Market data

Select a section

Metals one

(MET1)
Sector: Precious Metals and Mining
0.35p
-0.03p -6.67
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section