UK Markets close in 45 mins

Metal Tiger plc (MTR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
17.750.00 (0.00%)
As of 04:22PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 May 202217.5017.9017.5517.5017.5080,492
23 May 202217.7517.9017.1117.5017.5072,772
20 May 202217.7518.0017.6017.7517.75112,137
19 May 202217.7517.6917.6517.7517.7552,889
18 May 202217.7517.9517.6717.7517.7537,146
17 May 202217.5018.0017.6517.7517.75149,476
16 May 202217.2517.9817.5017.5017.5061,341
13 May 202217.2518.1416.5017.2517.25202,856
12 May 202218.2518.2517.5017.2517.25225,288
11 May 202218.7518.5018.0018.0018.00122,976
10 May 202219.0019.0018.5318.7518.75296,665
09 May 202219.0019.2418.7319.0019.00730,476
06 May 202219.0019.0918.9619.0019.00382,099
05 May 202219.0019.1518.9219.0019.00177,498
04 May 202219.0019.1918.8019.0019.00232,123
03 May 202219.0019.2418.6519.0019.0019,093
29 Apr 202219.5019.6518.8019.0019.00148,669
28 Apr 202219.0019.3919.1719.5019.5028,847
27 Apr 202219.0019.2718.8219.0019.0022,789
26 Apr 202219.0019.2818.8219.0019.0064,590
25 Apr 202219.5019.6518.6619.0019.00369,496
22 Apr 202219.5019.6519.2119.5019.507,186
21 Apr 202219.5019.6519.1519.5019.5076,129
20 Apr 202219.5020.0019.1519.5019.5091,084
19 Apr 202219.5019.8719.1019.5019.50305,346
14 Apr 202219.7520.3019.0019.7019.70152,427
13 Apr 202220.5020.4019.6619.7519.75111,778
12 Apr 202222.0023.0019.5520.5020.50566,220
11 Apr 202220.5022.4521.0021.7521.75486,789
08 Apr 202219.7521.0019.2521.0021.00526,573
07 Apr 202220.0019.6819.0019.7519.75173,766
06 Apr 202220.0019.7019.1719.7519.75135,381
05 Apr 202219.7519.6419.1519.7519.7579,372
04 Apr 202219.5020.0019.1519.7519.75347,599
01 Apr 202220.0020.1519.0019.4019.40210,588
31 Mar 202219.2520.0819.1319.2019.20116,320
30 Mar 202219.5020.1719.0019.2519.25267,059
29 Mar 202219.2519.4019.0019.5019.5091,277
28 Mar 202219.5019.3019.0019.2519.25135,377
25 Mar 202220.7521.0019.0019.5019.50231,306
24 Mar 202220.7520.9020.3520.7520.7556,492
23 Mar 202220.7520.9620.3520.8020.80112,937
22 Mar 202220.7521.2020.2020.7520.75276,187
21 Mar 202220.7521.1520.0020.7520.75318,651
18 Mar 202220.5021.5020.7520.7520.75195,945
17 Mar 202219.5020.8919.3220.5020.50357,297
16 Mar 202219.0019.9018.5519.5019.50344,388
15 Mar 202219.2519.1018.5519.0019.00103,599
14 Mar 202219.2519.5019.0019.2519.25244,177
11 Mar 202219.2519.5019.0019.5019.50757,843
10 Mar 202220.5020.4019.0019.2519.25510,255
09 Mar 202220.5020.8020.3020.5020.50109,596
08 Mar 202217.7521.0017.9520.5020.501,205,719
07 Mar 202218.2518.6017.0517.7517.75344,710
04 Mar 202218.5018.4017.5018.2518.25337,115
03 Mar 202218.2518.7017.6018.5018.50723,334
02 Mar 202218.7518.6518.0218.2518.25381,896
01 Mar 202218.7519.5018.0118.7518.75439,384
28 Feb 202218.7519.5018.0018.7518.75344,655
25 Feb 202218.7518.8118.0518.7518.7549,707
24 Feb 202219.0019.5018.0018.7518.75197,558
23 Feb 202219.0019.5018.7719.0019.0059,376
22 Feb 202219.0019.2018.6719.0019.0066,780
21 Feb 202219.2519.5018.6719.0019.00229,340
18 Feb 202219.0019.5018.0019.2519.25498,586
17 Feb 202219.0019.1718.9019.0019.0011,375
16 Feb 202219.0019.1918.9019.0019.0066,301
15 Feb 202219.0019.5018.5019.0019.00965,711
14 Feb 202219.7520.5018.5219.0019.00920,242
11 Feb 202219.7520.5019.0020.0020.00247,862
10 Feb 202219.2520.2419.3119.7519.75299,158
09 Feb 202219.2519.4419.1619.2519.25228,655
08 Feb 202219.5019.6519.0019.5019.50443,883
07 Feb 202219.5020.0019.1619.5019.50178,944
04 Feb 202220.2520.1019.5019.5019.50579,903
03 Feb 202220.2520.4019.5020.2520.25173,068
02 Feb 202220.2520.4419.7720.2520.25366,020
01 Feb 202220.2521.0020.0020.2520.2575,349
31 Jan 202220.2520.3819.5020.2520.25553,773
28 Jan 202218.2520.2218.5020.2520.25746,805
27 Jan 202218.5019.0017.5018.2518.25243,902
26 Jan 202219.0019.5018.3019.0019.00434,553
25 Jan 202218.0019.2018.0019.0019.00675,304
24 Jan 202220.2520.5017.5018.0018.001,112,957
21 Jan 202221.2521.5020.0121.5021.50361,632
20 Jan 202221.5022.4021.2521.2521.25565,084
19 Jan 202221.5022.0021.4221.5021.50276,429
18 Jan 202221.5022.0021.3321.5021.50212,583
17 Jan 202220.0021.7820.0021.5021.50658,037
14 Jan 202220.2520.3019.8720.0020.00380,782
13 Jan 202219.7520.5019.8620.0020.00103,188
12 Jan 202220.0020.1419.0019.7519.75320,601
11 Jan 202221.0020.5519.6320.0020.00948,479
10 Jan 202221.0021.2220.5621.0021.00128,230
07 Jan 202221.0021.2520.7021.0021.0079,016
06 Jan 202221.0021.3020.4521.0021.00391,595
05 Jan 202221.0021.4020.5021.0021.00193,409
04 Jan 202220.5021.0020.0021.0021.00405,263
31 Dec 202120.5020.9020.1020.5020.5041,941
30 Dec 202120.5020.9019.5020.5020.50199,093
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...