Metals Exploration plc MTL
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 16,600,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |