Metals Exploration Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	1.520	1.549	1.520	1.525	1.525	596,551
2022-01-18	1.552	1.552	1.426	1.500	1.500	5,806,913
2022-01-17	1.463	1.648	1.463	1.625	1.625	2,670,347
2022-01-14	1.450	1.497	1.450	1.450	1.450	333
2022-01-13	1.450	1.497	1.450	1.450	1.450	333
2022-01-12	1.450	1.450	1.450	1.450	1.450	0
2022-01-11	1.450	1.493	1.445	1.450	1.450	412,785
2022-01-10	1.450	1.500	1.450	1.450	1.450	615,449
2022-01-07	1.425	1.425	1.391	1.425	1.425	2,310
2022-01-06	1.425	1.425	1.391	1.425	1.425	86,646
2022-01-05	1.450	1.489	1.413	1.425	1.425	337,590
2022-01-04	1.450	1.500	1.400	1.450	1.450	841,529
2021-12-31	1.450	1.450	1.430	1.450	1.450	100,000
2021-12-30	1.450	1.500	1.430	1.450	1.450	424,974
2021-12-29	1.400	1.500	1.400	1.450	1.450	4,752,452
2021-12-24	1.375	1.375	1.370	1.375	1.375	26,993
2021-12-23	1.375	1.400	1.366	1.375	1.375	64,976
2021-12-22	1.375	1.400	1.365	1.375	1.375	50,333
2021-12-21	1.350	1.380	1.310	1.375	1.375	1,023,890
2021-12-20	1.325	1.390	1.301	1.350	1.350	1,625,892
2021-12-17	1.299	1.350	1.299	1.325	1.325	5,058,753
2021-12-16	1.245	1.300	1.245	1.250	1.250	1,398,084
2021-12-15	1.305	1.305	1.205	1.225	1.225	2,748,922
2021-12-14	1.325	1.335	1.176	1.325	1.325	3,994,471
2021-12-13	1.325	1.335	1.255	1.325	1.325	990,945
2021-12-10	1.325	1.340	1.271	1.300	1.300	2,087,766
2021-12-09	1.300	1.355	1.250	1.325	1.325	1,482,310
2021-12-08	1.373	1.373	1.260	1.300	1.300	325,908
2021-12-07	1.375	1.375	1.350	1.375	1.375	1,025,743
2021-12-06	1.425	1.475	1.353	1.400	1.400	1,625,174
2021-12-03	1.425	1.550	1.425	1.425	1.425	683,552
2021-12-02	1.425	1.425	1.378	1.425	1.425	108,262
2021-12-01	1.425	1.498	1.425	1.425	1.425	66,799
2021-11-30	1.400	1.485	1.349	1.425	1.425	789,039
2021-11-29	1.450	1.463	1.300	1.400	1.400	464,753
2021-11-26	1.500	1.500	1.426	1.450	1.450	1,206,564
2021-11-25	1.520	1.520	1.500	1.500	1.500	118,974
2021-11-24	1.550	1.589	1.510	1.525	1.525	1,136,382
2021-11-23	1.550	1.550	1.513	1.550	1.550	1,582,752
2021-11-22	1.625	1.665	1.565	1.600	1.600	884,053
2021-11-19	1.625	1.680	1.565	1.625	1.625	750,378
2021-11-18	1.625	1.630	1.571	1.625	1.625	308,915
2021-11-17	1.613	1.650	1.613	1.625	1.625	794,253
2021-11-16	1.550	1.650	1.526	1.575	1.575	1,079,239
2021-11-15	1.550	1.570	1.525	1.550	1.550	427,152
2021-11-12	1.614	1.614	1.530	1.550	1.550	1,311,909
2021-11-11	1.675	1.690	1.611	1.625	1.625	2,243,310
2021-11-10	1.585	1.697	1.585	1.675	1.675	1,914,009
2021-11-09	1.525	1.594	1.491	1.550	1.550	1,920,592
2021-11-08	1.525	1.600	1.450	1.525	1.525	1,760,792
2021-11-05	1.500	1.525	1.480	1.525	1.525	1,001,184
2021-11-04	1.500	1.528	1.469	1.500	1.500	678,203
2021-11-03	1.550	1.599	1.500	1.500	1.500	2,054,666
2021-11-02	1.410	1.583	1.410	1.550	1.550	5,537,884
2021-11-01	1.375	1.400	1.350	1.400	1.400	2,299,723
2021-10-29	1.438	1.438	1.375	1.375	1.375	674,689
2021-10-28	1.438	1.450	1.438	1.450	1.450	248,908
2021-10-27	1.500	1.500	1.400	1.400	1.400	2,141,490
2021-10-26	1.410	1.499	1.410	1.475	1.475	1,216,590
2021-10-25	1.449	1.449	1.400	1.400	1.400	993,834

← NewerPage 21 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.