Metals One PLC (MET1)

MET1
🏛️ Vereinigtes Königreich →
3.76
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:05 3.75 3.87 3.75 3.87 21.1K
08:06 3.91 3.91 3.91 3.91 0.6K
08:07 3.80 3.80 3.80 3.80 13.7K
08:15 3.80 3.80 3.80 3.80 130.9K
08:16 3.80 3.80 3.80 3.80 50.0K
08:18 3.85 3.85 3.85 3.85 106.3K
08:20 3.78 3.78 3.78 3.78 0.1K
08:21 3.87 3.87 3.87 3.87 6.2K
08:22 3.77 3.77 3.77 3.77 20.9K
08:30 3.91 3.91 3.79 3.79 4.7K
08:33 3.91 3.91 3.91 3.91 0.1K
08:34 3.91 3.91 3.85 3.85 51.8K
08:35 3.91 3.91 3.91 3.91 18.9K
08:36 3.85 3.85 3.77 3.77 38.0K
08:37 3.85 3.85 3.85 3.85 1.2K
08:38 3.89 3.89 3.80 3.80 105.5K
08:42 3.80 3.85 3.80 3.85 199.9K
08:44 3.75 3.93 3.72 3.93 1,124.3K
08:45 3.71 3.71 3.69 3.69 333.6K
08:46 3.66 3.74 3.66 3.74 6.6K
08:48 3.73 3.74 3.73 3.74 16.6K
08:49 3.66 3.73 3.66 3.73 3.7K
08:50 3.73 3.73 3.73 3.73 55.5K
08:52 3.73 3.74 3.73 3.74 18.5K
08:59 3.70 3.74 3.70 3.73 21.7K
09:00 3.73 3.75 3.73 3.75 65.6K
09:01 3.75 3.75 3.75 3.75 18.3K
09:04 3.71 3.71 3.71 3.71 2.0K
09:05 3.80 3.80 3.80 3.80 0.1K
09:06 3.80 3.80 3.80 3.80 13.2K
09:07 3.80 3.90 3.80 3.90 3.9K
09:08 3.76 3.76 3.76 3.76 2.3K
09:11 3.83 3.83 3.80 3.80 18.6K
09:14 3.76 3.76 3.76 3.76 1.0K
09:16 3.83 3.83 3.83 3.83 0.0K
09:22 3.76 3.76 3.76 3.76 3.0K
09:25 3.76 3.80 3.76 3.80 75.0K
09:26 3.85 3.85 3.85 3.85 4.0K
09:30 3.76 3.89 3.76 3.89 0.3K
09:31 3.90 3.90 3.90 3.90 10.0K
09:35 3.76 3.76 3.76 3.76 6.3K
09:37 3.84 3.84 3.84 3.84 5.1K
09:41 3.76 3.76 3.76 3.76 13.0K
09:42 3.76 3.76 3.76 3.76 65.1K
09:43 3.75 3.75 3.75 3.75 55.0K
09:45 3.76 3.76 3.76 3.76 6.0K
09:46 3.83 3.83 3.83 3.83 0.8K
09:47 3.83 3.83 3.83 3.83 0.2K
09:50 3.83 3.83 3.83 3.83 1.0K
09:53 3.75 3.76 3.75 3.76 45.6K
09:55 3.89 3.89 3.89 3.89 0.3K
10:08 3.80 3.80 3.80 3.80 20.0K
10:15 3.75 3.75 3.75 3.75 96.1K
10:22 3.76 3.76 3.76 3.76 28.7K
10:26 3.83 3.83 3.83 3.83 28.0K
10:28 3.75 3.75 3.75 3.75 65.7K
10:47 3.75 3.75 3.75 3.75 100.0K
10:48 3.84 3.84 3.84 3.84 0.5K
11:00 3.73 3.73 3.73 3.73 87.9K
11:01 3.87 3.87 3.87 3.87 0.2K
11:12 3.83 3.83 3.83 3.83 0.1K
11:18 3.83 3.83 3.83 3.83 0.9K
11:22 3.83 3.83 3.83 3.83 9.5K
11:33 3.90 3.90 3.75 3.75 83.9K
11:36 3.83 3.83 3.83 3.83 11.5K
11:40 3.83 3.83 3.83 3.83 52.1K
11:47 3.83 3.83 3.76 3.76 92.6K
11:56 3.90 3.90 3.90 3.90 31.4K
12:00 3.72 3.72 3.72 3.72 30.9K
12:03 3.80 3.80 3.80 3.80 40.0K
12:14 3.75 3.75 3.75 3.75 9.2K
12:18 3.75 3.75 3.75 3.75 25.0K
12:22 3.81 3.81 3.81 3.81 0.9K
12:23 3.75 3.75 3.75 3.75 0.1K
12:25 3.81 3.81 3.81 3.81 1.1K
12:27 3.81 3.81 3.81 3.81 0.0K
12:50 3.81 3.81 3.81 3.81 6.5K
12:51 3.90 3.90 3.72 3.72 42.7K
12:57 3.81 3.81 3.81 3.81 10.4K
12:59 3.90 3.90 3.90 3.90 12.4K
13:00 3.74 3.81 3.74 3.81 70.8K
13:07 3.75 3.75 3.75 3.75 9.4K
13:08 3.75 3.75 3.75 3.75 27.0K
13:26 3.75 3.75 3.75 3.75 1.0K
13:36 3.81 3.81 3.81 3.81 2.0K
13:40 3.73 3.73 3.73 3.73 0.1K
13:45 3.90 3.90 3.90 3.90 58.9K
13:54 3.90 3.90 3.90 3.90 3.1K
13:57 3.81 3.81 3.81 3.81 4.4K
14:01 3.80 3.80 3.80 3.80 26.2K
14:03 3.72 3.72 3.72 3.72 1.0K
14:08 3.81 3.81 3.81 3.81 2.6K
14:18 3.80 3.80 3.80 3.80 20.0K
14:22 3.74 3.74 3.74 3.74 2.4K
14:23 3.90 3.90 3.90 3.90 22.8K
14:34 3.75 3.75 3.75 3.75 1.5K
14:36 3.75 3.90 3.72 3.90 99.9K
14:37 3.80 3.80 3.80 3.80 280.0K
14:39 3.90 3.90 3.90 3.90 2.6K
14:40 3.83 3.83 3.80 3.80 5.2K
14:44 3.72 3.72 3.72 3.72 17.9K
14:48 3.75 3.90 3.75 3.90 106.5K
15:08 3.90 3.90 3.90 3.90 1.2K
15:09 3.73 3.73 3.73 3.73 1.0K
15:11 3.75 3.90 3.75 3.90 93.6K
15:12 3.80 3.80 3.80 3.80 52.5K
15:19 3.73 3.89 3.73 3.89 1.1K
15:20 3.89 3.89 3.89 3.89 0.0K
15:22 3.72 3.72 3.72 3.72 11.5K
15:26 3.79 3.79 3.79 3.79 12.9K
15:28 3.73 3.90 3.73 3.90 200.4K
15:39 3.80 3.80 3.80 3.80 7.5K
15:42 3.80 3.80 3.80 3.80 12.8K
15:45 3.80 3.80 3.80 3.80 10.0K
15:46 3.80 3.80 3.80 3.80 43.4K
15:48 3.80 3.80 3.80 3.80 10.5K
15:50 3.80 3.80 3.80 3.80 4.8K
15:51 3.70 3.80 3.70 3.80 30.7K
15:52 3.80 3.80 3.80 3.80 26.2K
16:00 3.70 3.70 3.70 3.70 15.1K
16:01 3.80 3.80 3.80 3.80 20.0K
16:02 3.80 3.80 3.80 3.80 1.3K
16:05 3.70 3.70 3.70 3.70 2.2K
16:08 3.80 3.80 3.80 3.80 5.3K
16:09 3.80 3.80 3.80 3.80 5.3K
16:12 3.70 3.73 3.70 3.73 13.1K
16:14 3.80 3.80 3.80 3.80 26.0K
16:18 3.80 3.80 3.80 3.80 160.2K
16:28 3.90 3.90 3.90 3.90 30.7K
16:30 3.90 3.90 3.90 3.90 2.5K
16:31 3.74 3.74 3.74 3.74 10.4K
16:35 3.76 3.76 3.76 3.76 7.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 3.75 3.89 3.68 3.76 5.2M
2025-09-25 3.75 3.95 3.66 3.95 3.9M
2025-09-24 3.79 4.00 3.70 3.89 6.3M
2025-09-23 3.80 3.97 3.80 3.85 9.4M
2025-09-22 4.08 4.08 3.80 3.88 5.5M
2025-09-19 3.85 4.15 3.85 4.00 6.6M
2025-09-18 4.19 4.19 3.90 3.99 7.6M
2025-09-17 3.70 4.20 3.50 4.19 13.3M
2025-09-16 3.85 3.90 3.60 3.62 13.1M
2025-09-15 4.10 4.10 3.84 3.85 9.8M
2025-09-12 3.90 4.12 3.85 3.94 30.8M
2025-09-11 4.30 4.30 4.00 4.09 5.1M
2025-09-10 4.40 4.42 4.06 4.06 9.7M
2025-09-09 4.09 4.50 3.93 4.40 16.6M
2025-09-08 4.60 5.00 4.10 4.14 20.1M
2025-09-05 4.00 4.60 3.98 4.60 23.5M
2025-09-04 4.20 4.40 3.80 3.96 15.1M
2025-09-03 3.90 4.28 3.60 3.75 23.7M
2025-09-02 3.40 4.01 3.10 3.77 37.5M
2025-09-01 3.95 4.00 3.30 3.40 36.9M
2025-08-29 4.60 4.60 3.94 3.95 41.5M
2025-08-28 4.43 4.59 4.35 4.59 11.0M
2025-08-27 4.40 4.72 3.62 4.30 37.2M
2025-08-26 4.95 5.00 4.33 4.35 49.2M
2025-08-22 5.10 5.20 4.80 5.00 22.5M
2025-08-21 5.09 5.31 4.86 5.15 23.7M
2025-08-20 5.30 5.30 4.90 4.99 40.6M
2025-08-19 5.40 5.85 5.15 5.27 57.3M
2025-08-18 5.50 5.70 5.15 5.40 25.7M
2025-08-15 5.40 5.55 5.05 5.35 75.7M
2025-08-14 5.95 6.15 4.90 5.14 128.8M
2025-08-13 8.00 8.15 5.50 5.70 173.0M
2025-08-12 7.60 8.60 6.00 7.45 126.3M
2025-08-11 5.70 7.29 5.60 7.29 141.8M
2025-08-08 5.10 5.60 4.90 5.50 62.7M
2025-08-07 5.10 5.10 4.77 4.90 19.4M
2025-08-06 5.20 5.47 4.72 4.97 52.6M
2025-08-05 4.68 5.10 4.22 5.10 35.6M
2025-08-04 4.97 5.40 4.29 4.65 78.3M
2025-08-01 5.70 5.70 4.65 4.90 43.6M
2025-07-31 5.45 5.80 4.70 5.50 76.4M
2025-07-30 4.89 5.64 4.45 5.24 99.4M
2025-07-29 6.92 7.75 4.50 4.95 105.0M
2025-07-28 8.20 8.50 6.14 6.70 122.9M
2025-07-25 8.60 9.50 8.00 8.10 47.8M
2025-07-24 9.88 10.20 7.38 8.40 99.7M
2025-07-23 11.30 11.40 9.40 9.88 59.2M
2025-07-22 12.95 12.95 10.40 10.90 67.7M
2025-07-21 12.50 13.46 11.80 12.70 53.8M
2025-07-18 12.50 14.00 11.20 11.74 97.7M
2025-07-17 16.06 16.80 10.00 11.95 120.2M
2025-07-16 15.90 17.75 15.15 16.00 69.7M
2025-07-15 18.20 19.76 14.68 15.20 109.7M
2025-07-14 24.57 26.00 16.75 17.70 104.1M
2025-07-11 28.00 29.21 22.21 25.50 61.9M
2025-07-10 26.00 27.30 25.83 27.05 43.9M
2025-07-09 23.00 25.51 23.00 25.20 48.8M
2025-07-08 22.10 24.36 21.38 22.85 38.5M
2025-07-07 21.00 22.20 21.00 21.50 32.4M
2025-07-04 20.00 21.30 20.00 21.30 23.4M
2025-07-03 20.00 20.50 19.60 20.35 13.7M
2025-07-02 20.60 21.40 19.80 20.00 22.1M
2025-07-01 19.80 20.89 18.80 19.90 40.1M
2025-06-30 17.00 19.22 16.00 19.00 38.9M
2025-06-27 19.00 19.00 16.45 17.67 29.1M
2025-06-26 19.60 20.50 17.20 18.00 29.9M
2025-06-25 20.80 23.00 18.00 19.50 44.3M
2025-06-24 17.80 20.60 17.53 20.50 43.7M
2025-06-23 17.70 18.75 15.22 18.00 42.9M
2025-06-20 20.05 22.40 15.20 18.00 95.0M
2025-06-19 17.00 21.00 16.75 20.00 62.2M
2025-06-18 14.70 17.86 14.70 16.80 63.0M
2025-06-17 12.50 15.99 12.50 14.79 59.1M
2025-06-16 11.50 13.52 10.99 13.20 34.7M
2025-06-13 11.00 14.00 10.00 11.10 32.0M
2025-06-12 9.20 11.53 8.70 10.50 38.3M
2025-06-11 11.40 13.00 7.20 8.50 50.5M
2025-06-10 18.50 18.50 11.38 11.80 40.2M
2025-06-09 26.50 27.00 17.00 17.50 26.1M
2025-06-06 28.00 30.40 24.10 26.76 11.7M
2025-06-05 29.00 30.00 26.00 28.00 8.6M
2025-06-04 23.95 30.50 23.70 29.50 18.7M
2025-06-03 37.00 37.93 23.01 24.38 30.4M
2025-06-02 41.10 43.00 36.51 36.51 9.4M
2025-05-30 43.00 43.00 39.00 41.00 4.6M
2025-05-29 42.90 43.50 41.50 41.98 4.3M
2025-05-28 42.00 43.00 40.88 41.00 4.5M
2025-05-27 44.27 44.27 30.00 40.01 13.1M
2025-05-23 43.99 46.40 41.37 43.00 12.3M
2025-05-22 42.00 44.00 41.00 43.50 5.8M
2025-05-21 44.00 47.00 39.70 41.00 7.4M
2025-05-20 39.75 46.50 39.69 43.50 11.8M
2025-05-19 46.00 46.00 32.00 39.50 33.8M
2025-05-16 47.00 54.99 45.00 48.00 35.9M
2025-05-15 40.00 49.50 40.00 48.50 28.4M
2025-05-14 37.00 41.53 37.00 40.73 16.2M
2025-05-13 34.00 37.40 34.00 36.75 13.2M
2025-05-12 31.00 34.50 31.00 33.85 7.8M
2025-05-09 30.50 32.50 30.00 30.75 6.8M
2025-05-08 33.00 35.40 30.00 29.75 14.2M
2025-05-07 29.00 35.00 29.00 32.60 11.3M
2025-05-06 27.00 30.60 27.00 28.90 7.7M
2025-05-02 27.00 28.80 25.80 25.80 3.9M
2025-05-01 29.00 30.00 26.00 27.50 5.8M
2025-04-30 29.60 31.80 26.40 29.00 7.5M
2025-04-29 27.60 30.60 25.00 29.60 13.7M
2025-04-28 19.50 27.00 19.50 27.00 12.5M
2025-04-25 17.00 20.00 17.00 19.00 5.4M
2025-04-24 15.00 17.50 15.00 15.50 4.7M
2025-04-23 10.20 16.00 10.20 13.90 2.1M
2025-04-22 20.00 21.00 10.00 10.00 2.4M
2025-04-17 21.40 22.00 20.40 20.50 1.5M
2025-04-16 24.80 24.80 19.00 21.80 2.8M
2025-04-15 25.00 27.00 24.40 24.70 2.9M
2025-04-14 26.60 31.00 26.00 26.50 2.9M
2025-04-11 23.00 26.00 23.00 26.00 3.0M
2025-04-10 17.50 22.00 17.50 22.00 2.2M
2025-04-09 17.50 17.50 16.00 16.25 0.3M
2025-04-08 19.50 19.50 19.00 19.25 0.7M
2025-04-07 20.40 20.40 20.40 20.75 0.4M
2025-04-04 16.00 21.60 16.00 20.20 1.9M
2025-04-03 16.40 16.40 15.00 15.50 0.2M
2025-04-02 15.00 16.00 14.00 15.00 2.1M
2025-04-01 16.10 16.10 14.70 15.00 0.6M
2025-03-31 18.00 18.00 16.00 16.50 2.0M
2025-03-28 15.00 23.00 15.00 21.50 2.5M
2025-03-27 12.00 14.00 12.00 14.00 1.0M
2025-03-26 8.00 11.00 7.00 10.75 0.8M
2025-03-25 10.00 12.00 10.00 10.75 0.9M
2025-03-24 8.80 9.00 8.35 9.00 0.6M
2025-03-21 8.50 8.50 8.50 9.00 0.0M
2025-03-20 10.00 10.00 8.50 9.25 0.0M
2025-03-19 9.20 10.00 8.50 9.25 0.1M
2025-03-18 9.77 10.00 8.50 9.00 0.1M
2025-03-17 8.50 10.00 8.50 9.50 0.1M
2025-03-14 9.00 9.33 7.85 9.00 0.4M
2025-03-13 10.25 10.50 9.00 9.00 0.1M
2025-03-12 10.25 10.50 10.00 10.25 0.3M
2025-03-11 11.25 12.50 10.00 10.50 1.4M
2025-03-10 10.25 13.00 9.50 11.70 1.4M
2025-03-07 8.00 11.50 7.50 10.25 1.5M
2025-03-06 7.00 8.50 6.50 8.00 0.2M
2025-03-05 5.75 7.50 5.00 7.25 1.0M
2025-03-04 5.50 6.20 5.00 5.75 0.4M
2025-03-03 4.50 6.00 4.00 5.00 0.4M
2025-02-28 4.25 5.00 4.00 4.50 0.2M
2025-02-27 4.00 4.50 3.91 4.00 0.0M
2025-02-26 4.00 4.19 3.50 4.00 0.1M
2025-02-25 4.25 4.52 3.50 4.00 0.4M
2025-02-24 3.50 4.25 3.50 4.25 0.4M
2025-02-21 3.75 4.00 3.44 3.50 0.6M
2025-02-20 3.50 4.00 3.50 3.75 0.5M
2025-02-19 3.50 3.65 3.18 3.50 0.1M
2025-02-18 3.50 4.00 3.11 3.50 0.4M
2025-02-17 2.75 3.89 2.50 3.50 0.5M
2025-02-14 2.75 3.00 2.58 2.75 0.3M
2025-02-13 2.75 3.00 2.50 2.75 0.0M
2025-02-12 2.50 3.00 2.35 2.50 0.3M
2025-02-11 2.50 2.79 2.35 2.50 0.0M
2025-02-10 2.50 3.00 2.79 2.50 0.1M
2025-02-07 2.50 2.80 2.80 2.50 0.0M
2025-02-06 2.25 2.50 2.50 2.50 0.1M
2025-02-05 2.25 2.25 2.25 2.25 0.0M
2025-02-04 2.25 2.50 2.00 2.40 1.0M
2025-02-03 2.75 3.00 2.50 2.25 0.3M
2025-01-31 2.75 3.00 1.76 2.50 3.5M
2025-01-30 4.25 4.07 3.70 4.25 0.1M
2025-01-29 3.75 4.50 3.50 4.25 0.6M
2025-01-28 4.00 4.00 3.50 3.75 0.1M
2025-01-27 4.00 4.10 3.66 4.00 0.1M
2025-01-24 4.00 4.09 3.66 4.00 0.0M
2025-01-23 4.00 4.00 4.00 4.00 0.0M
2025-01-22 4.00 4.50 3.50 4.00 0.0M
2025-01-21 4.00 4.50 3.66 4.00 0.0M
2025-01-20 4.00 4.50 3.50 4.00 0.0M
2025-01-17 4.00 4.15 4.15 4.00 0.0M
2025-01-16 4.00 4.50 3.74 4.00 0.1M
2025-01-15 3.75 4.70 3.50 4.00 0.2M
2025-01-14 3.90 4.00 3.80 3.75 0.0M
2025-01-13 4.25 4.50 4.00 3.90 0.1M
2025-01-10 4.25 4.25 4.25 4.25 0.0M
2025-01-09 4.25 4.50 4.00 4.25 0.0M
2025-01-08 4.25 4.00 4.00 4.25 0.0M
2025-01-07 4.25 4.50 4.00 4.25 0.0M
2025-01-06 4.25 4.26 4.05 4.25 0.0M
2025-01-03 4.25 4.50 4.00 4.25 0.0M
2025-01-02 4.25 4.50 4.00 4.25 0.0M