UK Markets open in 7 hrs 14 mins

MetalNRG plc (MNRG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.4900-0.0250 (-4.85%)
At close: 3:58PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2021------
27 Sept 2021------
24 Sept 20210.49000.51000.48100.50000.50001,814,729
23 Sept 20210.49000.49800.48700.49000.49005,133,776
22 Sept 20210.51500.50900.45800.49000.490015,372,386
21 Sept 20210.51500.50900.50000.51500.5150296,217
20 Sept 20210.52000.51600.49700.51500.51507,071,951
17 Sept 20210.53000.53000.52000.52000.52003,424,672
16 Sept 20210.53500.54500.52000.53000.53007,076,932
15 Sept 20210.57500.57000.50000.53500.53504,696,026
14 Sept 20210.57500.55700.55000.57500.57504,400,568
13 Sept 20210.56600.56600.56300.56300.5630861,550
10 Sept 20210.57500.62500.55700.57500.575014,736,326
09 Sept 20210.65000.68800.55500.57500.575047,274,078
08 Sept 20210.57500.70000.55500.65000.650038,771,368
07 Sept 20210.57500.60000.57300.57500.575010,657,111
06 Sept 20210.55000.65000.55000.57500.575035,025,553
03 Sept 20210.55000.57500.50700.55000.55006,613,278
02 Sept 20210.55000.58800.50700.55000.55007,848,378
01 Sept 20210.52500.58800.50500.55000.550018,083,459
31 Aug 20210.50000.55000.47000.52500.525011,489,152
27 Aug 20210.45000.55000.43000.50000.500010,645,546
26 Aug 20210.47500.48700.41700.45000.450012,153,270
25 Aug 20210.47500.48800.45100.47500.4750941,758
24 Aug 20210.47500.49000.46000.47500.47506,025,235
23 Aug 20210.47500.50000.46300.50000.50003,180,874
20 Aug 20210.50000.51000.40000.47500.475023,755,053
19 Aug 20210.52500.50000.50000.52500.52506,030
18 Aug 20210.52500.51500.50000.52500.5250437,030
17 Aug 20210.52500.50000.50000.52500.525018,377
16 Aug 20210.52500.51500.50000.52500.5250641,297
13 Aug 20210.52500.52800.50000.52500.5250892,314
12 Aug 20210.47500.57700.47700.52500.525014,064,504
11 Aug 20210.47500.49000.45300.48200.48202,198,148
10 Aug 20210.50000.49500.45500.47000.47001,139,710
09 Aug 20210.50000.47900.46300.50000.50001,281,844
06 Aug 20210.45000.55000.43100.50000.50007,515,331
05 Aug 20210.45000.46900.42600.45000.45001,274,662
04 Aug 20210.45000.49500.40000.45000.45009,390,202
03 Aug 20210.45000.47000.45000.47500.47501,333,889
02 Aug 20210.47500.49800.45000.47500.47501,500,960
30 Jul 20210.47500.47300.47000.47500.47501,094,131
29 Jul 20210.47500.45500.45000.47500.4750484,607
28 Jul 20210.47500.49900.44700.47500.47502,156,588
27 Jul 20210.50000.54000.45500.47500.47504,636,017
26 Jul 20210.50000.55000.46700.50000.50008,850,002
23 Jul 20210.50000.49000.49000.50000.500040,000
22 Jul 20210.47500.51800.46100.50000.50004,254,287
21 Jul 20210.50000.50000.45800.47500.47506,662,257
20 Jul 20210.52500.53200.50000.52500.52502,458,086
19 Jul 20210.52500.51000.50000.52500.5250689,530
16 Jul 20210.52500.53900.50000.52500.52501,766,896
15 Jul 20210.52500.51200.51200.52500.5250500,000
14 Jul 20210.52500.55000.49600.52500.52505,541,706
13 Jul 20210.00520.00550.00510.00510.00511,909,343
12 Jul 20210.57500.55000.50000.52500.52504,023,532
09 Jul 20210.57500.55000.55000.57500.5750110,000
08 Jul 20210.57500.56900.55000.57500.57501,373,707
07 Jul 20210.57500.57300.55000.57500.5750221,140
06 Jul 20210.57500.57300.50000.57500.575020,697,526
05 Jul 20210.57500.58400.55500.60000.60002,305,741
02 Jul 20210.57500.58600.55000.57500.57502,741,544
01 Jul 20210.52500.59300.52700.57500.57503,659,185
30 Jun 20210.55000.55000.52500.52500.52502,076,504
29 Jun 20210.57500.59900.53100.55000.55002,999,195
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20210.52500.59800.52500.55000.550012,333,546
18 Jun 20210.52500.52700.50100.52500.52501,787,122
17 Jun 20210.52500.52700.50000.52500.5250871,907
16 Jun 20210.52500.53800.50000.52500.52502,671,519
15 Jun 20210.57500.55800.50000.52500.52506,042,202
14 Jun 20210.57500.56300.55800.57500.57501,825,057
11 Jun 20210.57500.58000.56000.58000.58001,094,270
10 Jun 20210.57500.57900.53300.57500.57505,563,727
09 Jun 20210.57500.59400.55000.57500.57501,048,613
08 Jun 20210.57500.58600.55100.57500.57501,490,860
07 Jun 20210.60000.62200.54900.57500.57509,377,671
04 Jun 20210.56000.65000.55000.60000.600018,585,556
03 Jun 20210.57500.58000.50000.56000.56008,109,063
02 Jun 20210.57500.57700.55000.57500.5750364,347
01 Jun 20210.57500.59000.55000.58000.58004,004,745
28 May 20210.61000.60200.57000.58500.58506,999,544
27 May 20210.63500.67000.57000.61000.610010,907,262
26 May 20210.57500.67000.56100.63500.635026,808,570
25 May 20210.57500.60000.55100.57500.57504,684,361
24 May 20210.57500.58500.55000.57500.575012,779,240
21 May 20210.57500.60400.55000.57500.575019,576,003
20 May 20210.60000.65000.55000.57500.575020,550,590
19 May 20210.60000.65000.57500.60000.600038,809,679
18 May 20210.62500.63000.55000.60000.600066,013,564
17 May 20210.62500.65000.60000.60000.600022,675,900
14 May 20210.65000.66700.57500.62500.625030,701,429
13 May 20210.67500.68000.62300.62500.625016,628,293
12 May 20210.67500.69000.65100.67500.67509,527,802
11 May 20210.80000.78800.66300.67500.675028,257,903
10 May 20210.80000.86200.76300.80000.80003,193,667
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...