Select a section

SEARCH

Metals one

(MET1)

Sector: Precious Metals and Mining

26.00p

4.00p 18.18

Last updated: 17:14:12

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
11/04/2025	23.00p	28.00p	21.00p	26.00p	1,224,808
10/04/2025	17.50p	23.00p	16.00p	22.00p	1,131,893
09/04/2025	17.50p	20.00p	15.50p	16.25p	254,766
08/04/2025	19.50p	22.00p	18.50p	19.25p	725,276
07/04/2025	20.40p	22.00p	18.00p	20.75p	355,151
04/04/2025	16.00p	21.60p	15.00p	20.20p	1,717,871
03/04/2025	16.40p	16.40p	15.00p	15.50p	182,699
02/04/2025	15.00p	16.50p	13.00p	15.00p	1,626,784
01/04/2025	16.10p	18.00p	14.00p	15.00p	630,162
31/03/2025	18.00p	23.60p	15.00p	16.50p	1,555,505
28/03/2025	15.00p	24.00p	15.00p	21.50p	1,925,574
27/03/2025	12.00p	15.00p	11.55p	14.00p	567,129
26/03/2025	8.00p	11.27p	7.00p	10.75p	775,559
25/03/2025	1.00p	1.25p	0.85p	1.08p	6,793,846
24/03/2025	0.88p	1.00p	0.81p	0.90p	3,665,592
21/03/2025	0.85p	1.00p	0.85p	0.90p	432,958
20/03/2025	0.90p	1.00p	0.85p	0.93p	48,358
19/03/2025	0.90p	1.00p	0.85p	0.93p	529,178
18/03/2025	0.90p	1.00p	0.85p	0.90p	1,419,557
17/03/2025	0.95p	1.00p	0.85p	0.95p	1,441,142
14/03/2025	0.90p	0.93p	0.79p	0.90p	3,790,582
13/03/2025	1.03p	1.05p	0.90p	0.90p	1,066,537
12/03/2025	1.03p	1.05p	1.00p	1.03p	2,715,762
11/03/2025	1.13p	1.25p	1.00p	1.05p	10,687,457
10/03/2025	1.03p	1.30p	0.95p	1.17p	7,592,380
07/03/2025	0.80p	1.15p	0.75p	1.03p	8,578,480
06/03/2025	0.70p	0.85p	0.65p	0.80p	2,491,807
05/03/2025	0.58p	0.75p	0.50p	0.73p	9,560,931
04/03/2025	0.55p	0.62p	0.50p	0.58p	3,647,005
03/03/2025	0.45p	0.60p	0.40p	0.50p	4,280,561
28/02/2025	0.43p	0.50p	0.40p	0.45p	1,663,579
27/02/2025	0.40p	0.45p	0.39p	0.40p	391,938
26/02/2025	0.40p	0.42p	0.35p	0.40p	503,762
25/02/2025	0.43p	0.45p	0.35p	0.40p	3,712,572
24/02/2025	0.35p	0.43p	0.35p	0.43p	4,093,168
21/02/2025	0.38p	0.40p	0.34p	0.35p	5,538,153
20/02/2025	0.35p	0.40p	0.35p	0.38p	5,421,674
19/02/2025	0.35p	0.37p	0.32p	0.35p	734,636
18/02/2025	0.35p	0.40p	0.31p	0.35p	4,062,506
17/02/2025	0.28p	0.39p	0.25p	0.35p	4,879,660
14/02/2025	0.28p	0.30p	0.26p	0.28p	2,898,682
13/02/2025	0.28p	0.30p	0.25p	0.28p	448,099
12/02/2025	0.25p	0.30p	0.24p	0.25p	3,105,060
11/02/2025	0.25p	0.28p	0.24p	0.25p	9,289
10/02/2025	0.25p	0.30p	0.25p	0.25p	504,647
07/02/2025	0.25p	0.28p	0.25p	0.25p	9,288
06/02/2025	0.23p	0.25p	0.23p	0.23p	818,914
05/02/2025	0.23p	0.24p	0.21p	0.23p	0
04/02/2025	0.23p	0.25p	0.20p	0.23p	10,123,507
03/02/2025	0.28p	0.30p	0.23p	0.23p	3,059,119
31/01/2025	0.28p	0.30p	0.18p	0.25p	16,202,735
30/01/2025	0.43p	0.43p	0.37p	0.43p	874,777
29/01/2025	0.38p	0.45p	0.35p	0.43p	5,699,451
28/01/2025	0.40p	0.40p	0.35p	0.38p	508,260
27/01/2025	0.40p	0.41p	0.37p	0.40p	1,300,832
24/01/2025	0.40p	0.41p	0.37p	0.40p	111,059
23/01/2025	0.40p	0.40p	0.38p	0.40p	0
22/01/2025	0.40p	0.45p	0.35p	0.40p	24,943
21/01/2025	0.40p	0.45p	0.37p	0.40p	257,031
20/01/2025	0.40p	0.45p	0.35p	0.40p	15,991
17/01/2025	0.40p	0.41p	0.40p	0.40p	25,000
16/01/2025	0.40p	0.45p	0.37p	0.40p	946,520
15/01/2025	0.38p	0.47p	0.35p	0.40p	1,747,530
14/01/2025	0.39p	0.40p	0.38p	0.38p	326,478
13/01/2025	0.43p	0.45p	0.39p	0.39p	731,503
10/01/2025	0.43p	0.43p	0.42p	0.43p	0
09/01/2025	0.43p	0.45p	0.40p	0.43p	365,897
08/01/2025	0.43p	0.43p	0.40p	0.43p	4,895
07/01/2025	0.43p	0.45p	0.40p	0.43p	9,986
06/01/2025	0.43p	0.43p	0.41p	0.43p	140,003
03/01/2025	0.43p	0.45p	0.40p	0.43p	155,742
02/01/2025	0.43p	0.45p	0.40p	0.43p	31,625
01/01/2025	0.43p	0.43p	0.40p	0.43p	921,717
31/12/2024	0.43p	0.43p	0.40p	0.43p	921,717
30/12/2024	0.43p	0.45p	0.40p	0.43p	502,480
27/12/2024	0.43p	0.45p	0.40p	0.43p	685,800
26/12/2024	0.45p	0.45p	0.39p	0.43p	103,067
25/12/2024	0.45p	0.45p	0.39p	0.43p	103,067
24/12/2024	0.45p	0.45p	0.39p	0.43p	103,067
23/12/2024	0.43p	0.44p	0.39p	0.43p	690,408
20/12/2024	0.45p	0.50p	0.40p	0.43p	358,939
19/12/2024	0.45p	0.50p	0.40p	0.49p	1,223,215
18/12/2024	0.53p	0.53p	0.40p	0.45p	1,645,281
17/12/2024	0.45p	0.45p	0.41p	0.45p	100,000
16/12/2024	0.45p	0.45p	0.41p	0.45p	200,000
13/12/2024	0.45p	0.45p	0.42p	0.45p	102,515
12/12/2024	0.45p	0.50p	0.40p	0.45p	55,030
11/12/2024	0.50p	0.50p	0.45p	0.45p	507,858
10/12/2024	0.50p	0.55p	0.45p	0.50p	741,925
09/12/2024	0.50p	0.55p	0.46p	0.50p	1,066,196
06/12/2024	0.50p	0.52p	0.50p	0.50p	84,137
05/12/2024	0.50p	0.55p	0.45p	0.50p	140,999
04/12/2024	0.50p	0.50p	0.44p	0.48p	1,989,983
03/12/2024	0.50p	0.50p	0.50p	0.50p	97,592
02/12/2024	0.50p	0.50p	0.45p	0.50p	16,349
29/11/2024	0.50p	0.50p	0.45p	0.50p	941,707
28/11/2024	0.50p	0.53p	0.47p	0.50p	388,471
27/11/2024	0.48p	0.55p	0.45p	0.50p	1,172,555
26/11/2024	0.48p	0.50p	0.45p	0.48p	5,075
25/11/2024	0.48p	0.48p	0.47p	0.48p	660,570
22/11/2024	0.50p	0.55p	0.45p	0.50p	500,606
21/11/2024	0.53p	0.53p	0.46p	0.50p	1,682,807
20/11/2024	0.53p	0.53p	0.50p	0.53p	100,390
19/11/2024	0.53p	0.55p	0.50p	0.53p	62,266
18/11/2024	0.55p	0.60p	0.50p	0.53p	3,908,121
15/11/2024	0.55p	0.60p	0.50p	0.55p	2,146,485
14/11/2024	0.40p	0.60p	0.35p	0.55p	5,599,713
13/11/2024	0.40p	0.42p	0.36p	0.40p	799,043
12/11/2024	0.40p	0.40p	0.35p	0.40p	586,051
11/11/2024	0.45p	0.45p	0.36p	0.40p	1,597,448
08/11/2024	0.45p	0.45p	0.40p	0.45p	420,000
07/11/2024	0.45p	0.48p	0.45p	0.45p	0
06/11/2024	0.45p	0.45p	0.40p	0.45p	537,500
05/11/2024	0.45p	0.45p	0.41p	0.45p	33,250
04/11/2024	0.45p	0.47p	0.40p	0.45p	554,268
01/11/2024	0.45p	0.45p	0.40p	0.45p	377
31/10/2024	0.45p	0.47p	0.40p	0.45p	1,641,044
30/10/2024	0.43p	0.45p	0.40p	0.43p	470,872
29/10/2024	0.45p	0.50p	0.36p	0.43p	6,163,764
28/10/2024	0.40p	0.45p	0.39p	0.45p	513,451
25/10/2024	0.40p	0.45p	0.40p	0.40p	764,830
24/10/2024	0.45p	0.45p	0.36p	0.40p	1,200,000
23/10/2024	0.45p	0.46p	0.45p	0.45p	1,200,000
22/10/2024	0.45p	0.50p	0.40p	0.45p	503,271
21/10/2024	0.45p	0.45p	0.42p	0.45p	0
18/10/2024	0.45p	0.45p	0.42p	0.45p	0
17/10/2024	0.45p	0.48p	0.41p	0.45p	192,846
16/10/2024	0.45p	0.45p	0.40p	0.45p	145,500
15/10/2024	0.45p	0.45p	0.40p	0.45p	103,335
14/10/2024	0.48p	0.48p	0.43p	0.45p	800,000