Metals Exploration plc MTL
LSE · Vereinigtes Königreich · Nicht-Energie-Rohstoffe
GBp 16,600,00 (0,00 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 16,60 | 0,00 % | GBp 16,60 | GBp 16,60 | GBp 16,40 | 1,22M |
| 2026-09-30 | GBp 16,60 | -1,19 % | GBp 16,60 | GBp 16,80 | GBp 16,30 | 3,76M |
| 2026-09-29 | GBp 16,80 | +1,20 % | GBp 16,50 | GBp 16,80 | GBp 16,40 | 1,59M |
| 2026-09-28 | GBp 16,60 | -1,19 % | GBp 16,85 | GBp 17,00 | GBp 16,40 | 2,43M |
| 2026-09-25 | GBp 16,80 | 0,00 % | GBp 16,70 | GBp 17,00 | GBp 16,61 | 3,74M |
| 2026-09-24 | GBp 16,80 | +0,60 % | GBp 16,60 | GBp 16,80 | GBp 16,40 | 1,09M |
| 2026-09-23 | GBp 16,70 | +0,60 % | GBp 16,45 | GBp 16,80 | GBp 16,30 | 3,44M |
| 2026-09-22 | GBp 16,60 | -0,60 % | GBp 16,55 | GBp 16,70 | GBp 16,32 | 1,02M |
| 2026-09-21 | GBp 16,70 | -0,48 % | GBp 16,80 | GBp 17,00 | GBp 16,40 | 2,09M |
| 2026-09-18 | GBp 16,78 | -0,12 % | GBp 16,70 | GBp 17,10 | GBp 16,60 | 8,61M |
| 2026-09-17 | GBp 16,80 | +2,44 % | GBp 16,25 | GBp 16,80 | GBp 16,20 | 7,17M |
| 2026-09-16 | GBp 16,40 | +4,46 % | GBp 15,60 | GBp 16,40 | GBp 15,50 | 5,53M |
| 2026-09-15 | GBp 15,70 | 0,00 % | GBp 15,65 | GBp 15,80 | GBp 15,32 | 2,50M |
| 2026-09-14 | GBp 15,70 | -2,18 % | GBp 15,95 | GBp 16,10 | GBp 15,55 | 3,49M |
| 2026-09-11 | GBp 16,05 | -1,53 % | GBp 16,25 | GBp 16,50 | GBp 15,80 | 3,19M |
| 2026-09-10 | GBp 16,30 | 0,00 % | GBp 16,30 | GBp 16,50 | GBp 16,00 | 1,67M |
| 2026-09-09 | GBp 16,30 | -2,63 % | GBp 16,75 | GBp 17,00 | GBp 16,10 | 2,91M |
| 2026-09-08 | GBp 16,74 | 0,00 % | GBp 16,55 | GBp 16,80 | GBp 16,50 | 1,58M |
| 2026-09-07 | GBp 16,74 | -0,65 % | GBp 16,85 | GBp 17,00 | GBp 16,43 | 4,48M |
| 2026-09-04 | GBp 16,85 | +1,51 % | GBp 16,50 | GBp 17,00 | GBp 16,30 | 7,80M |
| 2026-09-03 | GBp 16,60 | +1,84 % | GBp 16,25 | GBp 16,60 | GBp 16,00 | 4,91M |
| 2026-09-02 | GBp 16,30 | +1,87 % | GBp 16,05 | GBp 16,30 | GBp 15,70 | 4,91M |
| 2026-09-01 | GBp 16,00 | -2,74 % | GBp 16,45 | GBp 16,57 | GBp 15,90 | 4,01M |
| 2026-08-28 | GBp 16,45 | +2,81 % | GBp 15,90 | GBp 16,60 | GBp 15,60 | 11,60M |
| 2026-08-27 | GBp 16,00 | +0,63 % | GBp 15,80 | GBp 16,00 | GBp 15,50 | 3,83M |
| 2026-08-26 | GBp 15,90 | 0,00 % | GBp 15,80 | GBp 16,00 | GBp 15,60 | 2,80M |
| 2026-08-25 | GBp 15,90 | -0,63 % | GBp 15,90 | GBp 16,00 | GBp 15,70 | 1,87M |
| 2026-08-24 | GBp 16,00 | +3,90 % | GBp 15,45 | GBp 16,10 | GBp 15,30 | 8,08M |
| 2026-08-21 | GBp 15,40 | +3,77 % | GBp 15,00 | GBp 15,60 | GBp 14,90 | 14,27M |
| 2026-08-20 | GBp 14,84 | +4,51 % | GBp 14,20 | GBp 15,03 | GBp 14,10 | 8,24M |
| 2026-08-19 | GBp 14,20 | +3,05 % | GBp 13,85 | GBp 14,30 | GBp 13,70 | 2,59M |
| 2026-08-18 | GBp 13,78 | -1,57 % | GBp 13,95 | GBp 14,10 | GBp 13,70 | 1,35M |
| 2026-08-17 | GBp 14,00 | +0,43 % | GBp 13,90 | GBp 14,20 | GBp 13,80 | 2,95M |
| 2026-08-14 | GBp 13,94 | +0,29 % | GBp 13,95 | GBp 14,10 | GBp 13,70 | 2,51M |
| 2026-08-13 | GBp 13,90 | -1,42 % | GBp 13,95 | GBp 14,20 | GBp 13,80 | 1,03M |
| 2026-08-12 | GBp 14,10 | +1,44 % | GBp 13,80 | GBp 14,20 | GBp 13,70 | 4,68M |
| 2026-08-11 | GBp 13,90 | +0,87 % | GBp 13,80 | GBp 13,90 | GBp 13,70 | 588,11K |
| 2026-08-10 | GBp 13,78 | -1,99 % | GBp 13,95 | GBp 14,10 | GBp 13,60 | 2,91M |
| 2026-08-07 | GBp 14,06 | +4,15 % | GBp 13,60 | GBp 14,20 | GBp 13,50 | 3,98M |
| 2026-08-06 | GBp 13,50 | +3,85 % | GBp 13,15 | GBp 13,66 | GBp 13,00 | 7,55M |
| 2026-08-05 | GBp 13,00 | +2,36 % | GBp 12,55 | GBp 13,30 | GBp 12,50 | 7,15M |
| 2026-08-04 | GBp 12,70 | +0,79 % | GBp 12,60 | GBp 12,70 | GBp 12,40 | 1,24M |
| 2026-08-03 | GBp 12,60 | 0,00 % | GBp 12,75 | GBp 12,90 | GBp 12,50 | 1,37M |
| 2026-07-31 | GBp 12,60 | +0,40 % | GBp 12,55 | GBp 12,90 | GBp 12,41 | 3,07M |
| 2026-07-30 | GBp 12,55 | -0,40 % | GBp 12,60 | GBp 12,70 | GBp 12,40 | 4,54M |
| 2026-07-29 | GBp 12,60 | -2,33 % | GBp 12,85 | GBp 13,00 | GBp 12,50 | 2,61M |
| 2026-07-28 | GBp 12,90 | -0,46 % | GBp 12,95 | GBp 13,00 | GBp 12,70 | 2,36M |
| 2026-07-27 | GBp 12,96 | -0,31 % | GBp 12,85 | GBp 13,00 | GBp 12,70 | 8,52M |
| 2026-07-24 | GBp 13,00 | +0,78 % | GBp 12,90 | GBp 13,10 | GBp 12,65 | 5,31M |
| 2026-07-23 | GBp 12,90 | -1,53 % | GBp 13,00 | GBp 13,10 | GBp 12,80 | 1,26M |
| 2026-07-22 | GBp 13,10 | +2,34 % | GBp 12,70 | GBp 13,30 | GBp 12,63 | 5,53M |
| 2026-07-21 | GBp 12,80 | -1,92 % | GBp 13,05 | GBp 13,30 | GBp 12,60 | 3,74M |
| 2026-07-20 | GBp 13,05 | -4,74 % | GBp 13,50 | GBp 13,70 | GBp 12,80 | 3,77M |
| 2026-07-17 | GBp 13,70 | -0,72 % | GBp 13,80 | GBp 13,90 | GBp 13,31 | 4,38M |
| 2026-07-16 | GBp 13,80 | +1,47 % | GBp 13,60 | GBp 14,00 | GBp 13,45 | 2,93M |
| 2026-07-15 | GBp 13,60 | -1,09 % | GBp 13,75 | GBp 14,00 | GBp 13,50 | 1,44M |
| 2026-07-14 | GBp 13,75 | -0,36 % | GBp 13,85 | GBp 14,00 | GBp 13,50 | 776,68K |
| 2026-07-13 | GBp 13,80 | -2,47 % | GBp 14,15 | GBp 14,30 | GBp 13,70 | 4,32M |
| 2026-07-10 | GBp 14,15 | +2,09 % | GBp 13,75 | GBp 14,34 | GBp 13,70 | 4,78M |
| 2026-07-09 | GBp 13,86 | +1,17 % | GBp 13,55 | GBp 13,86 | GBp 13,40 | 3,20M |
| 2026-07-08 | GBp 13,70 | 0,00 % | GBp 13,80 | GBp 14,00 | GBp 13,30 | 3,03M |
| 2026-07-07 | GBp 13,70 | -0,72 % | GBp 13,55 | GBp 13,90 | GBp 13,40 | 3,55M |
| 2026-07-06 | GBp 13,80 | +5,34 % | GBp 13,05 | GBp 13,80 | GBp 13,00 | 4,65M |
| 2026-07-03 | GBp 13,10 | +4,80 % | GBp 12,45 | GBp 13,10 | GBp 12,49 | 2,33M |
| 2026-07-02 | GBp 12,50 | +3,31 % | GBp 12,25 | GBp 12,60 | GBp 12,10 | 3,36M |
| 2026-07-01 | GBp 12,10 | -2,10 % | GBp 12,25 | GBp 12,40 | GBp 12,10 | 2,78M |
| 2026-06-30 | GBp 12,36 | -0,32 % | GBp 12,40 | GBp 12,90 | GBp 12,21 | 3,18M |
| 2026-06-29 | GBp 12,40 | +0,40 % | GBp 12,35 | GBp 12,50 | GBp 12,10 | 3,67M |
| 2026-06-26 | GBp 12,35 | +2,07 % | GBp 12,10 | GBp 12,50 | GBp 12,00 | 2,86M |
| 2026-06-25 | GBp 12,10 | -2,42 % | GBp 12,40 | GBp 12,50 | GBp 12,00 | 2,75M |
| 2026-06-24 | GBp 12,40 | -1,59 % | GBp 12,60 | GBp 12,70 | GBp 12,17 | 4,89M |
| 2026-06-23 | GBp 12,60 | -3,08 % | GBp 13,10 | GBp 13,20 | GBp 12,50 | 2,30M |
| 2026-06-22 | GBp 13,00 | -1,52 % | GBp 13,20 | GBp 13,30 | GBp 13,00 | 1,07M |
| 2026-06-19 | GBp 13,20 | -0,60 % | GBp 13,25 | GBp 13,30 | GBp 13,10 | 917,13K |
| 2026-06-18 | GBp 13,28 | -4,46 % | GBp 13,50 | GBp 13,70 | GBp 13,20 | 1,19M |
| 2026-06-17 | GBp 13,90 | +3,35 % | GBp 13,45 | GBp 13,90 | GBp 13,30 | 1,90M |
| 2026-06-16 | GBp 13,45 | -0,37 % | GBp 13,40 | GBp 13,60 | GBp 13,30 | 1,52M |
| 2026-06-15 | GBp 13,50 | +6,30 % | GBp 12,85 | GBp 13,80 | GBp 12,60 | 7,27M |
| 2026-06-12 | GBp 12,70 | +0,79 % | GBp 12,55 | GBp 13,00 | GBp 12,30 | 6,81M |
| 2026-06-11 | GBp 12,60 | +0,80 % | GBp 12,55 | GBp 12,65 | GBp 12,00 | 7,99M |
| 2026-06-10 | GBp 12,50 | -2,34 % | GBp 12,90 | GBp 13,10 | GBp 12,40 | 5,03M |
| 2026-06-09 | GBp 12,80 | 0,00 % | GBp 12,70 | GBp 13,20 | GBp 12,50 | 4,78M |
| 2026-06-08 | GBp 12,80 | -3,03 % | GBp 13,15 | GBp 13,30 | GBp 12,30 | 7,94M |
| 2026-06-05 | GBp 13,20 | 0,00 % | GBp 13,35 | GBp 13,50 | GBp 13,00 | 3,09M |
| 2026-06-04 | GBp 13,20 | -2,22 % | GBp 13,50 | GBp 13,60 | GBp 13,20 | 2,22M |
| 2026-06-03 | GBp 13,50 | -1,46 % | GBp 13,70 | GBp 14,00 | GBp 13,40 | 4,47M |
| 2026-06-02 | GBp 13,70 | +0,74 % | GBp 13,55 | GBp 13,80 | GBp 13,40 | 2,28M |
| 2026-06-01 | GBp 13,60 | +2,26 % | GBp 13,25 | GBp 13,60 | GBp 13,10 | 3,35M |
| 2026-05-29 | GBp 13,30 | +3,50 % | GBp 12,90 | GBp 13,40 | GBp 12,80 | 4,97M |
| 2026-05-28 | GBp 12,85 | -3,09 % | GBp 13,30 | GBp 13,40 | GBp 12,70 | 6,44M |