Metal Tiger (MTR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/03/2012 1.98p 1.98p 1.77p 1.98p 99327
21/03/2012 1.88p 1.98p 1.77p 1.98p 70624
20/03/2012 1.88p 1.88p 1.77p 1.88p 27747
19/03/2012 2.05p 2.05p 1.80p 1.88p 310000
16/03/2012 2.05p 2.05p 1.90p 2.05p 6738
15/03/2012 2.05p 2.18p 1.93p 2.05p 0
14/03/2012 2.18p 2.18p 1.93p 2.05p 40000
13/03/2012 2.18p 2.18p 1.93p 2.18p 60000
12/03/2012 2.18p 2.20p 2.07p 2.18p 0
09/03/2012 2.20p 2.20p 2.07p 2.18p 125000
08/03/2012 2.25p 2.25p 2.07p 2.20p 209711
07/03/2012 2.25p 2.33p 2.17p 2.25p 379579
06/03/2012 2.25p 2.25p 2.18p 2.25p 105989
05/03/2012 2.13p 2.27p 2.13p 2.25p 315253
02/03/2012 2.20p 2.20p 2.10p 2.13p 510647
01/03/2012 2.25p 2.25p 2.11p 2.20p 211201
29/02/2012 2.28p 2.30p 2.15p 2.25p 130996
28/02/2012 2.30p 2.30p 2.13p 2.28p 201943
27/02/2012 2.30p 2.30p 2.15p 2.30p 50000
24/02/2012 2.30p 2.38p 2.25p 2.30p 0
23/02/2012 2.38p 2.38p 2.25p 2.30p 25000
22/02/2012 2.50p 2.50p 2.13p 2.38p 179007
21/02/2012 2.50p 2.59p 2.27p 2.50p 0
20/02/2012 2.50p 2.59p 2.27p 2.50p 0
17/02/2012 2.43p 2.59p 2.27p 2.50p 300719
16/02/2012 2.33p 2.45p 2.16p 2.43p 307746
15/02/2012 2.33p 2.33p 2.10p 2.33p 329477
14/02/2012 2.38p 2.41p 2.17p 2.33p 61925
13/02/2012 2.30p 2.40p 2.15p 2.38p 228272
10/02/2012 2.38p 2.38p 2.03p 2.30p 170000
09/02/2012 2.38p 2.38p 2.17p 2.38p 86825
08/02/2012 2.38p 2.38p 2.22p 2.38p 68191
07/02/2012 2.35p 2.42p 2.08p 2.38p 798166
06/02/2012 2.40p 2.40p 2.23p 2.35p 23426
03/02/2012 2.40p 2.45p 2.22p 2.40p 113937
02/02/2012 2.70p 2.70p 2.33p 2.43p 403529
01/02/2012 2.23p 3.09p 2.10p 2.70p 3354302
31/01/2012 2.15p 2.23p 2.06p 2.23p 516579
30/01/2012 2.25p 2.25p 2.00p 2.15p 135094
27/01/2012 2.13p 2.43p 2.00p 2.25p 740334
26/01/2012 2.13p 2.18p 1.85p 2.13p 702782
25/01/2012 2.78p 3.20p 2.08p 2.18p 2989546
24/01/2012 1.75p 2.85p 1.75p 2.65p 14166574
23/01/2012 2.03p 2.03p 1.60p 1.75p 1208699
20/01/2012 2.00p 2.03p 1.82p 2.03p 644749
19/01/2012 2.05p 2.05p 1.68p 2.00p 114593
18/01/2012 2.05p 2.05p 2.03p 2.05p 2723
17/01/2012 1.88p 2.05p 1.73p 2.05p 2720617
16/01/2012 1.95p 2.05p 1.80p 1.88p 480844
13/01/2012 1.83p 2.20p 1.52p 1.95p 2878142
12/01/2012 1.75p 1.84p 1.57p 1.83p 2581845
11/01/2012 1.70p 1.79p 1.50p 1.75p 4099612
10/01/2012 1.75p 1.75p 1.70p 1.70p 111470
09/01/2012 1.75p 1.82p 1.57p 1.75p 404945
06/01/2012 1.75p 1.85p 1.56p 1.75p 396249
05/01/2012 1.88p 1.93p 1.55p 1.75p 736714
04/01/2012 2.00p 2.00p 1.76p 1.88p 280031
03/01/2012 2.00p 2.55p 1.77p 2.00p 2210175
30/12/2011 2.00p 2.00p 1.75p 2.00p 122601
29/12/2011 2.38p 2.38p 1.80p 2.00p 1448176
28/12/2011 2.38p 2.45p 2.00p 2.38p 1113507
23/12/2011 2.00p 2.48p 2.00p 2.38p 1950677
22/12/2011 2.00p 2.00p 1.85p 2.00p 515720
21/12/2011 2.00p 2.00p 2.00p 2.00p 0
20/12/2011 2.00p 2.00p 2.00p 2.00p 140000
19/12/2011 2.00p 2.13p 2.00p 2.00p 0
16/12/2011 2.00p 2.13p 2.00p 2.00p 0
15/12/2011 2.00p 2.13p 2.00p 2.00p 0
14/12/2011 2.13p 2.13p 2.00p 2.00p 10000
13/12/2011 2.25p 2.25p 2.00p 2.25p 34229
12/12/2011 2.25p 2.25p 2.00p 2.25p 0
09/12/2011 2.25p 2.25p 2.00p 2.25p 0
08/12/2011 2.25p 2.25p 2.00p 2.25p 0
07/12/2011 2.25p 2.25p 2.00p 2.25p 1756
06/12/2011 2.25p 2.50p 2.00p 2.25p 0
05/12/2011 2.25p 2.50p 2.00p 2.25p 0
02/12/2011 2.38p 2.50p 2.00p 2.25p 0
01/12/2011 2.38p 2.38p 2.00p 2.38p 0
30/11/2011 2.38p 2.38p 2.00p 2.38p 100000
29/11/2011 2.38p 2.75p 2.00p 2.38p 0
28/11/2011 2.50p 2.75p 2.00p 2.38p 0
25/11/2011 2.50p 2.75p 2.00p 2.50p 0
24/11/2011 2.75p 2.75p 2.00p 2.63p 435000
23/11/2011 2.75p 2.75p 2.75p 2.75p 0
22/11/2011 2.75p 2.75p 2.75p 2.75p 0
21/11/2011 2.75p 2.75p 2.75p 2.75p 1300000
18/11/2011 2.75p 2.88p 2.51p 2.75p 0
17/11/2011 2.75p 2.88p 2.51p 2.75p 0
16/11/2011 2.75p 2.88p 2.51p 2.75p 0
15/11/2011 2.88p 2.88p 2.51p 2.75p 9375
14/11/2011 2.88p 2.88p 2.75p 2.88p 0
11/11/2011 2.88p 2.88p 2.75p 2.88p 140000
10/11/2011 2.88p 3.13p 2.88p 2.88p 0
09/11/2011 3.00p 3.13p 2.95p 3.00p 0
08/11/2011 3.00p 3.13p 2.95p 3.00p 0
07/11/2011 3.00p 3.13p 2.95p 3.00p 0
04/11/2011 3.00p 3.13p 2.95p 3.00p 211389
03/11/2011 3.00p 3.13p 1.50p 3.00p 0
02/11/2011 3.00p 3.13p 1.50p 3.00p 0
01/11/2011 3.00p 3.13p 1.50p 3.00p 0
31/10/2011 3.13p 3.13p 1.50p 3.13p 1692042
28/10/2011 3.13p 3.13p 3.00p 3.13p 160000
27/10/2011 3.25p 3.25p 3.00p 3.13p 6500
26/10/2011 3.25p 3.50p 3.01p 3.25p 0
25/10/2011 3.25p 3.50p 3.01p 3.25p 0
24/10/2011 3.25p 3.50p 3.01p 3.25p 0
21/10/2011 3.25p 3.50p 3.01p 3.25p 0
20/10/2011 3.25p 3.50p 3.01p 3.25p 0
19/10/2011 3.25p 3.50p 3.01p 3.25p 0
18/10/2011 3.25p 3.50p 3.01p 3.25p 0
17/10/2011 3.25p 3.50p 3.01p 3.25p 0
14/10/2011 3.25p 3.50p 3.01p 3.25p 0
13/10/2011 3.25p 3.50p 3.01p 3.25p 0
12/10/2011 3.25p 3.50p 3.01p 3.25p 0
11/10/2011 3.25p 3.50p 3.01p 3.25p 0
10/10/2011 3.50p 3.50p 3.01p 3.25p 0
07/10/2011 3.50p 3.50p 3.01p 3.50p 0
06/10/2011 3.50p 3.50p 3.01p 3.50p 0
05/10/2011 3.50p 3.50p 3.01p 3.50p 0
04/10/2011 3.50p 3.50p 3.01p 3.50p 0
03/10/2011 3.50p 3.50p 3.01p 3.50p 0
30/09/2011 3.50p 3.50p 3.01p 3.50p 0
29/09/2011 3.50p 3.50p 3.01p 3.50p 0
28/09/2011 3.50p 3.50p 3.01p 3.50p 0
27/09/2011 3.50p 3.50p 3.01p 3.50p 0
26/09/2011 3.50p 3.50p 3.01p 3.50p 0
23/09/2011 3.50p 3.50p 3.01p 3.50p 0
22/09/2011 3.50p 3.50p 3.01p 3.50p 0
21/09/2011 3.50p 3.50p 3.01p 3.50p 0
20/09/2011 3.50p 3.50p 3.01p 3.50p 0
19/09/2011 3.50p 3.50p 3.01p 3.50p 0
16/09/2011 3.50p 3.50p 3.01p 3.50p 1741
15/09/2011 3.50p 3.50p 3.50p 3.50p 0
14/09/2011 3.50p 3.50p 3.50p 3.50p 0
13/09/2011 3.50p 3.50p 3.50p 3.50p 0
12/09/2011 3.50p 3.50p 3.50p 3.50p 0
09/09/2011 3.50p 3.50p 3.50p 3.50p 0
08/09/2011 3.50p 3.50p 3.50p 3.50p 0
07/09/2011 3.50p 3.50p 3.50p 3.50p 0
06/09/2011 3.50p 3.50p 3.50p 3.50p 0
05/09/2011 3.50p 3.50p 3.50p 3.50p 0
02/09/2011 3.50p 3.50p 3.50p 3.50p 0
01/09/2011 3.50p 3.50p 3.50p 3.50p 0
31/08/2011 3.50p 3.50p 3.50p 3.50p 0
30/08/2011 3.50p 3.50p 3.50p 3.50p 0
26/08/2011 3.50p 3.50p 3.50p 3.50p 0
25/08/2011 3.50p 3.50p 3.50p 3.50p 0
24/08/2011 3.50p 3.50p 3.50p 3.50p 0
23/08/2011 3.50p 3.50p 3.50p 3.50p 0
22/08/2011 3.50p 3.50p 3.50p 3.50p 0
19/08/2011 3.50p 3.50p 3.50p 3.50p 0
18/08/2011 3.50p 3.50p 3.50p 3.50p 0
17/08/2011 3.50p 3.50p 3.50p 3.50p 0
16/08/2011 3.50p 3.50p 3.50p 3.50p 0
15/08/2011 3.50p 3.50p 3.50p 3.50p 0
12/08/2011 3.50p 3.50p 3.50p 3.50p 0
11/08/2011 3.50p 3.50p 3.50p 3.50p 0
10/08/2011 3.50p 3.50p 3.50p 3.50p 0
09/08/2011 3.50p 3.50p 3.50p 3.50p 0
08/08/2011 3.50p 3.50p 3.50p 3.50p 0
05/08/2011 3.50p 3.50p 3.50p 3.50p 0
04/08/2011 3.50p 3.50p 3.50p 3.50p 0
03/08/2011 3.50p 3.50p 3.50p 3.50p 0
02/08/2011 3.50p 3.50p 3.50p 3.50p 0
01/08/2011 3.50p 3.50p 3.50p 3.50p 0
29/07/2011 3.50p 3.50p 3.01p 3.50p 0
28/07/2011 3.50p 3.50p 3.01p 3.50p 0
27/07/2011 3.50p 3.50p 3.01p 3.50p 0
26/07/2011 3.50p 3.50p 3.01p 3.50p 0
25/07/2011 3.50p 3.50p 3.01p 3.50p 0
22/07/2011 3.50p 3.50p 3.01p 3.50p 0
21/07/2011 3.50p 3.50p 3.01p 3.50p 0
20/07/2011 3.50p 3.50p 3.01p 3.50p 0
19/07/2011 3.50p 3.50p 3.01p 3.50p 0
18/07/2011 3.50p 3.50p 3.01p 3.50p 2358
15/07/2011 3.50p 3.50p 3.50p 3.50p 0
14/07/2011 3.50p 3.50p 3.50p 3.50p 0
13/07/2011 3.50p 3.50p 3.50p 3.50p 0
12/07/2011 3.50p 3.50p 3.50p 3.50p 0
11/07/2011 3.50p 3.50p 3.50p 3.50p 0
08/07/2011 3.50p 3.50p 3.50p 3.50p 0
07/07/2011 3.50p 4.38p 3.50p 3.50p 0
06/07/2011 3.50p 4.38p 3.50p 3.50p 0
05/07/2011 3.50p 4.38p 3.50p 3.50p 0
04/07/2011 3.50p 4.38p 3.50p 3.50p 0
01/07/2011 3.50p 4.38p 3.50p 3.50p 0
30/06/2011 3.50p 4.38p 3.50p 3.50p 0
29/06/2011 4.25p 4.38p 4.25p 4.25p 0
28/06/2011 4.25p 4.38p 4.25p 4.25p 0
27/06/2011 4.25p 4.38p 4.25p 4.25p 0
24/06/2011 4.25p 4.38p 4.25p 4.25p 0
23/06/2011 4.25p 4.38p 4.25p 4.25p 0
22/06/2011 4.25p 4.38p 4.25p 4.25p 0
21/06/2011 4.38p 4.38p 4.25p 4.25p 0
20/06/2011 4.38p 4.38p 4.38p 4.38p 0
17/06/2011 4.38p 4.38p 4.38p 4.38p 0
16/06/2011 4.38p 4.38p 4.38p 4.38p 0
15/06/2011 4.38p 4.63p 4.38p 4.38p 0
14/06/2011 4.38p 4.63p 4.38p 4.38p 0
13/06/2011 4.63p 4.63p 4.63p 4.63p 0

*Close Price adjusted for both dividends and splits