Metals One Plc Historical Data - MET1 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Metals One Plc (MET1)
Metals One Plc (MET1) Historical

Metals One Plc (MET1)

0.825

-0.05

(-5.71%)

Closed July 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.125	-13.1578947368	0.95	1	0.825	721104	0.92702385	DE
4	-0.125	-13.1578947368	0.95	1.05	0.825	1264776	0.96286384	DE
12	-0.525	-38.8888888889	1.35	1.35	0.825	750399	0.99406649	DE
26	-1.525	-64.8936170213	2.35	2.35	0.825	554954	1.16430821	DE
52	-5.175	-86.25	6	6	0.825	389188	1.76349568	DE
156	-5.175	-86.25	6	6	0.825	389188	1.76349568	DE
260	-5.175	-86.25	6	6	0.825	389188	1.76349568	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	0.875	-0.075	-7.89	0.95	0.95	0.875	610208
1721925000	0.95	0.025	2.70	1	1	0.95	1512297
1721838600	0.925	0	0.00	0.925	0.925	0.925	508132
1721752200	0.925	0	0.00	0.925	0.925	0.925	357840
1721665800	0.925	-0.05	-5.13	0.95	0.975	0.925	617042
1721406600	0.975	-0.025	-2.50	1.025	1.025	0.95	644335
1721320200	1	0	0.00	1	1	0.95	2118539
1721233800	1	0.05	5.26	0.95	1	0.95	1913080
1721147400	0.95	0.05	5.56	1.025	1.05	0.925	7367023
1721061000	0.9	0	0.00	0.9	0.9	0.9	400000
1720801800	0.9	-0.025	-2.70	0.925	0.925	0.9	373366
1720715400	0.925	-0.075	-7.50	1	1	0.925	653000
1720629000	1	-0.025	-2.44	1.025	1.025	1	471280
1720542600	1.025	0.13	13.89	0.9	1.025	0.9	4149035
1720456200	0.9	0.025	2.86	0.875	0.9	0.875	201261
1720197000	0.875	0	0.00	0.875	0.875	0.875	20000
1720110600	0.875	0	0.00	0.875	0.875	0.875	179265
1720024200	0.875	-0.075	-7.89	0.95	0.95	0.875	855884
1719937800	0.95	0	0.00	0.95	0.95	0.95	2292927
1719851400	0.95	0	0.00	0.95	0.95	0.95	50998
1719592200	0.95	0	0.00	0.95	0.95	0.95	149400
1719505800	0.95	0	0.00	0.95	0.95	0.95	284298
1719419400	0.95	0	0.00	0.925	0.95	0.925	69508
1719333000	0.95	0	0.00	0.95	0.95	0.95	1026382
1719246600	0.95	0	0.00	0.95	0.95	0.95	531779
1718987400	0.95	0	0.00	0.95	0.95	0.95	0
1718901000	0.95	0	0.00	0.95	0.95	0.95	250000
1718814600	0.95	0	0.00	0.95	0.95	0.95	98
1718728200	0.95	0	0.00	0.95	0.95	0.95	19012
1718641800	0.95	0	0.00	0.95	0.95	0.95	562422
1718382600	0.95	0	0.00	0.95	0.95	0.95	0
1718296200	0.95	0	0.00	0.95	0.985	0.95	262
1718209800	0.95	0	0.00	0.95	0.95	0.95	166968
1718123400	0.95	0.025	2.70	0.925	0.95	0.925	1363628
1718037000	0.925	-0.075	-7.50	1	1	0.925	679884
1717777800	1	0	0.00	1	1	1	199991
1717691400	1	0	0.00	1	1	1	19012
1717605000	1	-0.025	-2.44	1.025	1.025	1	121182
1717518600	1.025	0	0.00	1.025	1.025	1.025	250000
1717432200	1.025	0	0.00	1.025	1.05	1.025	760704
1717173000	1.025	0	0.00	1.025	1.025	1.025	150081
1717086600	1.025	0	0.00	1.025	1.025	1.025	57559
1717000200	1.025	0.05	5.13	0.975	1.025	0.975	54455
1716913800	0.975	0	0.00	0.975	0.975	0.975	482920
1716568200	0.975	-0.075	-7.14	1.05	1.05	0.975	618464
1716481800	1.05	-0.05	-4.55	1.1	1.1	1	631644
1716395400	1.1	0	0.00	1.1	1.1	1.04	326999
1716309000	1.1	0	0.00	1.1	1.1	1	5232940
1716222600	1.1	-0.25	-18.52	1.125	1.125	1.1	1093739
1715963400	1.35	0	0.00	1.35	1.35	1.21	414
1715877000	1.35	0.05	3.85	1.35	1.35	1.19	69393
1715790600	1.3	0	0.00	1.35	1.35	1.235	340000
1715704200	1.3	0	0.00	1.35	1.35	1.235	408617
1715617800	1.3	0	0.00	1.35	1.35	1.235	24218
1715358600	1.3	0	0.00	1.3	1.3	1.235	71
1715272200	1.3	0	0.00	1.35	1.35	1.235	0
1715185800	1.3	-0.05	-3.70	1.35	1.35	1.26	29983
1715099400	1.35	0	0.00	1.35	1.35	1.26	387
1714753800	1.35	0	0.00	1.35	1.35	1.26	27016
1714667400	1.35	-0.05	-3.57	1.4	1.4	1.285	37771
1714581000	1.4	0	0.00	1.4	1.4	1.23	24067
1714494600	1.4	0.14	11.11	1.4	1.4	1.4	24067
1714408200	1.26	-0.14	-10.00	1.4	1.4	1.26	210570

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions