Metal Tiger (MTR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Metal Tiger

Date Open High Low Close* Volume
08/03/2016 1.30p 1.32p 1.00p 1.13p 5514064
07/03/2016 1.23p 1.37p 1.07p 1.30p 8403637
04/03/2016 1.18p 1.20p 1.11p 1.18p 2530076
03/03/2016 1.13p 1.20p 1.07p 1.18p 2800192
02/03/2016 1.20p 1.28p 1.06p 1.13p 2764046
01/03/2016 1.20p 1.24p 1.15p 1.20p 4503467
29/02/2016 1.18p 1.29p 1.17p 1.20p 3037373
26/02/2016 1.05p 1.20p 1.04p 1.18p 7620781
25/02/2016 1.25p 1.28p 1.00p 1.05p 18750714
24/02/2016 1.25p 1.30p 1.21p 1.25p 4658139
23/02/2016 1.20p 1.47p 1.18p 1.25p 28620200
22/02/2016 1.08p 1.30p 1.06p 1.20p 31968882
19/02/2016 0.95p 1.10p 0.95p 1.05p 10495709
18/02/2016 0.93p 1.00p 0.93p 0.95p 3261843
17/02/2016 0.90p 0.98p 0.87p 0.93p 2775237
16/02/2016 0.93p 1.03p 0.87p 0.90p 6885336
15/02/2016 0.95p 0.97p 0.86p 0.93p 5788613
12/02/2016 0.90p 0.99p 0.89p 0.95p 3218725
11/02/2016 0.88p 0.97p 0.88p 0.90p 5641386
10/02/2016 0.90p 0.92p 0.85p 0.88p 1571600
09/02/2016 0.88p 0.94p 0.84p 0.90p 11125981
08/02/2016 0.88p 0.89p 0.80p 0.88p 5087062
05/02/2016 0.85p 0.88p 0.82p 0.85p 1736033
04/02/2016 0.88p 0.88p 0.82p 0.85p 2361251
03/02/2016 0.88p 0.88p 0.85p 0.88p 426189
02/02/2016 0.90p 0.93p 0.85p 0.88p 3652904
01/02/2016 0.85p 0.98p 0.85p 0.90p 7151219
29/01/2016 0.85p 0.88p 0.82p 0.85p 850214
28/01/2016 0.90p 0.92p 0.80p 0.85p 3311624
27/01/2016 0.90p 0.92p 0.87p 0.90p 4347688
26/01/2016 0.83p 0.94p 0.80p 0.90p 6211773
25/01/2016 0.80p 0.88p 0.80p 0.83p 4545941
22/01/2016 0.78p 0.81p 0.71p 0.80p 2553283
21/01/2016 0.79p 0.79p 0.75p 0.78p 1648329
20/01/2016 0.80p 0.80p 0.77p 0.79p 1301541
19/01/2016 0.84p 0.85p 0.78p 0.80p 1893545
18/01/2016 0.84p 0.86p 0.80p 0.84p 493448
15/01/2016 0.81p 0.84p 0.80p 0.84p 653406
14/01/2016 0.81p 0.84p 0.80p 0.81p 754535
13/01/2016 0.81p 0.82p 0.79p 0.81p 2110868
12/01/2016 0.83p 0.84p 0.80p 0.81p 1534024
11/01/2016 0.90p 0.90p 0.80p 0.83p 721602
08/01/2016 0.90p 0.92p 0.85p 0.90p 1766091
07/01/2016 0.90p 0.92p 0.85p 0.90p 1890158
06/01/2016 0.88p 0.95p 0.87p 0.90p 1620746
05/01/2016 0.88p 0.90p 0.86p 0.88p 424293
04/01/2016 0.88p 0.90p 0.86p 0.88p 352585
31/12/2015 0.88p 0.89p 0.85p 0.88p 634728
30/12/2015 0.88p 0.89p 0.85p 0.88p 1148851
29/12/2015 0.88p 0.90p 0.85p 0.88p 813523
24/12/2015 0.85p 0.90p 0.81p 0.88p 3308773
23/12/2015 0.85p 0.88p 0.81p 0.85p 228927
22/12/2015 0.85p 0.85p 0.81p 0.85p 965095
21/12/2015 0.85p 0.89p 0.82p 0.85p 1069296
18/12/2015 0.85p 0.89p 0.83p 0.85p 656790
17/12/2015 0.85p 0.89p 0.83p 0.85p 189833
16/12/2015 0.90p 0.90p 0.80p 0.85p 4806493
15/12/2015 0.85p 0.87p 0.80p 0.85p 2279986
14/12/2015 0.83p 0.88p 0.77p 0.85p 4289491
11/12/2015 0.80p 0.83p 0.75p 0.83p 2300146
10/12/2015 0.83p 0.83p 0.76p 0.80p 4340468
09/12/2015 0.85p 0.85p 0.75p 0.83p 1987596
08/12/2015 0.83p 0.88p 0.80p 0.85p 717635
07/12/2015 0.83p 0.88p 0.81p 0.83p 2689868
04/12/2015 0.85p 0.88p 0.80p 0.83p 450317
03/12/2015 0.88p 0.88p 0.82p 0.85p 1525514
02/12/2015 0.85p 0.92p 0.83p 0.88p 2109252
01/12/2015 0.90p 0.90p 0.85p 0.85p 2384625
30/11/2015 0.93p 0.93p 0.90p 0.93p 2008773
27/11/2015 0.93p 0.93p 0.90p 0.93p 598334
26/11/2015 0.90p 0.95p 0.90p 0.93p 2612712
25/11/2015 0.85p 0.93p 0.85p 0.90p 2273727
24/11/2015 0.93p 0.94p 0.85p 0.85p 10989235
23/11/2015 0.93p 1.00p 0.92p 0.93p 2283180
20/11/2015 0.95p 0.97p 0.92p 0.93p 1496358
19/11/2015 0.93p 1.00p 0.93p 0.95p 3956484
18/11/2015 0.95p 0.99p 0.92p 0.93p 2313120
17/11/2015 0.98p 0.99p 0.93p 0.95p 968400
16/11/2015 0.98p 0.99p 0.95p 0.98p 148091
13/11/2015 0.95p 1.01p 0.94p 0.98p 1061663
12/11/2015 1.00p 1.00p 0.95p 0.95p 1736434
11/11/2015 1.05p 1.08p 0.97p 1.00p 3449048
10/11/2015 1.08p 1.13p 1.00p 1.05p 4706354
09/11/2015 1.08p 1.18p 1.08p 1.08p 5519536
06/11/2015 1.00p 1.10p 1.00p 1.08p 4145741
05/11/2015 1.03p 1.11p 1.00p 1.00p 4073215
04/11/2015 0.90p 1.09p 0.90p 1.03p 9193705
03/11/2015 0.85p 0.96p 0.85p 0.90p 3666154
02/11/2015 0.80p 0.90p 0.80p 0.85p 7449475
30/10/2015 0.85p 0.85p 0.75p 0.80p 2126872
29/10/2015 0.93p 0.93p 0.80p 0.85p 990247
28/10/2015 0.85p 0.87p 0.80p 0.83p 3303110
27/10/2015 0.90p 0.90p 0.83p 0.85p 1848334
26/10/2015 0.85p 0.90p 0.83p 0.88p 1174722
23/10/2015 0.85p 0.87p 0.83p 0.85p 430912
22/10/2015 0.85p 0.87p 0.85p 0.85p 32961
21/10/2015 0.88p 0.88p 0.85p 0.85p 228188
20/10/2015 0.88p 0.88p 0.85p 0.88p 610076
19/10/2015 0.80p 0.90p 0.80p 0.88p 2382360
16/10/2015 0.83p 0.85p 0.80p 0.80p 2796150
15/10/2015 0.83p 0.87p 0.79p 0.83p 1178600
14/10/2015 0.85p 0.88p 0.80p 0.83p 6411379
13/10/2015 0.85p 0.85p 0.82p 0.85p 847108
12/10/2015 0.90p 0.90p 0.83p 0.85p 2436155
09/10/2015 0.88p 0.92p 0.86p 0.90p 2199566
08/10/2015 0.90p 0.91p 0.87p 0.88p 2499326
07/10/2015 0.95p 1.00p 0.87p 0.90p 6121429
06/10/2015 0.95p 0.97p 0.91p 0.95p 1311316
05/10/2015 0.95p 0.95p 0.94p 0.95p 1078753
02/10/2015 0.95p 0.95p 0.94p 0.95p 75164
01/10/2015 0.95p 1.00p 0.94p 0.95p 1519875
30/09/2015 0.90p 0.99p 0.90p 0.95p 2273097
29/09/2015 1.00p 1.00p 0.92p 0.95p 3479896
28/09/2015 0.95p 1.02p 0.93p 1.00p 1283513
25/09/2015 0.95p 0.98p 0.91p 0.95p 604311
24/09/2015 0.95p 0.98p 0.93p 0.95p 273425
23/09/2015 1.00p 1.04p 0.95p 0.95p 4893355
22/09/2015 0.98p 1.10p 0.95p 1.00p 6597095
21/09/2015 0.88p 1.04p 0.88p 0.98p 9989869
18/09/2015 0.88p 0.88p 0.85p 0.88p 818302
17/09/2015 0.88p 0.90p 0.85p 0.88p 6113749
16/09/2015 0.88p 0.89p 0.85p 0.88p 2067814
15/09/2015 0.90p 0.95p 0.80p 0.88p 4825049
14/09/2015 0.85p 0.95p 0.85p 0.90p 7009988
11/09/2015 0.90p 0.91p 0.81p 0.85p 4278271
10/09/2015 0.83p 0.88p 0.80p 0.83p 1496797
09/09/2015 0.80p 0.88p 0.76p 0.83p 2917423
08/09/2015 0.80p 0.81p 0.75p 0.80p 1630949
07/09/2015 0.83p 0.83p 0.76p 0.80p 1623288
04/09/2015 0.83p 0.83p 0.78p 0.83p 357415
03/09/2015 0.80p 0.83p 0.78p 0.83p 1343259
02/09/2015 0.80p 0.80p 0.78p 0.80p 21000
01/09/2015 0.85p 0.85p 0.80p 0.80p 1635998
28/08/2015 0.85p 0.85p 0.78p 0.85p 549442
27/08/2015 0.85p 0.85p 0.85p 0.85p 0
26/08/2015 0.85p 0.85p 0.80p 0.85p 2106438
25/08/2015 0.85p 0.88p 0.78p 0.85p 930227
24/08/2015 0.85p 0.88p 0.80p 0.85p 1184476
21/08/2015 0.85p 0.88p 0.84p 0.85p 376342
20/08/2015 0.85p 0.90p 0.84p 0.85p 1858464
19/08/2015 0.85p 0.90p 0.81p 0.85p 599385
18/08/2015 0.85p 0.88p 0.83p 0.85p 544741
17/08/2015 0.88p 0.89p 0.78p 0.85p 7434051
14/08/2015 0.88p 0.88p 0.85p 0.88p 1209671
13/08/2015 0.88p 0.90p 0.85p 0.88p 464530
12/08/2015 0.90p 0.95p 0.87p 0.88p 2057469
11/08/2015 0.85p 0.90p 0.83p 0.88p 921791
10/08/2015 0.90p 0.93p 0.82p 0.85p 1206918
07/08/2015 0.83p 0.91p 0.81p 0.88p 1782524
06/08/2015 0.88p 0.89p 0.80p 0.83p 1098954
05/08/2015 0.90p 0.90p 0.86p 0.88p 830755
04/08/2015 0.93p 0.93p 0.83p 0.90p 3994935
03/08/2015 0.93p 0.95p 0.90p 0.93p 2004018
31/07/2015 0.93p 0.95p 0.90p 0.93p 3258935
30/07/2015 0.93p 0.95p 0.91p 0.93p 1276515
29/07/2015 0.95p 0.96p 0.88p 0.93p 1053717
28/07/2015 0.95p 0.96p 0.95p 0.95p 46765
27/07/2015 0.95p 0.97p 0.93p 0.95p 114199
24/07/2015 0.93p 0.98p 0.92p 0.95p 1404701
23/07/2015 0.98p 0.98p 0.90p 0.93p 1208256
22/07/2015 0.98p 0.98p 0.95p 0.98p 889930
21/07/2015 1.00p 1.00p 0.96p 0.98p 1651954
20/07/2015 1.00p 1.02p 0.97p 1.00p 3114327
17/07/2015 1.00p 1.05p 0.97p 1.00p 6862538
16/07/2015 1.08p 1.08p 0.95p 1.00p 1695693
15/07/2015 0.98p 1.03p 0.93p 0.98p 6362717
14/07/2015 1.00p 1.00p 0.97p 0.98p 1089504
13/07/2015 1.03p 1.05p 0.97p 1.00p 1279981
10/07/2015 1.00p 1.06p 0.97p 1.03p 3445917
09/07/2015 1.00p 1.02p 0.92p 1.00p 5297653
08/07/2015 1.05p 1.22p 0.97p 1.00p 19526146
07/07/2015 1.00p 1.08p 0.97p 1.08p 7580227
06/07/2015 0.95p 1.07p 0.92p 1.00p 10090654
03/07/2015 0.98p 1.00p 0.93p 0.95p 2519247
02/07/2015 1.00p 1.05p 0.96p 0.98p 2809562
01/07/2015 0.98p 1.03p 0.93p 1.00p 6478853
30/06/2015 0.98p 1.10p 0.92p 0.98p 6673416
29/06/2015 0.98p 1.00p 0.94p 0.98p 1062734
26/06/2015 0.98p 1.12p 0.92p 0.98p 9599651
25/06/2015 0.95p 0.98p 0.90p 0.98p 5443829
24/06/2015 0.95p 0.96p 0.89p 0.95p 3813009
23/06/2015 1.05p 1.10p 0.92p 0.95p 5618005
22/06/2015 1.05p 1.09p 0.97p 1.05p 1591236
19/06/2015 0.98p 1.08p 0.95p 1.05p 7450017
18/06/2015 0.98p 0.98p 0.90p 0.98p 328898
17/06/2015 0.93p 0.99p 0.87p 0.98p 769229
16/06/2015 0.93p 0.93p 0.93p 0.93p 0
15/06/2015 0.93p 1.02p 0.90p 0.93p 2413542
12/06/2015 0.93p 0.93p 0.91p 0.93p 553168
11/06/2015 0.95p 0.98p 0.92p 0.93p 613395
10/06/2015 0.98p 1.03p 0.86p 0.95p 6480248
09/06/2015 0.85p 1.12p 0.82p 0.98p 10893974
08/06/2015 0.88p 0.94p 0.81p 0.85p 1200574
05/06/2015 0.85p 0.88p 0.82p 0.88p 1894196
04/06/2015 0.85p 0.90p 0.81p 0.85p 1429325
03/06/2015 0.78p 0.98p 0.78p 0.85p 3533860
02/06/2015 0.88p 0.90p 0.78p 0.78p 2316754
01/06/2015 0.93p 0.93p 0.83p 0.88p 3454657
29/05/2015 0.93p 0.93p 0.88p 0.93p 1350500
28/05/2015 0.93p 0.94p 0.90p 0.93p 1058683

*Close Price adjusted for both dividends and splits