UK Markets open in 6 hrs 23 mins

Metal Tiger plc (MTR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
22.25-1.00 (-4.30%)
At close: 04:27PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021------
29 Nov 2021------
26 Nov 202121.2522.0020.5021.2521.25352,058
25 Nov 202121.5021.8821.2521.5021.5081,698
24 Nov 202121.5021.9021.1021.5021.50127,563
23 Nov 202121.7522.0021.1321.5021.50240,080
22 Nov 202122.0022.1521.4721.7521.75218,485
19 Nov 202122.2522.5021.5022.0022.00310,452
18 Nov 202123.2523.2021.5422.2522.25344,064
17 Nov 202123.5023.6523.0023.2523.25200,365
16 Nov 202124.5024.3123.3723.5023.50621,021
15 Nov 202123.7524.9923.5024.5024.50518,026
12 Nov 202123.7523.9023.5023.5023.50142,272
11 Nov 202122.7524.0022.6623.7523.75369,062
10 Nov 202122.5023.0022.1123.0023.00212,146
09 Nov 202122.2522.9022.0722.5022.50160,880
08 Nov 202122.2523.0021.8022.2522.25175,466
05 Nov 202122.0022.5021.4021.4021.40252,251
04 Nov 202122.0022.3721.5922.0022.00340,191
03 Nov 202122.5022.5021.5022.0022.00264,428
02 Nov 202123.2523.5022.2022.5022.5098,067
01 Nov 202123.2524.1223.0023.2523.25227,233
29 Oct 202124.0024.1223.1023.2523.25222,966
28 Oct 202124.7524.7223.6024.0024.00205,324
27 Oct 202124.7525.0024.5024.7524.75236,252
26 Oct 202125.0025.4724.8925.0025.00143,371
25 Oct 202124.5025.4924.1625.0025.00511,757
22 Oct 202124.0024.9023.7524.0024.00504,417
21 Oct 202124.0024.4023.5023.5023.50263,873
20 Oct 202124.0024.4823.5024.0024.00220,591
19 Oct 202123.2524.4523.1624.0024.00454,452
18 Oct 202121.5023.8721.0023.2523.25930,323
15 Oct 202122.0022.4321.4021.5021.50914,650
14 Oct 202121.5022.0921.3222.0022.00428,289
13 Oct 202122.0021.9721.0221.5021.50305,601
12 Oct 202122.0022.0921.5622.0022.00223,303
11 Oct 202120.7522.3320.5822.0022.00749,555
08 Oct 202120.7521.0020.5520.7520.75208,704
07 Oct 202120.5021.0020.5520.7520.75207,078
06 Oct 202120.5021.5020.1520.7520.75179,536
05 Oct 202120.7521.5020.5521.0021.00168,496
04 Oct 202121.1021.1020.0020.7520.75611,900
01 Oct 202120.7521.3720.2521.0021.00611,726
30 Sept 202121.2521.2520.3820.7520.75686,846
29 Sept 202121.2522.1520.5020.5020.50841,043
28 Sept 202121.2521.5020.7021.0021.00525,282
27 Sept 202121.2522.0021.0021.2521.25630,348
24 Sept 202121.7522.0021.0221.5021.501,624,760
23 Sept 202122.7523.5021.5021.7021.701,794,302
22 Sept 202123.2523.5022.3922.5022.501,063,971
21 Sept 202123.2523.5023.0023.2523.25432,788
20 Sept 202124.2524.5023.0023.2523.25473,818
17 Sept 202125.0025.1524.0124.2524.25504,428
16 Sept 202125.2525.2424.5025.0025.00162,078
15 Sept 202126.2526.0524.5025.2525.25636,256
14 Sept 202126.5026.5026.0026.2526.25260,014
13 Sept 202126.5026.5026.5026.5026.50-
10 Sept 202127.2527.4026.5026.7526.75141,964
09 Sept 202127.5027.2026.5227.2527.25311,691
08 Sept 202127.2528.0026.5027.5027.50308,525
07 Sept 202126.7527.0026.1027.2527.25313,639
06 Sept 202126.7527.0026.0526.8026.80212,418
03 Sept 202127.2527.9526.5826.7526.75500,292
02 Sept 202126.7527.9526.5027.2527.25387,721
01 Sept 202127.0027.4526.5026.5026.50550,235
31 Aug 202126.2527.9026.1627.2027.20459,588
27 Aug 202125.7527.0025.5026.8026.80292,164
26 Aug 202126.5026.5025.7325.7525.75318,420
25 Aug 202125.5026.5025.3526.2526.25347,364
24 Aug 202125.5026.0025.1025.5025.50361,921
23 Aug 202125.7526.8425.2025.5025.50373,945
20 Aug 202126.5027.0025.0025.7525.75450,483
19 Aug 202126.5026.7526.0026.5026.50517,411
18 Aug 202128.2527.7026.0026.0026.00745,566
17 Aug 202128.5029.0027.0027.8027.801,077,222
16 Aug 202127.5028.8527.3328.5028.501,997,800
13 Aug 202126.5027.9926.0027.2027.202,197,639
12 Aug 202126.5026.6526.0026.5026.50246,762
11 Aug 202125.7526.5025.5026.5026.50227,551
10 Aug 202127.0027.5025.5025.7525.75739,116
09 Aug 202127.2529.0026.5027.0027.00912,742
06 Aug 202122.7529.0022.5027.5027.503,193,970
05 Aug 202123.2523.4521.8022.2522.25525,236
04 Aug 202122.5023.4922.5023.2523.25469,137
03 Aug 202122.5022.9922.5022.5022.50114,588
02 Aug 202124.0024.2522.3122.5022.50477,348
30 Jul 202124.0024.3023.6824.0024.00102,673
29 Jul 202124.0024.3023.0024.0024.00240,615
28 Jul 202124.0024.3823.2724.0024.0052,835
27 Jul 202124.0025.0023.5524.0024.00525,049
26 Jul 202123.0027.0021.5024.0024.00605,192
23 Jul 202125.7526.5025.7526.0026.00141,444
22 Jul 202124.2526.0024.7425.7525.75220,783
21 Jul 202122.5024.8522.5024.2524.25419,268
20 Jul 202122.5023.5022.0023.5023.50421,495
19 Jul 202124.5025.0022.0522.5022.50471,228
16 Jul 202123.2524.7023.0024.5024.50445,313
15 Jul 202123.2523.5022.7723.0023.00408,844
14 Jul 202124.0024.0023.0023.0023.00735,310
13 Jul 202124.0024.8023.1124.0024.00362,416
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...