Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Metals One (MET1) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Mar 2025 (Mon) 0.45 0.50 0.50 0.50 4,280,555
28th Feb 2025 (Fri) 0.425 0.45 0.425 0.45 1,663,579
27th Feb 2025 (Thu) 0.40 0.40 0.40 0.40 391,938
26th Feb 2025 (Wed) 0.40 0.40 0.40 0.40 503,762
25th Feb 2025 (Tue) 0.425 0.452 0.40 0.40 3,712,572
24th Feb 2025 (Mon) 0.35 0.425 0.35 0.425 4,093,167
21st Feb 2025 (Fri) 0.375 0.35 0.344 0.35 5,538,153
20th Feb 2025 (Thu) 0.35 0.375 0.35 0.375 5,421,670
19th Feb 2025 (Wed) 0.35 0.35 0.35 0.35 734,636
18th Feb 2025 (Tue) 0.35 0.375 0.35 0.35 4,062,506
17th Feb 2025 (Mon) 0.275 0.35 0.30 0.35 4,879,659
14th Feb 2025 (Fri) 0.275 0.275 0.275 0.275 2,898,682
13th Feb 2025 (Thu) 0.275 0.275 0.275 0.275 448,096
12th Feb 2025 (Wed) 0.25 0.275 0.25 0.25 3,105,060
11th Feb 2025 (Tue) 0.25 0.25 0.25 0.25 9,289
10th Feb 2025 (Mon) 0.25 0.25 0.25 0.25 504,647
7th Feb 2025 (Fri) 0.25 0.25 0.25 0.25 9,288
6th Feb 2025 (Thu) 0.225 0.25 0.225 0.25 818,914
5th Feb 2025 (Wed) 0.225 0.225 0.225 0.225 0
4th Feb 2025 (Tue) 0.225 0.24 0.24 0.24 10,123,506
3rd Feb 2025 (Mon) 0.275 0.275 0.225 0.225 3,059,115
31st Jan 2025 (Fri) 0.275 0.275 0.225 0.25 16,202,728
30th Jan 2025 (Thu) 0.425 0.425 0.425 0.425 874,777
29th Jan 2025 (Wed) 0.375 0.425 0.375 0.425 5,699,449
28th Jan 2025 (Tue) 0.40 0.40 0.375 0.375 508,259
27th Jan 2025 (Mon) 0.40 0.40 0.40 0.40 1,300,832
24th Jan 2025 (Fri) 0.40 0.40 0.40 0.40 111,059
23rd Jan 2025 (Thu) 0.40 0.40 0.40 0.40 0
22nd Jan 2025 (Wed) 0.40 0.40 0.40 0.40 24,942
21st Jan 2025 (Tue) 0.40 0.40 0.40 0.40 257,031
20th Jan 2025 (Mon) 0.40 0.40 0.40 0.40 15,990
17th Jan 2025 (Fri) 0.40 0.40 0.40 0.40 25,000
16th Jan 2025 (Thu) 0.41 0.41 0.41 0.40 946,520
15th Jan 2025 (Wed) 0.375 0.45 0.375 0.40 1,747,529
14th Jan 2025 (Tue) 0.39 0.39 0.375 0.375 326,478
13th Jan 2025 (Mon) 0.425 0.425 0.39 0.39 731,502
10th Jan 2025 (Fri) 0.425 0.425 0.425 0.425 0
9th Jan 2025 (Thu) 0.425 0.425 0.425 0.425 365,896
8th Jan 2025 (Wed) 0.425 0.425 0.425 0.425 4,894
7th Jan 2025 (Tue) 0.425 0.425 0.425 0.425 9,986
6th Jan 2025 (Mon) 0.425 0.425 0.425 0.425 140,003
FTSE 100 Latest
Value8,871.31
Change61.57