Metals Exploration Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	1.275	1.330	1.270	1.275	1.275	289,766
2022-04-12	1.250	1.340	1.220	1.275	1.275	816,558
2022-04-11	1.250	1.280	1.201	1.250	1.250	2,181,279
2022-04-08	1.250	1.250	1.201	1.250	1.250	275,699
2022-04-07	1.250	1.250	1.238	1.250	1.250	120,362
2022-04-06	1.250	1.250	1.243	1.250	1.250	142,687
2022-04-05	1.250	1.250	1.201	1.250	1.250	1,121,809
2022-04-04	1.250	1.250	1.200	1.250	1.250	1,543,484
2022-04-01	1.250	1.250	1.200	1.250	1.250	3,277,874
2022-03-31	1.250	1.250	1.203	1.250	1.250	1,857,475
2022-03-30	1.250	1.250	1.181	1.250	1.250	8,696,337
2022-03-29	1.275	1.288	1.216	1.250	1.250	3,260,291
2022-03-28	1.330	1.330	1.271	1.300	1.300	576,241
2022-03-25	1.350	1.370	1.300	1.350	1.350	2,107,192
2022-03-24	1.350	1.350	1.330	1.350	1.350	3,000,000
2022-03-23	1.325	1.385	1.285	1.350	1.350	7,289,516
2022-03-22	1.325	1.335	1.278	1.325	1.325	537,633
2022-03-21	1.325	1.325	1.301	1.325	1.325	100,000
2022-03-18	1.300	1.339	1.291	1.325	1.325	1,361,768
2022-03-17	1.280	1.340	1.280	1.300	1.300	2,015,547
2022-03-16	1.325	1.345	1.250	1.275	1.275	6,586,702
2022-03-15	1.347	1.347	1.300	1.325	1.325	250,000
2022-03-14	1.375	1.380	1.260	1.350	1.350	455,946
2022-03-11	1.375	1.375	1.310	1.375	1.375	1,877,707
2022-03-10	1.375	1.375	1.339	1.375	1.375	300,000
2022-03-09	1.375	1.450	1.300	1.375	1.375	2,193,632
2022-03-08	1.350	1.398	1.300	1.375	1.375	11,041,438
2022-03-07	1.325	1.385	1.300	1.350	1.350	13,483,594
2022-03-04	1.350	1.380	1.281	1.325	1.325	11,004,041
2022-03-03	1.325	1.380	1.300	1.350	1.350	6,641,598
2022-03-02	1.348	1.348	1.310	1.325	1.325	974,050
2022-03-01	1.375	1.420	1.345	1.375	1.375	7,582,002
2022-02-28	1.375	1.390	1.330	1.375	1.375	898,654
2022-02-25	1.450	1.500	1.364	1.375	1.375	5,859,028
2022-02-24	1.275	1.490	1.268	1.450	1.450	4,355,723
2022-02-23	1.325	1.325	1.263	1.325	1.325	351,989
2022-02-22	1.325	1.375	1.271	1.325	1.325	2,497,662
2022-02-21	1.390	1.390	1.260	1.325	1.325	5,846,111
2022-02-18	1.417	1.417	1.355	1.400	1.400	1,346,814
2022-02-17	1.350	1.424	1.350	1.400	1.400	5,197,508
2022-02-16	1.277	1.350	1.277	1.325	1.325	1,170,735
2022-02-15	1.275	1.327	1.275	1.275	1.275	95,458
2022-02-14	1.325	1.331	1.250	1.275	1.275	951,953
2022-02-11	1.350	1.350	1.315	1.325	1.325	1,928,959
2022-02-10	1.350	1.350	1.310	1.325	1.325	7,127,375
2022-02-09	1.425	1.448	1.350	1.425	1.425	3,917,105
2022-02-08	1.375	1.500	1.325	1.425	1.425	4,546,193
2022-02-07	1.375	1.390	1.350	1.375	1.375	346,967
2022-02-04	1.400	1.410	1.351	1.400	1.400	828,692
2022-02-03	1.400	1.420	1.350	1.400	1.400	3,135,124
2022-02-02	1.400	1.415	1.370	1.400	1.400	3,876,169
2022-02-01	1.350	1.440	1.350	1.400	1.400	1,512,286
2022-01-31	1.300	1.340	1.283	1.325	1.325	1,974,513
2022-01-28	1.300	1.330	1.282	1.300	1.300	683,316
2022-01-27	1.375	1.413	1.250	1.300	1.300	2,847,787
2022-01-26	1.375	1.423	1.355	1.375	1.375	617,899
2022-01-25	1.350	1.380	1.317	1.325	1.325	2,418,658
2022-01-24	1.400	1.417	1.317	1.350	1.350	993,891
2022-01-21	1.600	1.663	1.380	1.400	1.400	6,496,424
2022-01-20	1.528	1.600	1.528	1.600	1.600	1,560,552

← NewerPage 20 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.