Education
About Us
Working with TipRanks
Follow Us
Metals One PLC (GB:MET1)
:MET1
Time Period
1Y
Events
Historical Prices
Rows:
May 07, 2025
29.00
35.00
28.80
32.60
32.60
+12.80%
9,130,204
6.49
May 06, 2025
27.00
30.60
27.00
28.90
28.90
+12.02%
6,872,333
5.28
May 02, 2025
27.00
29.00
25.20
25.80
25.80
-6.18%
3,279,054
2.57
May 01, 2025
29.00
30.60
25.80
27.50
27.50
-5.17%
4,431,412
3.67
Apr 30, 2025
29.60
32.00
26.00
29.00
29.00
-2.03%
6,328,443
5.68
Apr 29, 2025
27.60
30.60
25.00
29.60
29.60
+9.63%
10,944,690
11.62
Apr 28, 2025
19.50
27.00
19.10
27.00
27.00
+42.11%
9,888,998
12.57
Apr 25, 2025
17.00
21.00
15.80
19.00
19.00
+22.58%
4,828,378
6.80
Apr 24, 2025
15.00
18.00
14.00
15.50
15.50
+11.51%
4,199,783
6.52
Apr 23, 2025
10.20
16.00
10.20
13.90
13.90
+39.00%
2,102,491
3.44
Apr 22, 2025
20.00
22.00
10.00
10.00
10.00
-51.22%
2,000,454
3.45
Apr 17, 2025
21.40
23.00
20.00
20.50
20.50
-5.96%
1,271,990
2.28
Apr 16, 2025
24.80
25.00
18.00
21.80
21.80
-11.74%
2,404,450
4.62
Apr 15, 2025
25.00
27.00
23.00
24.70
24.70
-6.79%
2,387,189
4.93
Apr 14, 2025
26.60
32.00
24.00
26.50
26.50
+1.92%
2,288,261
5.07
Apr 11, 2025
23.00
28.00
21.00
26.00
26.00
+18.18%
1,434,809
3.35
Apr 10, 2025
17.50
23.00
16.00
22.00
22.00
+35.38%
1,275,893
3.11
Apr 09, 2025
17.50
20.00
15.50
16.25
16.25
-15.58%
289,766
0.72
Apr 08, 2025
19.50
22.00
18.50
19.25
19.25
-7.23%
725,276
1.84
Apr 07, 2025
20.40
22.00
18.00
20.75
20.75
+2.72%
355,147
0.91
Apr 04, 2025
16.00
21.60
15.00
20.20
20.20
+30.32%
1,877,869
5.24
Apr 03, 2025
16.40
16.40
15.00
15.50
15.50
+3.33%
182,698
0.51
Apr 02, 2025
15.00
16.50
13.00
15.00
15.00
0.00%
1,626,785
4.92
Apr 01, 2025
16.10
18.00
14.00
15.00
15.00
-9.09%
630,162
1.97
Mar 31, 2025
18.00
23.60
15.00
16.50
16.50
-23.26%
1,555,514
5.23
Mar 28, 2025
15.00
24.00
15.00
21.50
21.50
+53.57%
2,020,582
7.60
Mar 27, 2025
12.00
15.00
11.55
14.00
14.00
+30.23%
817,129
3.22
Mar 26, 2025
8.00
11.27
7.00
10.75
10.75
0.00%
775,558
3.21
Mar 25, 2025
10.00
12.50
8.50
10.75
10.75
+19.46%
679,384
2.93
Mar 24, 2025
8.80
10.00
8.10
9.00
9.00
0.00%
366,559
1.61
Mar 21, 2025
8.50
10.00
8.50
9.00
9.00
-2.71%
43,295
0.19
Mar 20, 2025
10.00
10.00
8.50
9.25
9.25
0.00%
4,835
0.02
Mar 19, 2025
9.20
10.00
8.50
9.25
9.25
+2.79%
52,917
0.23
Mar 18, 2025
9.00
10.00
8.50
9.00
9.00
-5.27%
141,955
0.62
Mar 17, 2025
9.50
10.00
8.50
9.50
9.50
+5.57%
144,114
0.64
Mar 14, 2025
9.00
9.33
7.85
9.00
9.00
0.00%
379,058
1.72
Mar 13, 2025
10.25
10.50
9.00
9.00
9.00
-12.20%
106,653
0.49
Mar 12, 2025
10.25
10.50
10.00
10.25
10.25
-2.38%
271,576
1.26
Mar 11, 2025
11.25
12.50
10.00
10.50
10.50
-10.26%
1,068,745
5.32
Mar 10, 2025
10.25
12.99
9.50
11.70
11.70
+14.15%
759,238
4.02
Mar 07, 2025
8.00
11.50
7.49
10.25
10.25
+28.13%
857,847
4.89
Mar 06, 2025
7.00
8.49
6.49
8.00
8.00
+10.34%
249,180
1.43
Mar 05, 2025
5.75
7.49
5.00
7.25
7.25
+26.09%
956,093
5.99
Mar 04, 2025
5.50
6.20
5.00
5.75
5.75
+15.02%
364,700
2.37
Mar 03, 2025
4.50
6.00
4.00
5.00
5.00
+11.11%
428,056
2.88
Feb 28, 2025
4.25
5.00
4.00
4.50
4.50
+12.47%
166,357
1.13
Feb 27, 2025
4.00
4.50
3.91
4.00
4.00
0.00%
39,193
0.27
Feb 26, 2025
4.00
4.19
3.50
4.00
4.00
0.00%
50,376
0.34
Feb 25, 2025
4.25
4.52
3.50
4.00
4.00
-5.88%
371,257
2.61
Feb 24, 2025
3.50
4.25
3.50
4.25
4.25
+21.43%
409,316
3.00
Rows: