Metals One Plc (MET1)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 87.5 | 8 | 23 | 7 | 1129686 | 16.970018 | DE |
| 4 | 9.25 | 160.869565217 | 5.75 | 23 | 5.75 | 3473146 | 10.31648922 | DE |
| 12 | 10.75 | 252.941176471 | 4.25 | 23 | 2 | 2641860 | 6.4418513 | DE |
| 26 | 10 | 200 | 5 | 23 | 2 | 1687374 | 5.992949 | DE |
| 52 | 3 | 25 | 12 | 23 | 2 | 1176342 | 6.857533 | DE |
| 156 | -45 | -75 | 60 | 60 | 2 | 775802 | 8.86616724 | DE |
| 260 | -45 | -75 | 60 | 60 | 2 | 775802 | 8.86616724 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743525000 | 15 | -1.5 | -9.09 | 16.1 | 16.1 | 14.7 | 630118 |
| 1743438600 | 16.5 | -5 | -23.26 | 18 | 18 | 16 | 1555219 |
| 1743183000 | 21.5 | 7.5 | 53.57 | 15 | 23 | 15 | 1970444 |
| 1743096600 | 14 | 3.25 | 30.23 | 12 | 14 | 12 | 717095 |
| 1743010200 | 10.75 | 0 | 0.00 | 8 | 11 | 7 | 775555 |
| 1742923800 | 10.75 | 1.75 | 19.44 | 10 | 12 | 10 | 679382 |
| 1742837400 | 9 | 0 | 0.00 | 8.8 | 9 | 8.35 | 366558 |
| 1742578200 | 9 | -0.25 | -2.70 | 8.5 | 9 | 8.5 | 43295 |
| 1742491800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 4835 |
| 1742405400 | 9.25 | 0.25 | 2.78 | 9.25 | 9.25 | 9.25 | 52917 |
| 1742319000 | 9 | -0.5 | -5.26 | 9 | 9 | 9 | 141955 |
| 1742232600 | 9.5 | 0.5 | 5.56 | 9.5 | 9.5 | 9.5 | 144113 |
| 1741973400 | 9 | 0 | 0.00 | 9 | 9 | 8.25 | 379057 |
| 1741887000 | 9 | -1.25 | -12.20 | 10.25 | 10.5 | 9 | 106653 |
| 1741800600 | 10.25 | -0.25 | -2.38 | 10.25 | 10.25 | 10.25 | 471576 |
| 1741714200 | 10.5 | -1.2 | -10.26 | 11.25 | 12 | 10.25 | 1068745 |
| 1741627800 | 11.7 | 1.45 | 14.15 | 10.25 | 12.25 | 10.25 | 759236 |
| 1741368600 | 10.25 | 2.25 | 28.13 | 8 | 11.399999 | 8 | 907847 |
| 1741282200 | 8 | 0.75 | 10.34 | 7 | 8 | 7 | 249180 |
| 1741195800 | 7.25 | 1.5 | 26.09 | 5.75 | 7.25 | 5.75 | 1006092 |
| 1741109400 | 5.75 | 0.75 | 15.00 | 5.5 | 5.75 | 5.5 | 364700 |
| 1741023000 | 5 | 0.5 | 11.11 | 4.5 | 5.5 | 4.5 | 428055 |
| 1740763800 | 4.5 | 0.5 | 12.50 | 4.25 | 4.5 | 4.25 | 166357 |
| 1740677400 | 4 | 0 | 0.00 | 4 | 4.26 | 4 | 39193 |
| 1740591000 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 50376 |
| 1740504600 | 4 | -0.25 | -5.88 | 4.25 | 4.25 | 4 | 371257 |
| 1740418200 | 4.25 | 0.75 | 21.43 | 3.5 | 4.25 | 3.47 | 409316 |
| 1740159000 | 3.5 | -0.25 | -6.67 | 3.75 | 3.75 | 3.5 | 553815 |
| 1740072600 | 3.75 | 0.25 | 7.14 | 3.5 | 3.75 | 3.5 | 542167 |
| 1739986200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 73463 |
| 1739899800 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.5 | 406250 |
| 1739813400 | 3.5 | 0.75 | 27.27 | 2.75 | 3.5 | 2.75 | 487965 |
| 1739554200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.6 | 289868 |
| 1739467800 | 2.75 | 0.25 | 10.00 | 2.75 | 2.75 | 2.75 | 44809 |
| 1739381400 | 2.5 | 0 | 0.00 | 2.5 | 2.78 | 2.5 | 310506 |
| 1739295000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 928 |
| 1739208600 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 50464 |
| 1738949400 | 2.5 | 0 | 0.00 | 2.5 | 2.78 | 2.5 | 928 |
| 1738863000 | 2.5 | 0.25 | 11.11 | 2.25 | 2.5 | 2.25 | 81891 |
| 1738776600 | 2.25 | -0.15 | -6.25 | 2.25 | 2.25 | 2.25 | 0 |
| 1738690200 | 2.4 | 0.15 | 6.67 | 2.25 | 2.5 | 2.25 | 1012350 |
| 1738603800 | 2.25 | -0.25 | -10.00 | 2.75 | 2.75 | 2.25 | 305911 |
| 1738344600 | 2.5 | -1.75 | -41.18 | 2.75 | 2.75 | 2 | 1620272 |
| 1738258200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 87477 |
| 1738171800 | 4.25 | 0.5 | 13.33 | 3.75 | 4.25 | 3.75 | 569944 |
| 1738085400 | 3.75 | -0.25 | -6.25 | 4 | 4 | 3.75 | 50825 |
| 1737999000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 130083 |
| 1737739800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 11105 |
| 1737653400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737567000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 2494 |
| 1737480600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 25703 |
| 1737394200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 1599 |
| 1737135000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 2500 |
| 1737048600 | 4 | 0 | 0.00 | 4 | 4 | 3.8 | 94652 |
| 1736962200 | 4 | 0.25 | 6.67 | 3.75 | 4.5 | 3.75 | 174752 |
| 1736875800 | 3.75 | -0.15 | -3.85 | 3.9 | 3.9 | 3.75 | 32647 |
| 1736789400 | 3.9 | -0.35 | -8.24 | 4.25 | 4.25 | 3.9 | 73150 |
| 1736530200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1736443800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 36589 |
| 1736357400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 489 |
| 1736271000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 998 |
| 1736184600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 14000 |
| 1735925400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 15574 |
| 1735839000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 3162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
