825	0.825	0.825	0.825	231,495
2022-10-18	0.875	0.891	0.810	0.825	0.825	2,314,572
2022-10-17	0.926	0.926	0.850	0.875	0.875	3,435,845
2022-10-14	0.925	0.990	0.921	0.950	0.950	171,069
2022-10-13	0.925	1.000	0.925	0.925	0.925	895,950
2022-10-12	0.900	0.936	0.900	0.900	0.900	152,946
2022-10-11	0.875	0.896	0.875	0.875	0.875	1,261,678
2022-10-10	0.875	0.895	0.875	0.875	0.875	6,000
2022-10-07	0.875	0.900	0.852	0.875	0.875	760,902

← NewerPage 17 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.