Metals One PLC MET1
LSE · Vereinigtes Königreich · Nicht-Energie-Rohstoffe
GBp 1,18-0,04 (-2,88 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 1,20 | -1,40 % | GBp 1,23 | GBp 1,24 | GBp 1,00 | 10,41M |
| 2026-10-01 | GBp 1,22 | -2,41 % | GBp 1,24 | GBp 1,27 | GBp 1,22 | 3,51M |
| 2026-09-30 | GBp 1,25 | +2,13 % | GBp 1,22 | GBp 1,25 | GBp 1,22 | 3,74M |
| 2026-09-29 | GBp 1,22 | -0,89 % | GBp 1,25 | GBp 1,25 | GBp 1,22 | 4,17M |
| 2026-09-28 | GBp 1,23 | 0,00 % | GBp 1,23 | GBp 1,26 | GBp 1,22 | 3,79M |
| 2026-09-25 | GBp 1,23 | -1,68 % | GBp 1,25 | GBp 1,26 | GBp 1,22 | 4,43M |
| 2026-09-24 | GBp 1,25 | 0,00 % | GBp 1,28 | GBp 1,29 | GBp 1,22 | 6,56M |
| 2026-09-23 | GBp 1,25 | 0,00 % | GBp 1,29 | GBp 1,30 | GBp 1,24 | 4,81M |
| 2026-09-22 | GBp 1,25 | -3,10 % | GBp 1,28 | GBp 1,30 | GBp 1,25 | 1,93M |
| 2026-09-21 | GBp 1,29 | +3,95 % | GBp 1,26 | GBp 1,30 | GBp 1,23 | 3,18M |
| 2026-09-18 | GBp 1,24 | -2,89 % | GBp 1,28 | GBp 1,30 | GBp 1,24 | 5,01M |
| 2026-09-17 | GBp 1,28 | +0,63 % | GBp 1,27 | GBp 1,30 | GBp 1,25 | 1,09M |
| 2026-09-16 | GBp 1,27 | +1,68 % | GBp 1,25 | GBp 1,27 | GBp 1,23 | 4,55M |
| 2026-09-15 | GBp 1,25 | -3,77 % | GBp 1,29 | GBp 1,30 | GBp 1,22 | 4,81M |
| 2026-09-14 | GBp 1,30 | +1,48 % | GBp 1,28 | GBp 1,30 | GBp 1,25 | 11,49M |
| 2026-09-11 | GBp 1,28 | -1,01 % | GBp 1,29 | GBp 1,30 | GBp 1,28 | 3,65M |
| 2026-09-10 | GBp 1,29 | +1,09 % | GBp 1,26 | GBp 1,30 | GBp 1,22 | 3,40M |
| 2026-09-09 | GBp 1,28 | -0,08 % | GBp 1,28 | GBp 1,30 | GBp 1,26 | 1,99M |
| 2026-09-08 | GBp 1,28 | -3,03 % | GBp 1,30 | GBp 1,32 | GBp 1,28 | 4,71M |
| 2026-09-07 | GBp 1,32 | 0,00 % | GBp 1,30 | GBp 1,37 | GBp 1,29 | 8,16M |
| 2026-09-04 | GBp 1,32 | -5,04 % | GBp 1,39 | GBp 1,49 | GBp 1,32 | 15,76M |
| 2026-09-03 | GBp 1,39 | +7,75 % | GBp 1,29 | GBp 1,39 | GBp 1,27 | 7,88M |
| 2026-09-02 | GBp 1,29 | -1,60 % | GBp 1,31 | GBp 1,31 | GBp 1,27 | 1,73M |
| 2026-09-01 | GBp 1,31 | -0,30 % | GBp 1,32 | GBp 1,32 | GBp 1,27 | 1,99M |
| 2026-08-28 | GBp 1,32 | -0,30 % | GBp 1,32 | GBp 1,32 | GBp 1,24 | 11,32M |
| 2026-08-27 | GBp 1,32 | +1,85 % | GBp 1,27 | GBp 1,32 | GBp 1,24 | 4,91M |
| 2026-08-26 | GBp 1,29 | 0,00 % | GBp 1,30 | GBp 1,33 | GBp 1,26 | 3,65M |
| 2026-08-25 | GBp 1,29 | -3,36 % | GBp 1,35 | GBp 1,36 | GBp 1,28 | 2,69M |
| 2026-08-24 | GBp 1,34 | +0,30 % | GBp 1,38 | GBp 1,44 | GBp 1,30 | 7,52M |
| 2026-08-21 | GBp 1,34 | +6,88 % | GBp 1,25 | GBp 1,43 | GBp 1,22 | 34,76M |
| 2026-08-20 | GBp 1,25 | +1,96 % | GBp 1,24 | GBp 1,29 | GBp 1,21 | 3,25M |
| 2026-08-19 | GBp 1,23 | +1,32 % | GBp 1,22 | GBp 1,25 | GBp 1,21 | 4,07M |
| 2026-08-18 | GBp 1,21 | -3,97 % | GBp 1,28 | GBp 1,28 | GBp 1,21 | 5,91M |
| 2026-08-17 | GBp 1,26 | +0,80 % | GBp 1,27 | GBp 1,27 | GBp 1,21 | 12,74M |
| 2026-08-14 | GBp 1,25 | -2,34 % | GBp 1,28 | GBp 1,29 | GBp 1,24 | 6,11M |
| 2026-08-13 | GBp 1,28 | -0,54 % | GBp 1,29 | GBp 1,29 | GBp 1,27 | 1,77M |
| 2026-08-12 | GBp 1,29 | -1,00 % | GBp 1,28 | GBp 1,29 | GBp 1,25 | 7,17M |
| 2026-08-11 | GBp 1,30 | +0,78 % | GBp 1,27 | GBp 1,30 | GBp 1,23 | 5,80M |
| 2026-08-10 | GBp 1,29 | -3,23 % | GBp 1,32 | GBp 1,32 | GBp 1,27 | 2,73M |
| 2026-08-07 | GBp 1,33 | +2,38 % | GBp 1,32 | GBp 1,33 | GBp 1,26 | 4,27M |
| 2026-08-06 | GBp 1,30 | +2,28 % | GBp 1,27 | GBp 1,30 | GBp 1,27 | 860,64K |
| 2026-08-05 | GBp 1,27 | -2,38 % | GBp 1,28 | GBp 1,30 | GBp 1,26 | 1,88M |
| 2026-08-04 | GBp 1,30 | +1,01 % | GBp 1,30 | GBp 1,33 | GBp 1,28 | 1,77M |
| 2026-08-03 | GBp 1,29 | -2,57 % | GBp 1,30 | GBp 1,32 | GBp 1,29 | 1,94M |
| 2026-07-31 | GBp 1,33 | +0,08 % | GBp 1,33 | GBp 1,34 | GBp 1,26 | 2,30M |
| 2026-07-30 | GBp 1,32 | +1,30 % | GBp 1,31 | GBp 1,36 | GBp 1,30 | 1,51M |
| 2026-07-29 | GBp 1,31 | +0,85 % | GBp 1,27 | GBp 1,32 | GBp 1,27 | 2,75M |
| 2026-07-28 | GBp 1,30 | -0,31 % | GBp 1,31 | GBp 1,31 | GBp 1,28 | 3,50M |
| 2026-07-27 | GBp 1,30 | +0,39 % | GBp 1,30 | GBp 1,31 | GBp 1,28 | 1,63M |
| 2026-07-24 | GBp 1,29 | 0,00 % | GBp 1,29 | GBp 1,30 | GBp 1,27 | 1,78M |
| 2026-07-23 | GBp 1,29 | +0,39 % | GBp 1,30 | GBp 1,31 | GBp 1,29 | 3,88M |
| 2026-07-22 | GBp 1,29 | -2,20 % | GBp 1,32 | GBp 1,32 | GBp 1,29 | 2,04M |
| 2026-07-21 | GBp 1,32 | -0,23 % | GBp 1,32 | GBp 1,34 | GBp 1,27 | 1,26M |
| 2026-07-20 | GBp 1,32 | +2,88 % | GBp 1,28 | GBp 1,34 | GBp 1,28 | 2,66M |
| 2026-07-17 | GBp 1,28 | -1,08 % | GBp 1,29 | GBp 1,34 | GBp 1,25 | 3,68M |
| 2026-07-16 | GBp 1,30 | -1,44 % | GBp 1,30 | GBp 1,32 | GBp 1,28 | 4,35M |
| 2026-07-15 | GBp 1,32 | +1,38 % | GBp 1,27 | GBp 1,33 | GBp 1,27 | 7,97M |
| 2026-07-14 | GBp 1,30 | -2,11 % | GBp 1,33 | GBp 1,34 | GBp 1,25 | 3,48M |
| 2026-07-13 | GBp 1,33 | -0,75 % | GBp 1,32 | GBp 1,35 | GBp 1,32 | 6,15M |
| 2026-07-10 | GBp 1,34 | -4,43 % | GBp 1,41 | GBp 1,42 | GBp 1,30 | 11,06M |
| 2026-07-09 | GBp 1,40 | -2,78 % | GBp 1,40 | GBp 1,44 | GBp 1,40 | 2,26M |
| 2026-07-08 | GBp 1,44 | +0,70 % | GBp 1,45 | GBp 1,45 | GBp 1,43 | 2,43M |
| 2026-07-07 | GBp 1,43 | +2,88 % | GBp 1,40 | GBp 1,50 | GBp 1,38 | 4,08M |
| 2026-07-06 | GBp 1,39 | 0,00 % | GBp 1,41 | GBp 1,43 | GBp 1,39 | 2,37M |
| 2026-07-03 | GBp 1,39 | -0,71 % | GBp 1,40 | GBp 1,45 | GBp 1,39 | 3,68M |
| 2026-07-02 | GBp 1,40 | -0,36 % | GBp 1,41 | GBp 1,43 | GBp 1,39 | 2,51M |
| 2026-07-01 | GBp 1,40 | -1,06 % | GBp 1,44 | GBp 1,44 | GBp 1,35 | 3,85M |
| 2026-06-30 | GBp 1,42 | -0,70 % | GBp 1,57 | GBp 1,61 | GBp 1,35 | 11,96M |
| 2026-06-29 | GBp 1,43 | +2,14 % | GBp 1,42 | GBp 1,48 | GBp 1,40 | 1,63M |
| 2026-06-26 | GBp 1,40 | -1,41 % | GBp 1,41 | GBp 1,48 | GBp 1,33 | 1,30M |
| 2026-06-25 | GBp 1,42 | +1,07 % | GBp 1,35 | GBp 1,45 | GBp 1,35 | 4,21M |
| 2026-06-24 | GBp 1,40 | +1,81 % | GBp 1,38 | GBp 1,41 | GBp 1,33 | 5,32M |
| 2026-06-23 | GBp 1,38 | -6,76 % | GBp 1,48 | GBp 1,48 | GBp 1,33 | 4,10M |
| 2026-06-22 | GBp 1,48 | -1,27 % | GBp 1,45 | GBp 1,56 | GBp 1,44 | 1,37M |
| 2026-06-19 | GBp 1,50 | -0,07 % | GBp 1,46 | GBp 1,56 | GBp 1,37 | 6,82M |
| 2026-06-18 | GBp 1,50 | +3,45 % | GBp 1,50 | GBp 1,56 | GBp 1,21 | 15,16M |
| 2026-06-17 | GBp 1,45 | +9,85 % | GBp 1,32 | GBp 1,60 | GBp 1,32 | 13,16M |
| 2026-06-16 | GBp 1,32 | +0,76 % | GBp 1,31 | GBp 1,35 | GBp 1,24 | 2,98M |
| 2026-06-15 | GBp 1,31 | +0,77 % | GBp 1,34 | GBp 1,34 | GBp 1,30 | 2,39M |
| 2026-06-12 | GBp 1,30 | 0,00 % | GBp 1,29 | GBp 1,34 | GBp 1,26 | 3,28M |
| 2026-06-11 | GBp 1,30 | +2,85 % | GBp 1,21 | GBp 1,31 | GBp 1,21 | 2,98M |
| 2026-06-10 | GBp 1,26 | +1,12 % | GBp 1,26 | GBp 1,27 | GBp 1,21 | 13,08M |
| 2026-06-09 | GBp 1,25 | -1,34 % | GBp 1,29 | GBp 1,29 | GBp 1,25 | 3,31M |
| 2026-06-08 | GBp 1,27 | -1,78 % | GBp 1,33 | GBp 1,33 | GBp 1,27 | 3,40M |
| 2026-06-05 | GBp 1,29 | -2,27 % | GBp 1,30 | GBp 1,34 | GBp 1,26 | 3,88M |
| 2026-06-04 | GBp 1,32 | 0,00 % | GBp 1,35 | GBp 1,35 | GBp 1,26 | 6,38M |
| 2026-06-03 | GBp 1,32 | 0,00 % | GBp 1,35 | GBp 1,40 | GBp 1,30 | 4,96M |
| 2026-06-02 | GBp 1,32 | +3,13 % | GBp 1,30 | GBp 1,38 | GBp 1,27 | 8,43M |
| 2026-06-01 | GBp 1,28 | -6,57 % | GBp 1,37 | GBp 1,37 | GBp 1,28 | 15,86M |
| 2026-05-29 | GBp 1,37 | +1,48 % | GBp 1,40 | GBp 1,40 | GBp 1,34 | 8,61M |