Metals One Plc (MET1)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
