Metals one
(MET1)
Sector: n/a
Historic Prices - up to 10 years
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
|
11/10/2024
|
0.45p
|
0.50p
|
0.45p
|
0.48p
|
119,721
|
10/10/2024
|
0.48p
|
0.48p
|
0.41p
|
0.48p
|
1,000,000
|
09/10/2024
|
0.48p
|
0.50p
|
0.48p
|
0.48p
|
1,000
|
08/10/2024
|
0.48p
|
0.48p
|
0.45p
|
0.48p
|
50,266
|
07/10/2024
|
0.48p
|
0.50p
|
0.48p
|
0.48p
|
165
|
04/10/2024
|
0.48p
|
0.48p
|
0.45p
|
0.48p
|
112,022
|
03/10/2024
|
0.53p
|
0.55p
|
0.45p
|
0.48p
|
3,355,923
|
02/10/2024
|
0.50p
|
0.53p
|
0.50p
|
0.50p
|
179,384
|
01/10/2024
|
0.50p
|
0.50p
|
0.48p
|
0.50p
|
6,000
|
30/09/2024
|
0.50p
|
0.55p
|
0.47p
|
0.50p
|
1,092,432
|
27/09/2024
|
0.55p
|
0.55p
|
0.40p
|
0.50p
|
4,539,238
|
26/09/2024
|
0.53p
|
0.53p
|
0.50p
|
0.53p
|
87,343
|
25/09/2024
|
0.53p
|
0.55p
|
0.52p
|
0.53p
|
52,156
|
24/09/2024
|
0.53p
|
0.53p
|
0.50p
|
0.53p
|
460,848
|
23/09/2024
|
0.53p
|
0.53p
|
0.51p
|
0.53p
|
0
|
20/09/2024
|
0.53p
|
0.53p
|
0.53p
|
0.53p
|
380,952
|
19/09/2024
|
0.53p
|
0.53p
|
0.51p
|
0.53p
|
0
|
18/09/2024
|
0.53p
|
0.53p
|
0.51p
|
0.53p
|
0
|
17/09/2024
|
0.53p
|
0.53p
|
0.50p
|
0.53p
|
728,428
|
16/09/2024
|
0.53p
|
0.53p
|
0.50p
|
0.53p
|
278,426
|
13/09/2024
|
0.53p
|
0.55p
|
0.50p
|
0.53p
|
1,665,531
|
12/09/2024
|
0.58p
|
0.58p
|
0.50p
|
0.58p
|
2,931,612
|
11/09/2024
|
0.70p
|
0.75p
|
0.50p
|
0.70p
|
3,895,302
|
10/09/2024
|
0.75p
|
0.80p
|
0.65p
|
0.70p
|
140,477
|
09/09/2024
|
0.75p
|
0.80p
|
0.70p
|
0.75p
|
230,157
|
06/09/2024
|
0.75p
|
0.76p
|
0.70p
|
0.75p
|
400,000
|
05/09/2024
|
0.75p
|
0.80p
|
0.70p
|
0.75p
|
572,390
|
04/09/2024
|
0.75p
|
0.80p
|
0.69p
|
0.75p
|
716,670
|
03/09/2024
|
0.75p
|
0.75p
|
0.72p
|
0.73p
|
192,731
|
02/09/2024
|
0.75p
|
0.80p
|
0.72p
|
0.75p
|
4,105
|
30/08/2024
|
0.78p
|
0.78p
|
0.74p
|
0.75p
|
600,000
|
29/08/2024
|
0.78p
|
0.78p
|
0.78p
|
0.78p
|
150,000
|
28/08/2024
|
0.78p
|
0.79p
|
0.73p
|
0.78p
|
1,026,752
|
27/08/2024
|
0.78p
|
0.85p
|
0.74p
|
0.78p
|
150,614
|
26/08/2024
|
0.78p
|
0.78p
|
0.78p
|
0.78p
|
0
|
23/08/2024
|
0.78p
|
0.78p
|
0.78p
|
0.78p
|
0
|
22/08/2024
|
0.78p
|
0.78p
|
0.78p
|
0.78p
|
0
|
21/08/2024
|
0.78p
|
0.85p
|
0.72p
|
0.78p
|
625,882
|
20/08/2024
|
0.78p
|
0.79p
|
0.70p
|
0.78p
|
1,797,965
|
19/08/2024
|
0.78p
|
0.78p
|
0.73p
|
0.75p
|
25,000
|
16/08/2024
|
0.78p
|
0.78p
|
0.70p
|
0.75p
|
822,072
|
15/08/2024
|
0.80p
|
0.80p
|
0.68p
|
0.75p
|
1,704,763
|
14/08/2024
|
0.78p
|
0.80p
|
0.76p
|
0.80p
|
862,593
|
13/08/2024
|
0.78p
|
0.78p
|
0.75p
|
0.78p
|
1,266,624
|
12/08/2024
|
0.80p
|
0.80p
|
0.75p
|
0.78p
|
849,012
|
09/08/2024
|
0.80p
|
0.85p
|
0.76p
|
0.78p
|
1,063,967
|
08/08/2024
|
0.80p
|
0.85p
|
0.80p
|
0.80p
|
64,597
|
07/08/2024
|
0.85p
|
0.91p
|
0.83p
|
0.83p
|
0
|
06/08/2024
|
0.88p
|
0.95p
|
0.80p
|
0.88p
|
295,449
|
05/08/2024
|
0.88p
|
0.89p
|
0.80p
|
0.88p
|
133,977
|
02/08/2024
|
0.88p
|
0.95p
|
0.80p
|
0.88p
|
2,056,873
|
01/08/2024
|
0.83p
|
0.94p
|
0.83p
|
0.88p
|
963,806
|
31/07/2024
|
0.80p
|
0.90p
|
0.75p
|
0.85p
|
2,083,800
|
30/07/2024
|
0.83p
|
0.85p
|
0.78p
|
0.78p
|
1,283,912
|
29/07/2024
|
0.90p
|
0.90p
|
0.78p
|
0.83p
|
523,721
|
26/07/2024
|
0.95p
|
0.95p
|
0.85p
|
0.95p
|
610,208
|
25/07/2024
|
1.00p
|
1.02p
|
0.90p
|
0.95p
|
1,512,297
|
24/07/2024
|
0.93p
|
0.93p
|
0.92p
|
0.93p
|
508,132
|
23/07/2024
|
0.93p
|
0.94p
|
0.90p
|
0.93p
|
357,840
|
22/07/2024
|
0.95p
|
0.95p
|
0.91p
|
0.93p
|
617,042
|
19/07/2024
|
1.03p
|
1.10p
|
0.94p
|
0.98p
|
644,335
|
18/07/2024
|
1.00p
|
1.10p
|
0.90p
|
1.00p
|
2,118,539
|
17/07/2024
|
0.95p
|
1.10p
|
0.88p
|
1.00p
|
1,913,080
|
16/07/2024
|
1.03p
|
1.08p
|
0.90p
|
0.95p
|
7,367,023
|
15/07/2024
|
0.90p
|
0.95p
|
0.90p
|
0.90p
|
400,000
|
12/07/2024
|
0.93p
|
0.93p
|
0.86p
|
0.90p
|
373,366
|
11/07/2024
|
1.00p
|
1.00p
|
0.90p
|
0.93p
|
653,000
|
10/07/2024
|
1.03p
|
1.10p
|
0.95p
|
1.00p
|
471,282
|
09/07/2024
|
0.90p
|
1.10p
|
0.90p
|
1.03p
|
4,149,035
|
08/07/2024
|
0.88p
|
0.95p
|
0.85p
|
0.90p
|
201,261
|
05/07/2024
|
0.88p
|
0.88p
|
0.85p
|
0.88p
|
20,000
|
04/07/2024
|
0.88p
|
0.90p
|
0.85p
|
0.88p
|
179,265
|
03/07/2024
|
0.95p
|
0.95p
|
0.88p
|
0.88p
|
855,884
|
02/07/2024
|
0.95p
|
1.00p
|
0.80p
|
0.95p
|
2,292,927
|
01/07/2024
|
0.95p
|
0.95p
|
0.90p
|
0.95p
|
50,998
|
28/06/2024
|
0.95p
|
1.00p
|
0.90p
|
0.95p
|
149,400
|
27/06/2024
|
0.95p
|
0.97p
|
0.92p
|
0.95p
|
284,298
|
26/06/2024
|
0.93p
|
1.00p
|
0.85p
|
0.95p
|
69,508
|
25/06/2024
|
0.95p
|
1.00p
|
0.90p
|
0.95p
|
1,026,383
|
24/06/2024
|
0.95p
|
0.98p
|
0.90p
|
0.95p
|
531,779
|
21/06/2024
|
0.95p
|
0.95p
|
0.93p
|
0.95p
|
0
|
20/06/2024
|
0.95p
|
0.99p
|
0.95p
|
0.95p
|
250,000
|
19/06/2024
|
0.95p
|
1.00p
|
0.95p
|
0.95p
|
99
|
18/06/2024
|
0.95p
|
0.95p
|
0.90p
|
0.95p
|
19,012
|
17/06/2024
|
0.95p
|
0.98p
|
0.90p
|
0.95p
|
562,422
|
14/06/2024
|
0.95p
|
0.95p
|
0.93p
|
0.95p
|
0
|
13/06/2024
|
0.95p
|
0.95p
|
0.90p
|
0.95p
|
262
|
12/06/2024
|
0.95p
|
0.95p
|
0.90p
|
0.95p
|
166,968
|
11/06/2024
|
0.93p
|
1.00p
|
0.93p
|
0.95p
|
963,628
|
10/06/2024
|
1.00p
|
1.00p
|
0.90p
|
0.93p
|
679,884
|
07/06/2024
|
1.00p
|
1.00p
|
0.95p
|
1.00p
|
199,991
|
06/06/2024
|
1.00p
|
1.00p
|
1.00p
|
1.00p
|
19,012
|
05/06/2024
|
1.03p
|
1.03p
|
0.95p
|
1.00p
|
121,182
|
04/06/2024
|
1.03p
|
1.03p
|
1.00p
|
1.03p
|
250,000
|
03/06/2024
|
1.03p
|
1.05p
|
1.00p
|
1.03p
|
760,704
|
31/05/2024
|
1.03p
|
1.05p
|
1.03p
|
1.03p
|
150,081
|
30/05/2024
|
1.03p
|
1.03p
|
1.00p
|
1.03p
|
57,559
|
29/05/2024
|
0.98p
|
1.03p
|
0.90p
|
1.03p
|
54,455
|
28/05/2024
|
0.98p
|
1.05p
|
0.90p
|
0.98p
|
482,920
|
27/05/2024
|
1.05p
|
1.05p
|
0.98p
|
0.98p
|
618,464
|