Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Metals Exploration plc (MTL.L)

Compare
6.70
+0.05
+(0.75%)
At close: April 15 at 5:37:20 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20256.656.806.606.706.704,847,368
Apr 14, 20256.506.806.506.656.658,606,509
Apr 11, 20256.206.686.286.506.509,726,609
Apr 10, 20256.106.506.076.206.204,392,423
Apr 9, 20256.056.155.886.106.1013,708,429
Apr 8, 20256.006.395.996.086.0814,353,298
Apr 7, 20255.856.105.416.006.0014,495,715
Apr 4, 20256.206.305.906.006.003,817,373
Apr 3, 20256.556.636.036.206.206,374,474
Apr 2, 20256.756.906.426.556.5510,109,260
Apr 1, 20256.406.896.356.706.708,550,641
Mar 31, 20256.206.656.106.266.268,199,834
Mar 28, 20255.756.305.806.206.207,859,080
Mar 27, 20255.605.805.505.805.803,252,465
Mar 26, 20255.505.605.465.525.522,924,878
Mar 25, 20255.405.605.365.505.501,502,788
Mar 24, 20255.505.605.365.405.402,943,870
Mar 21, 20255.405.675.425.555.553,696,755
Mar 20, 20255.405.505.305.405.402,706,079
Mar 19, 20255.605.605.325.405.402,719,418
Mar 18, 20255.655.705.505.605.602,264,449
Mar 17, 20255.755.805.505.655.652,261,918
Mar 14, 20255.405.775.325.755.755,077,762
Mar 13, 20255.405.505.305.405.401,729,438
Mar 12, 20255.255.485.205.405.401,887,983
Mar 11, 20255.355.355.215.255.251,674,586
Mar 10, 20255.505.605.305.355.352,839,700
Mar 7, 20255.605.705.405.505.503,059,242
Mar 6, 20255.705.805.405.505.503,770,845
Mar 5, 20255.405.805.505.705.704,306,754
Mar 4, 20255.505.605.305.405.401,630,733
Mar 3, 20255.555.605.335.505.503,439,803
Feb 28, 20255.655.685.505.555.552,071,320
Feb 27, 20255.805.875.635.655.652,400,678
Feb 26, 20256.006.105.755.755.753,493,035
Feb 25, 20256.056.205.806.006.005,811,861
Feb 24, 20255.756.015.406.056.058,085,714
Feb 21, 20255.905.985.665.705.703,021,636
Feb 20, 20255.956.105.805.905.902,199,487
Feb 19, 20255.956.105.896.006.001,832,417
Feb 18, 20256.006.105.805.955.953,642,488
Feb 17, 20256.006.105.906.006.003,175,508
Feb 14, 20255.956.105.906.006.002,688,017
Feb 13, 20256.006.105.845.955.953,070,071
Feb 12, 20256.056.205.906.006.006,507,404
Feb 11, 20255.806.205.706.006.006,662,658
Feb 10, 20255.555.935.405.755.753,871,264
Feb 7, 20255.805.905.435.555.555,120,979
Feb 6, 20255.256.005.205.805.807,088,464
Feb 5, 20254.955.404.825.255.259,233,740
Feb 4, 20255.105.204.904.984.984,569,847
Feb 3, 20255.155.205.035.105.103,751,112
Jan 31, 20255.105.405.055.205.208,354,714
Jan 30, 20255.355.355.005.105.109,714,010
Jan 29, 20255.655.805.305.355.359,999,641
Jan 28, 20255.955.975.555.805.805,209,929
Jan 27, 20255.956.085.705.945.946,213,119
Jan 24, 20255.956.105.825.955.954,297,407
Jan 23, 20256.006.105.905.955.952,982,753
Jan 22, 20255.606.165.586.006.009,824,979
Jan 21, 20255.605.665.555.605.602,784,642
Jan 20, 20255.905.975.505.605.606,994,794
Jan 17, 20255.956.205.805.955.956,881,163
Jan 16, 20255.706.205.756.166.165,083,795
Jan 15, 20256.106.205.605.705.706,389,712
Jan 14, 20256.006.205.926.126.121,746,826
Jan 13, 20256.006.105.925.955.951,938,562
Jan 10, 20256.056.206.006.006.002,091,922
Jan 9, 20256.056.206.016.056.05994,770
Jan 8, 20256.106.206.036.056.052,093,068
Jan 7, 20256.206.306.116.106.102,844,056
Jan 6, 20255.906.305.906.206.203,067,648
Jan 3, 20255.606.105.585.905.904,550,618
Jan 2, 20255.355.805.335.605.605,586,251
Dec 31, 20245.355.405.325.355.35330,955
Dec 30, 20245.355.405.325.365.36897,088
Dec 27, 20245.355.405.325.355.35691,427
Dec 24, 20245.305.395.335.355.35114,899
Dec 23, 20245.305.405.225.355.35958,648
Dec 20, 20245.405.405.225.305.301,051,097
Dec 19, 20245.555.585.325.405.40847,042
Dec 18, 20245.605.705.505.555.55861,653
Dec 17, 20245.505.805.505.605.602,191,941
Dec 16, 20245.255.605.325.505.502,148,445
Dec 13, 20245.155.405.175.355.353,126,310
Dec 12, 20245.155.255.065.105.101,296,745
Dec 11, 20245.105.275.055.155.151,348,566
Dec 10, 20245.355.475.085.105.102,361,970
Dec 9, 20245.505.605.305.355.355,600,507
Dec 6, 20245.605.725.505.555.551,040,272
Dec 5, 20245.505.825.635.605.603,477,086
Dec 4, 20245.355.705.375.505.501,673,992
Dec 3, 20245.205.505.205.355.352,648,650
Dec 2, 20245.755.825.035.205.206,019,407
Nov 29, 20245.755.905.605.705.70727,226
Nov 28, 20245.855.905.515.755.751,258,274
Nov 27, 20245.856.005.705.855.851,243,528
Nov 26, 20245.806.005.725.805.801,105,440
Nov 25, 20246.006.205.675.855.853,661,360
Nov 22, 20245.705.905.675.755.75627,732
Nov 21, 20245.505.805.465.705.701,554,411
Nov 20, 20245.755.975.455.505.502,056,316
Nov 19, 20245.705.905.515.805.801,099,120
Nov 18, 20245.555.775.555.705.70954,035
Nov 15, 20245.555.625.405.555.551,347,612
Nov 14, 20245.605.805.305.605.602,079,728
Nov 13, 20245.455.635.385.555.551,151,189
Nov 12, 20245.405.485.015.445.444,447,569
Nov 11, 20245.705.775.305.405.402,333,206
Nov 8, 20245.955.935.525.705.702,080,208
Nov 7, 20245.755.945.625.905.902,813,617
Nov 6, 20245.856.205.755.905.902,199,631
Nov 5, 20246.206.215.715.855.852,993,864
Nov 4, 20246.456.606.086.086.082,506,709
Nov 1, 20246.356.446.306.406.40813,015
Oct 31, 20246.406.606.206.406.402,250,934
Oct 30, 20246.306.696.196.356.353,746,191
Oct 29, 20246.356.556.136.306.303,031,695
Oct 28, 20246.506.946.006.356.357,812,516
Oct 25, 20246.006.605.936.366.3610,313,574
Oct 24, 20245.656.005.655.655.655,967,849
Oct 23, 20245.355.805.305.655.653,173,370
Oct 22, 20245.305.505.255.355.352,499,547
Oct 21, 20245.505.545.205.305.302,934,006
Oct 18, 20245.705.785.425.505.504,088,992
Oct 17, 20245.506.005.305.705.704,143,007
Oct 16, 20245.555.805.405.505.502,170,846
Oct 15, 20245.655.655.005.505.50779,047
Oct 14, 20245.705.805.505.655.65708,045
Oct 11, 20245.755.805.505.805.801,630,588
Oct 10, 20245.405.805.375.705.702,503,790
Oct 9, 20245.405.475.305.405.40985,532
Oct 8, 20244.905.564.805.405.404,621,333
Oct 7, 20244.854.894.804.854.85641,651
Oct 4, 20245.055.004.754.854.851,606,516
Oct 3, 20245.055.055.005.055.05895,392
Oct 2, 20245.105.095.005.055.051,500,667
Oct 1, 20245.155.094.825.105.101,767,957
Sep 30, 20245.205.305.005.155.15647,670
Sep 27, 20245.405.475.105.205.20832,074
Sep 26, 20245.455.605.205.405.402,240,554
Sep 25, 20245.205.505.005.455.452,453,489
Sep 24, 20245.305.405.105.205.20697,852
Sep 23, 20245.655.855.205.305.302,536,130
Sep 20, 20245.505.605.405.555.552,403,281
Sep 19, 20245.605.685.435.505.50561,004
Sep 18, 20245.605.685.405.605.60317,960
Sep 17, 20245.655.725.415.605.601,981,777
Sep 16, 20245.155.855.285.655.653,717,148
Sep 13, 20244.905.304.895.155.152,182,527
Sep 12, 20244.904.954.804.904.901,481,805
Sep 11, 20244.904.924.804.904.90413,795
Sep 10, 20245.005.074.814.904.901,040,335
Sep 9, 20245.205.144.905.005.001,273,324
Sep 6, 20245.205.235.105.155.15288,061
Sep 5, 20245.155.205.105.205.201,005,580
Sep 4, 20245.355.345.105.155.151,204,312
Sep 3, 20245.505.505.205.305.301,775,158
Sep 2, 20245.555.705.405.505.501,920,903
Aug 30, 20245.505.635.385.555.551,787,933
Aug 29, 20245.555.565.325.505.50532,816
Aug 28, 20245.355.675.335.555.551,771,823
Aug 27, 20245.355.495.285.355.351,431,434
Aug 23, 20245.155.445.105.355.351,824,892
Aug 22, 20245.155.655.105.155.155,129,489
Aug 21, 20244.805.304.635.155.153,904,841
Aug 20, 20244.404.904.304.804.803,670,140
Aug 19, 20244.404.504.314.404.40559,641
Aug 16, 20244.404.504.304.404.40480,286
Aug 15, 20244.404.504.304.354.35364,770
Aug 14, 20244.454.504.314.404.40638,060
Aug 13, 20244.554.704.404.454.451,568,569
Aug 12, 20244.554.644.404.554.55560,091
Aug 9, 20244.504.604.454.554.551,475,163
Aug 8, 20244.354.504.334.504.503,474,980
Aug 7, 20244.354.394.314.354.35752,931
Aug 6, 20244.254.404.304.354.351,255,202
Aug 5, 20244.504.484.104.254.252,133,963
Aug 2, 20244.604.714.504.554.551,541,919
Aug 1, 20244.404.654.374.504.502,228,797
Jul 31, 20244.404.454.304.404.40825,330
Jul 30, 20244.354.574.284.404.402,000,234
Jul 29, 20244.204.404.064.404.40848,055
Jul 26, 20243.954.304.034.204.202,518,381
Jul 25, 20244.204.143.913.953.953,006,390
Jul 24, 20244.504.504.104.154.154,850,525
Jul 23, 20244.504.704.314.504.50435,046
Jul 22, 20244.654.704.384.504.501,158,472
Jul 19, 20244.634.704.504.604.601,836,475
Jul 18, 20244.554.664.414.604.60897,226
Jul 17, 20244.404.674.334.554.551,595,386
Jul 16, 20244.454.454.204.354.352,571,141
Jul 15, 20244.454.474.354.454.451,047,994
Jul 12, 20244.454.494.404.454.451,186,561
Jul 11, 20244.454.504.344.454.451,558,593
Jul 10, 20244.604.704.324.454.451,019,972
Jul 9, 20244.554.704.504.604.60617,560
Jul 8, 20244.554.634.504.554.55700,336
Jul 5, 20244.754.844.554.554.551,063,773
Jul 4, 20244.804.784.584.754.752,828,037
Jul 3, 20244.905.104.704.804.801,885,940
Jul 2, 20244.854.904.744.904.90767,440
Jul 1, 20244.804.904.744.854.85665,529
Jun 28, 20244.754.904.704.804.80994,019
Jun 27, 20244.754.904.704.754.75683,478
Jun 26, 20244.804.904.664.754.75898,004
Jun 25, 20244.805.004.734.804.801,012,495
Jun 24, 20244.355.004.264.804.804,027,871
Jun 21, 20244.204.444.204.304.30811,825
Jun 20, 20244.704.824.004.204.203,015,911
Jun 19, 20244.404.374.014.354.352,133,539
Jun 18, 20244.504.554.304.404.40766,525
Jun 17, 20244.554.704.344.504.501,201,898
Jun 14, 20244.204.744.184.554.554,570,285
Jun 13, 20243.854.303.774.204.202,897,327
Jun 12, 20243.803.903.743.903.901,021,900
Jun 11, 20243.753.903.653.803.801,541,646
Jun 10, 20243.753.803.653.703.701,141,328
Jun 7, 20243.753.883.643.703.701,695,062
Jun 6, 20243.853.863.583.753.75908,429
Jun 5, 20243.654.003.583.853.852,432,711
Jun 4, 20243.904.003.513.653.655,626,722
Jun 3, 20244.004.103.823.903.901,797,747
May 31, 20243.904.103.934.004.003,327,312
May 30, 20243.804.003.524.004.006,675,241
May 29, 20243.953.973.703.753.753,960,487
May 28, 20244.104.103.903.953.954,204,184
May 24, 20244.254.264.004.054.053,444,849
May 23, 20244.604.704.014.254.256,380,580
May 22, 20244.404.644.324.404.404,121,513
May 21, 20244.104.474.144.404.408,465,500
May 20, 20243.704.153.794.064.067,590,170
May 17, 20243.903.923.433.703.7015,851,227
May 16, 20244.254.273.633.903.9015,004,537
May 15, 20244.354.404.214.254.254,086,927
May 14, 20244.654.744.334.354.356,359,470
May 13, 20244.604.804.454.654.653,959,793
May 10, 20244.454.604.204.604.6014,068,142
May 9, 20245.005.024.204.504.5012,297,831
May 8, 20245.205.405.115.255.251,294,196
May 7, 20245.105.325.115.205.201,174,842
May 3, 20245.255.205.015.105.101,758,006
May 2, 20245.255.405.125.255.25575,481
May 1, 20245.305.405.205.255.251,722,346
Apr 30, 20245.505.515.205.305.302,688,124
Apr 29, 20245.806.005.255.505.506,744,024
Apr 26, 20244.755.634.785.355.351,952,038
Apr 25, 20245.305.344.674.754.754,384,428
Apr 24, 20245.205.385.155.255.252,323,852
Apr 23, 20245.355.385.135.155.152,924,059
Apr 22, 20245.655.805.335.405.405,483,394
Apr 19, 20245.505.905.335.655.653,607,068
Apr 18, 20245.455.605.305.505.501,398,381
Apr 17, 20245.255.575.185.455.452,535,010
Apr 16, 20245.505.515.105.255.252,913,568
Apr 15, 20245.655.735.325.455.453,149,374

Related Tickers

PAT.L Panthera Resources PLC
12.00
+4.35%
 
IAL.F IAMGOLD Corporation
6.54
+1.46%
 
BNR.AX Bulletin Resources Limited
0.0630
-1.56%
 
AAZ.L Anglo Asian Mining PLC
125.00
-3.47%
 
SRB.L Serabi Gold plc
177.00
+9.60%
 
OMI.L Orosur Mining Inc.
12.75
-0.78%
 
8TX.F Resouro Strategic Metals Inc.
0.1340
+0.75%
 
KCN.F Kingsgate Consolidated Limited
0.8440
-0.12%
 
KIN2.HA Kinross Gold Corp
12.84
+0.16%
 
HMG.AX Hamelin Gold Limited
0.0750
+7.14%