Metals One Share History

Metals One Share Price history. The following table shows end-of-day data MET1 historical share prices for Metals One, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

MET1.L
Share Price MET1.L
Charts MET1.L
Trades MET1.L
History Compare
MET1.L MET1.L
Share News MET1.L
RNS MET1.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-13	1.35	1.35	1.30	1.30	24,218
2024-05-10	1.30	1.30	1.30	1.30	71
2024-05-09	1.35	1.35	1.30	1.30	0
2024-05-08	1.35	1.35	1.30	1.30	29,983
2024-05-07	1.35	1.35	1.35	1.35	387
2024-05-06	1.35	1.35	1.35	1.35	0
2024-05-03	1.35	1.35	1.35	1.35	27,016
2024-05-02	1.40	1.40	1.35	1.35	37,771
2024-05-01	1.40	1.40	1.40	1.40	24,067
2024-04-30	1.40	1.40	1.40	1.40	24,067
2024-04-29	1.40	1.26	1.26	1.26	210,570
2024-04-26	1.40	1.40	1.40	1.40	0
2024-04-25	1.40	1.40	1.40	1.40	20,000
2024-04-24	1.40	1.40	1.40	1.40	20,000
2024-04-23	1.30	1.40	1.30	1.40	36,950
2024-04-22	1.45	1.27	1.27	1.27	506,503
2024-04-19	1.50	1.50	1.45	1.45	407,007
2024-04-18	1.45	1.53	1.20	1.50	1,653,636
2024-04-17	1.05	1.55	1.05	1.45	4,048,902
2024-04-16	1.05	1.05	1.05	1.05	0
2024-04-15	1.05	1.05	1.05	1.05	0
2024-04-12	1.15	1.15	1.05	1.05	32,773
2024-04-11	1.15	1.15	1.13	1.13	125,000
2024-04-10	1.20	1.20	1.15	1.15	50,132
2024-04-09	1.20	1.20	1.20	1.20	170,000
2024-04-08	1.20	1.20	1.20	1.20	0
2024-04-05	1.20	1.20	1.20	1.20	250,000
2024-04-04	1.20	1.20	1.20	1.20	150,000
2024-04-03	1.20	1.20	1.20	1.20	412,500
2024-04-02	1.20	1.20	1.20	1.20	367,563
2024-04-01	1.18	1.18	1.18	1.18	0
2024-03-29	1.18	1.18	1.18	1.18	0
2024-03-28	1.20	1.20	1.18	1.18	1,320,086
2024-03-27	1.23	1.23	1.18	1.18	50,000
2024-03-26	1.35	1.48	1.23	1.23	291,673
2024-03-25	1.60	1.60	1.35	1.35	106,857
2024-03-22	1.60	1.60	1.55	1.55	0
2024-03-21	1.60	1.60	1.55	1.55	0
2024-03-20	1.60	1.60	1.55	1.55	0
2024-03-19	1.60	1.60	1.55	1.55	2,600,000
2024-03-18	1.60	1.60	1.55	1.55	0
2024-03-15	1.60	1.60	1.55	1.55	340,000
2024-03-14	1.60	1.60	1.55	1.55	0
2024-03-13	1.60	1.60	1.55	1.55	10,334
2024-03-12	1.55	1.55	1.50	1.55	54,952
2024-03-11	1.55	1.55	1.55	1.55	317,718
2024-03-08	1.60	1.60	1.55	1.55	790,266
2024-03-07	1.65	1.65	1.55	1.55	55,337
2024-03-06	1.65	1.65	1.65	1.65	0
2024-03-05	1.75	1.75	1.65	1.65	5,348
2024-03-04	1.75	1.75	1.75	1.75	0
2024-03-01	1.75	1.75	1.75	1.75	0
2024-02-29	1.75	1.75	1.75	1.75	0
2024-02-28	1.75	1.75	1.75	1.75	200,958
2024-02-27	1.75	1.75	1.75	1.75	42,333
2024-02-26	1.75	1.67	1.67	1.67	100,349
2024-02-23	1.75	1.75	1.75	1.75	305,000
2024-02-22	1.75	1.75	1.75	1.75	153,000
2024-02-21	1.85	1.85	1.75	1.75	0
2024-02-20	2.05	2.05	1.85	1.85	200,076
2024-02-19	2.05	2.05	2.05	2.05	752,000
2024-02-16	2.05	1.96	1.96	1.96	90
2024-02-15	2.05	2.05	2.05	2.05	168,078
2024-02-14	2.05	2.05	2.05	2.05	100
2024-02-13	2.05	2.05	2.05	2.05	150,000
2024-02-12	2.05	2.05	2.05	2.05	97,843
2024-02-09	2.20	2.20	2.05	2.05	192,244
2024-02-08	2.15	2.20	2.15	2.20	117,194
2024-02-07	2.15	2.15	2.15	2.15	0
2024-02-06	2.15	2.15	2.15	2.15	192,909
2024-02-05	2.25	2.25	2.15	2.15	0
2024-02-02	2.30	2.30	2.25	2.25	300,000
2024-02-01	2.30	2.30	2.30	2.30	40,000
2024-01-31	2.30	2.30	2.30	2.30	25,132
2024-01-30	2.16	2.34	2.16	2.30	18,759
2024-01-29	2.35	2.35	2.30	2.30	500,042
2024-01-26	2.45	2.45	2.35	2.35	0
2024-01-25	2.50	2.50	2.45	2.45	350,136
2024-01-24	2.50	2.50	2.50	2.50	0
2024-01-23	2.50	2.50	2.50	2.50	30,079
2024-01-22	2.55	2.55	2.50	2.50	130,981
2024-01-19	2.55	2.55	2.55	2.55	0
2024-01-18	2.55	2.55	2.55	2.55	200,000
2024-01-17	2.55	2.55	2.50	2.55	149,143
2024-01-16	2.55	2.55	2.55	2.55	0
2024-01-15	2.55	2.55	2.55	2.55	6,685
2024-01-12	2.55	2.55	2.55	2.55	0
2024-01-11	2.55	2.55	2.55	2.55	28,517
2024-01-10	2.60	2.60	2.55	2.55	25,168
2024-01-09	2.60	2.60	2.60	2.60	0
2024-01-08	2.60	2.60	2.60	2.60	375,000
2024-01-05	2.60	2.60	2.60	2.60	96,000
2024-01-04	2.65	2.65	2.60	2.60	101,500
2024-01-03	2.65	2.65	2.65	2.65	0
2024-01-02	2.65	2.65	2.65	2.65	30,583
2024-01-01	2.65	2.65	2.65	2.65	0
2023-12-29	2.65	2.65	2.65	2.65	37,613
2023-12-28	2.65	2.65	2.65	2.65	0
2023-12-27	2.65	2.65	2.65	2.65	4,630
2023-12-26	2.65	2.65	2.65	2.65	0
2023-12-25	2.65	2.65	2.65	2.65	0
2023-12-22	2.65	2.86	2.86	2.65	180,888
2023-12-21	2.65	2.86	2.86	2.86	296
2023-12-20	2.65	2.65	2.65	2.65	135,988
2023-12-19	2.65	2.65	2.65	2.65	0
2023-12-18	2.70	2.70	2.60	2.65	150,000
2023-12-15	2.60	2.60	2.60	2.60	20,226
2023-12-14	2.60	2.60	2.60	2.60	0
2023-12-13	2.65	2.65	2.60	2.60	218,756
2023-12-12	2.65	2.54	2.54	2.65	31,295
2023-12-11	3.10	3.10	2.65	2.65	684,108
2023-12-08	3.10	3.10	3.10	3.10	0
2023-12-07	3.10	3.10	3.10	3.10	81,055
2023-12-06	3.15	3.15	3.15	3.15	24,028
2023-12-05	3.10	3.10	3.10	3.10	65,000
2023-12-04	3.10	3.10	3.10	3.10	132,558
2023-12-01	3.10	3.10	3.10	3.10	250,000
2023-11-30	3.10	3.10	3.10	3.10	303,048
2023-11-29	3.10	3.15	3.10	3.10	364,033
2023-11-28	3.20	3.20	3.05	3.10	316,624
2023-11-27	2.95	3.00	2.95	3.00	137,659
2023-11-24	2.80	2.95	2.80	2.95	332,558
2023-11-23	2.75	2.80	2.64	2.80	179,620
2023-11-22	2.75	2.75	2.75	2.75	196,910
2023-11-21	2.75	2.75	2.75	2.75	124,376
2023-11-20	2.90	2.90	2.75	2.75	520,638
2023-11-17	2.90	2.90	2.90	2.90	507,176
2023-11-16	2.90	2.90	2.90	2.90	167,468
2023-11-15	2.90	2.90	2.90	2.90	300,000
2023-11-14	2.90	2.90	2.90	2.90	0
2023-11-13	2.90	2.90	2.90	2.90	0
2023-11-10	2.90	2.90	2.90	2.90	0
2023-11-09	2.90	2.90	2.90	2.90	0
2023-11-08	2.90	2.90	2.90	2.90	0
2023-11-07	2.90	2.90	2.90	2.90	0
2023-11-06	2.90	2.90	2.90	2.90	0
2023-11-03	2.90	2.90	2.90	2.90	0
2023-11-02	2.90	2.90	2.90	2.90	40
2023-11-01	2.90	2.90	2.90	2.90	77,000
2023-10-31	3.05	3.05	2.90	2.90	249,966
2023-10-30	3.10	3.10	3.05	3.10	167,100
2023-10-27	3.10	3.10	3.10	3.10	264,582
2023-10-26	3.10	3.10	3.10	3.10	135,000
2023-10-25	3.00	3.10	3.00	3.10	71,110
2023-10-24	3.05	3.05	3.00	3.05	20,705
2023-10-23	2.90	3.00	3.00	3.00	236,232
2023-10-20	2.90	2.90	2.90	2.90	9,967
2023-10-19	2.90	2.90	2.75	2.90	0
2023-10-18	2.90	2.90	2.90	2.90	0
2023-10-17	3.05	3.05	2.90	2.90	230,538
2023-10-16	3.25	3.25	3.05	3.05	85,065
2023-10-13	3.25	3.25	3.25	3.25	100,000
2023-10-12	3.25	3.25	3.25	3.25	0
2023-10-11	3.25	3.25	3.25	3.25	150,000
2023-10-10	3.60	3.60	3.25	3.25	154,074
2023-10-09	3.60	3.60	3.60	3.60	57
2023-10-06	3.60	3.60	3.60	3.60	20,000
2023-10-05	3.65	3.65	3.60	3.60	175,000
2023-10-04	3.80	3.80	3.65	3.65	100,310
2023-10-03	3.80	3.80	3.80	3.80	400,000
2023-10-02	3.80	3.80	3.80	3.80	0
2023-09-29	4.10	4.10	3.80	3.80	81,924
2023-09-28	4.30	4.12	4.10	4.10	276,050
2023-09-27	4.25	4.25	4.25	4.25	0
2023-09-26	4.25	4.25	4.25	4.25	50,000
2023-09-25	4.25	4.25	4.25	4.25	100
2023-09-22	4.45	4.45	4.25	4.25	330,450
2023-09-21	4.45	4.45	4.45	4.45	200,000
2023-09-20	4.45	4.45	4.45	4.45	837
2023-09-19	4.45	4.45	4.45	4.45	0
2023-09-18	4.50	4.50	4.45	4.45	44,667
2023-09-15	4.50	4.50	4.50	4.50	0
2023-09-14	4.50	4.50	4.50	4.50	15,458
2023-09-13	4.50	4.50	4.50	4.50	5,458
2023-09-12	4.40	4.50	4.40	4.50	2,118,068
2023-09-11	4.45	4.45	4.40	4.40	377,224
2023-09-08	4.45	4.60	4.40	4.40	64,500
2023-09-07	4.45	4.60	4.45	4.45	190,000
2023-09-06	4.45	4.45	4.45	4.45	493,477
2023-09-05	4.25	4.45	4.30	4.45	1,487,166
2023-09-04	4.25	4.25	4.25	4.25	216,943
2023-09-01	4.25	4.25	4.25	4.25	0
2023-08-31	4.25	4.50	4.25	4.25	13,847
2023-08-30	4.25	4.25	4.25	4.25	30,595
2023-08-29	4.25	4.25	4.25	4.25	0
2023-08-28	4.25	4.25	4.25	4.25	0
2023-08-25	4.25	4.25	4.25	4.25	1,009,200
2023-08-24	4.25	4.25	4.25	4.25	33,306
2023-08-23	4.25	4.25	4.25	4.25	0
2023-08-22	4.25	4.25	4.25	4.25	23,270
2023-08-21	4.25	4.25	4.25	4.25	5,334
2023-08-18	4.25	4.25	4.25	4.25	0
2023-08-17	4.65	4.40	4.25	4.25	255,755
2023-08-16	4.40	4.40	4.40	4.40	266,000
2023-08-15	4.40	4.40	4.40	4.40	8,859
2023-08-14	4.40	4.40	4.40	4.40	0
2023-08-11	4.35	4.40	4.35	4.40	125,839
2023-08-10	4.35	4.35	4.35	4.35	394,469
2023-08-09	4.30	4.35	4.30	4.35	122,008
2023-08-08	4.15	4.56	4.20	4.25	254,001
2023-08-07	4.15	4.15	4.15	4.15	13,734
2023-08-04	4.50	4.50	4.15	4.15	289,074
2023-08-03	4.25	4.60	4.25	4.50	47,950
2023-08-02	4.25	4.25	4.25	4.25	225
2023-08-01	4.25	4.25	4.25	4.25	36,234
2023-07-31	6.00	6.00	4.50	4.50	441,995

Share	Price	Change
Mediazest (MDZ)	0.10	0%
T42 Iot Track. (TRAC)	4.50	0%
Sareum (SAR)	36.50	0%
Shield Thera (STX)	1.90	0%
Scirocco Energy (SCIR)	0.30	0%

Share	Price	Change
Active Energy (AEG)	0.225	0%
Petrel Resources (PET)	2.05	0%
Regtech Open (RTOP)	1.7975	0%
Galantas Gold (GAL)	9.50	0%
Huddled Group (HUD)	3.00	0%

Share	Price	Volume
Cap-xx (CPX)	0.0925	0
Lloyds (LLOY)	54.30	0
Supply@me Cap (SYME)	0.027	0
Mediazest (MDZ)	0.10	0
BT (BT.A)	108.95	0