Shares Magazine
€51.50-2.90 (-5.33%)09 Sep 2025, 17:15
Metlen Energy & Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 8, 2025 | €55.05 | €55.05 | €51.80 | €54.40 | 111,999 |
| Sep 5, 2025 | €55.95 | €55.95 | €52.20 | €53.00 | 155,373 |
| Sep 4, 2025 | €54.00 | €54.85 | €52.90 | €52.90 | 129,557 |
| Sep 3, 2025 | €54.50 | €55.00 | €53.25 | €53.30 | 48,506 |
| Sep 2, 2025 | €54.92 | €54.92 | €53.29 | €54.00 | 103,429 |
| Sep 1, 2025 | €56.00 | €56.00 | €53.80 | €54.92 | 20,109 |
| Aug 29, 2025 | €53.57 | €54.98 | €53.40 | €54.70 | 93,463 |
| Aug 28, 2025 | €53.70 | €55.24 | €53.08 | €53.23 | 57,259 |
| Aug 27, 2025 | €55.70 | €55.70 | €53.70 | €53.70 | 79,779 |
| Aug 26, 2025 | €56.05 | €56.05 | €53.25 | €54.51 | 81,182 |
| Aug 22, 2025 | €53.50 | €54.11 | €53.01 | €53.20 | 26,958 |
| Aug 21, 2025 | €52.50 | €55.11 | €52.50 | €53.46 | 50,077 |
| Aug 20, 2025 | €54.00 | €54.87 | €52.05 | €53.60 | 36,411 |
| Aug 19, 2025 | €53.11 | €55.05 | €53.07 | €54.00 | 22,908 |
| Aug 18, 2025 | €54.20 | €55.40 | €52.40 | €53.80 | 33,743 |
| Aug 15, 2025 | €56.50 | €56.50 | €53.50 | €54.53 | 26,902 |
| Aug 14, 2025 | €56.00 | €57.70 | €54.01 | €55.11 | 101,086 |
| Aug 13, 2025 | €56.70 | €57.73 | €55.51 | €55.90 | 83,263 |
| Aug 12, 2025 | €55.17 | €57.59 | €55.17 | €56.28 | 101,805 |
| Aug 11, 2025 | €53.00 | €57.05 | €52.31 | €55.17 | 105,509 |
| Aug 8, 2025 | €51.95 | €52.59 | €51.00 | €52.00 | 108,013 |
| Aug 7, 2025 | €49.48 | €51.49 | €48.50 | €51.00 | 55,212 |
| Aug 6, 2025 | €48.00 | €49.99 | €47.64 | €49.09 | 138,078 |
| Aug 5, 2025 | €48.99 | €49.00 | €47.51 | €48.09 | 183,626 |
| Aug 4, 2025 | €48.00 | €50.98 | €48.00 | €48.68 | 1,424,962 |
Showing 1 to 25 of 25
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Anglo American PLC | 2,490.00 | 9.07 |
| Diversified Energy Company PLC | 1,166.00 | 5.52 |
| Glencore PLC | 301.65 | 5.29 |
| Goodwin PLC | 11,100.00 | 4.72 |
| Lion Finance Group PLC | 7,575.00 | 4.12 |
| Computacenter PLC | 2,414.00 | 3.78 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dunelm Group PLC | 1,117.00 | -9.99 |
| Burberry Group PLC | 1,167.00 | -8.25 |
| Rhi Magnesita N.V. | 2,095.00 | -5.20 |
| London Stock Exchange Group PLC | 8,826.00 | -4.69 |
| Vistry Group PLC | 603.80 | -4.61 |
| Gamma Communications PLC | 1,024.00 | -3.76 |