Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Metro AG (0MPM) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 5.25p | 5.29p | 5.16p | 5.18p | 40370 |
| 19/09/2019 | 5.20p | 5.27p | 5.20p | 5.25p | 24631 |
| 18/09/2019 | 5.16p | 5.20p | 5.08p | 5.20p | 25528 |
| 17/09/2019 | 5.27p | 5.29p | 5.13p | 5.13p | 41357 |
| 16/09/2019 | 5.33p | 5.36p | 5.26p | 5.31p | 7319 |
| 13/09/2019 | 5.22p | 5.34p | 5.22p | 5.32p | 9038 |
| 12/09/2019 | 5.16p | 5.27p | 5.16p | 5.25p | 2517 |
| 11/09/2019 | 5.05p | 5.15p | 5.05p | 5.14p | 29331 |
| 10/09/2019 | 4.97p | 5.07p | 4.97p | 5.03p | 9464 |
| 09/09/2019 | 4.71p | 5.00p | 4.71p | 4.97p | 50233 |
| 06/09/2019 | 4.78p | 4.80p | 4.70p | 4.72p | 8320 |
| 05/09/2019 | 4.75p | 4.78p | 4.72p | 4.78p | 5090 |
| 04/09/2019 | 4.54p | 4.71p | 4.54p | 4.70p | 18649 |
| 03/09/2019 | 4.61p | 4.61p | 4.53p | 4.56p | 21072 |
| 02/09/2019 | 4.69p | 4.69p | 4.57p | 4.58p | 14528 |
| 30/08/2019 | 4.61p | 4.70p | 4.59p | 4.64p | 4442 |
| 29/08/2019 | 4.57p | 4.68p | 4.57p | 4.68p | 18085 |
| 28/08/2019 | 4.67p | 4.67p | 4.53p | 4.55p | 2577 |
| 27/08/2019 | 4.57p | 4.66p | 4.51p | 4.63p | 39068 |
| 23/08/2019 | 4.73p | 4.81p | 4.63p | 4.63p | 24996 |
| 22/08/2019 | 4.60p | 4.75p | 4.55p | 4.66p | 32867 |
| 21/08/2019 | 4.68p | 4.73p | 4.57p | 4.58p | 75641 |
| 20/08/2019 | 4.71p | 4.72p | 4.55p | 4.62p | 58075 |
| 19/08/2019 | 4.60p | 4.71p | 4.50p | 4.71p | 184799 |
| 16/08/2019 | 4.56p | 4.56p | 4.41p | 4.50p | 76727 |
| 15/08/2019 | 5.07p | 5.07p | 4.62p | 4.63p | 17496 |
| 14/08/2019 | 5.16p | 5.16p | 4.93p | 5.01p | 19732 |
| 13/08/2019 | 5.34p | 5.40p | 4.93p | 5.20p | 108503 |
| 12/08/2019 | 5.76p | 5.76p | 5.66p | 5.69p | 3678 |
| 09/08/2019 | 5.86p | 5.89p | 5.67p | 5.67p | 85814 |
| 08/08/2019 | 5.82p | 5.91p | 5.82p | 5.91p | 7691 |
| 07/08/2019 | 5.68p | 5.78p | 5.68p | 5.77p | 0 |
| 06/08/2019 | 5.66p | 5.74p | 5.66p | 5.68p | 72 |
| 05/08/2019 | 5.58p | 5.73p | 5.58p | 5.68p | 30169 |
| 02/08/2019 | 5.90p | 5.90p | 5.62p | 5.67p | 14339 |
| 01/08/2019 | 5.70p | 6.12p | 5.70p | 6.03p | 62455 |
| 31/07/2019 | 5.72p | 5.79p | 5.72p | 5.75p | 34541 |
| 30/07/2019 | 5.85p | 5.85p | 5.71p | 5.73p | 7792 |
| 29/07/2019 | 5.83p | 5.87p | 5.83p | 5.85p | 108009 |
| 26/07/2019 | 5.82p | 5.85p | 5.82p | 5.83p | 8247 |
| 25/07/2019 | 5.79p | 5.85p | 5.74p | 5.80p | 30166 |
| 24/07/2019 | 5.69p | 5.80p | 5.69p | 5.80p | 12000 |
| 23/07/2019 | 5.65p | 5.74p | 5.65p | 5.74p | 6209 |
| 22/07/2019 | 5.53p | 5.65p | 5.53p | 5.65p | 26978 |
| 19/07/2019 | 5.50p | 5.59p | 5.50p | 5.56p | 20935 |
| 18/07/2019 | 5.44p | 5.48p | 5.44p | 5.47p | 7350 |
| 17/07/2019 | 5.72p | 5.72p | 5.51p | 5.53p | 18464 |
| 16/07/2019 | 5.69p | 5.84p | 5.69p | 5.77p | 6634 |
| 15/07/2019 | 5.70p | 5.76p | 5.66p | 5.74p | 6590 |
| 12/07/2019 | 5.73p | 5.79p | 5.73p | 5.74p | 4515 |
| 11/07/2019 | 5.83p | 5.83p | 5.73p | 5.76p | 110931 |
| 10/07/2019 | 5.61p | 5.84p | 5.61p | 5.81p | 38260 |
| 09/07/2019 | 5.65p | 5.65p | 5.57p | 5.62p | 15539 |
| 08/07/2019 | 5.61p | 5.82p | 5.61p | 5.75p | 69182 |
| 05/07/2019 | 5.54p | 5.70p | 5.53p | 5.70p | 10788 |
| 04/07/2019 | 5.54p | 5.63p | 5.54p | 5.55p | 19960 |
| 03/07/2019 | 5.48p | 5.65p | 5.48p | 5.57p | 3982 |
| 02/07/2019 | 5.38p | 5.56p | 5.38p | 5.55p | 31012 |
| 01/07/2019 | 5.48p | 5.48p | 5.40p | 5.42p | 2 |
| 28/06/2019 | 5.35p | 5.42p | 5.35p | 5.39p | 7834 |
| 27/06/2019 | 5.23p | 5.46p | 5.23p | 5.44p | 2109 |
| 26/06/2019 | 5.07p | 5.29p | 5.07p | 5.22p | 41632 |
| 25/06/2019 | 5.22p | 5.22p | 5.10p | 5.13p | 7155 |
| 24/06/2019 | 5.22p | 5.24p | 5.17p | 5.18p | 40669 |
| 21/06/2019 | 5.24p | 5.32p | 5.22p | 5.23p | 114900 |
| 20/06/2019 | 5.23p | 5.28p | 5.21p | 5.26p | 9580 |
| 19/06/2019 | 5.32p | 5.36p | 5.26p | 5.30p | 11839 |
| 18/06/2019 | 5.06p | 5.35p | 5.05p | 5.32p | 20552 |
| 17/06/2019 | 5.12p | 5.12p | 5.04p | 5.08p | 5818 |
| 14/06/2019 | 5.14p | 5.17p | 5.09p | 5.09p | 2164 |
| 13/06/2019 | 5.21p | 5.25p | 5.15p | 5.16p | 27420 |
| 12/06/2019 | 5.30p | 5.30p | 5.25p | 5.27p | 16658 |
| 11/06/2019 | 5.19p | 5.33p | 5.19p | 5.31p | 41739 |
| 10/06/2019 | 5.08p | 5.16p | 5.16p | 5.16p | 0 |
| 07/06/2019 | 5.08p | 5.18p | 5.08p | 5.16p | 3189 |
| 06/06/2019 | 5.18p | 5.18p | 5.02p | 5.03p | 9041 |
| 05/06/2019 | 5.13p | 5.23p | 5.13p | 5.22p | 18837 |
| 04/06/2019 | 4.89p | 5.20p | 4.89p | 5.14p | 41794 |
| 03/06/2019 | 5.04p | 5.04p | 4.86p | 4.90p | 36190 |
| 31/05/2019 | 4.88p | 5.06p | 4.87p | 5.04p | 9825 |
| 30/05/2019 | 5.02p | 5.05p | 4.95p | 4.99p | 3931 |
| 29/05/2019 | 5.07p | 5.07p | 5.02p | 5.04p | 41886 |
| 28/05/2019 | 5.11p | 5.13p | 5.08p | 5.09p | 421598 |
| 24/05/2019 | 5.45p | 5.45p | 5.13p | 5.13p | 52111 |
| 23/05/2019 | 5.62p | 5.65p | 5.27p | 5.33p | 28987 |
| 22/05/2019 | 5.82p | 5.82p | 5.62p | 5.66p | 39967 |
| 21/05/2019 | 5.63p | 5.87p | 5.56p | 5.82p | 55939 |
| 20/05/2019 | 5.63p | 5.63p | 5.43p | 5.47p | 63166 |
| 17/05/2019 | 5.59p | 5.65p | 5.53p | 5.65p | 25772 |
| 16/05/2019 | 5.63p | 5.66p | 5.62p | 5.65p | 18972 |
| 15/05/2019 | 5.77p | 5.79p | 5.49p | 5.60p | 103114 |
| 14/05/2019 | 5.54p | 5.78p | 5.54p | 5.75p | 101882 |
| 13/05/2019 | 5.57p | 5.57p | 5.49p | 5.51p | 2880 |
| 10/05/2019 | 5.58p | 5.71p | 5.58p | 5.65p | 2885 |
| 09/05/2019 | 5.71p | 5.71p | 5.62p | 5.64p | 8973 |
| 08/05/2019 | 5.82p | 5.83p | 5.69p | 5.72p | 101344 |
| 07/05/2019 | 5.74p | 5.82p | 5.74p | 5.82p | 10013 |
| 03/05/2019 | 6.08p | 6.08p | 5.84p | 5.84p | 48386 |
| 02/05/2019 | 6.15p | 6.15p | 5.96p | 6.08p | 17012 |
| 01/05/2019 | 5.64p | 6.00p | 6.00p | 6.00p | 0 |
| 30/04/2019 | 5.64p | 6.04p | 5.64p | 6.00p | 135827 |
| 29/04/2019 | 5.34p | 5.37p | 5.29p | 5.35p | 32414 |
| 26/04/2019 | 5.24p | 5.34p | 5.24p | 5.33p | 25720 |
| 25/04/2019 | 5.27p | 5.30p | 5.27p | 5.28p | 59989 |
| 24/04/2019 | 5.23p | 5.35p | 5.23p | 5.28p | 24499 |
| 23/04/2019 | 5.34p | 5.34p | 5.25p | 5.29p | 24286 |
| 18/04/2019 | 5.34p | 5.40p | 5.34p | 5.38p | 27443 |
| 17/04/2019 | 5.39p | 5.45p | 5.31p | 5.37p | 32142 |
| 16/04/2019 | 5.30p | 5.44p | 5.30p | 5.41p | 92229 |
| 15/04/2019 | 5.34p | 5.36p | 5.29p | 5.32p | 83597 |
| 12/04/2019 | 5.06p | 5.37p | 5.03p | 5.32p | 83152 |
| 11/04/2019 | 5.16p | 5.18p | 5.06p | 5.08p | 6981 |
| 10/04/2019 | 5.08p | 5.18p | 5.08p | 5.14p | 29263 |
| 09/04/2019 | 5.13p | 5.16p | 5.05p | 5.08p | 38123 |
| 08/04/2019 | 5.06p | 5.15p | 5.04p | 5.15p | 14207 |
| 05/04/2019 | 4.93p | 5.08p | 4.91p | 5.06p | 34274 |
| 04/04/2019 | 5.01p | 5.01p | 4.88p | 4.90p | 24311 |
| 03/04/2019 | 4.83p | 4.98p | 4.83p | 4.93p | 50267 |
| 02/04/2019 | 4.86p | 4.86p | 4.78p | 4.81p | 1264 |
| 01/04/2019 | 4.75p | 4.88p | 4.75p | 4.88p | 82679 |
| 29/03/2019 | 4.76p | 4.77p | 4.70p | 4.73p | 4611 |
| 28/03/2019 | 4.73p | 4.80p | 4.71p | 4.73p | 20053 |
| 27/03/2019 | 4.67p | 4.75p | 4.66p | 4.69p | 8919 |
| 26/03/2019 | 4.71p | 4.72p | 4.62p | 4.70p | 12577 |
| 25/03/2019 | 4.71p | 4.71p | 4.62p | 4.68p | 13014 |
| 22/03/2019 | 4.83p | 4.85p | 4.73p | 4.73p | 2382 |
| 21/03/2019 | 4.79p | 4.81p | 4.72p | 4.81p | 24928 |
| 20/03/2019 | 4.88p | 4.88p | 4.82p | 4.82p | 26579 |
| 19/03/2019 | 4.93p | 4.98p | 4.91p | 4.91p | 3795 |
| 18/03/2019 | 4.91p | 4.95p | 4.90p | 4.94p | 27982 |
| 15/03/2019 | 4.84p | 4.97p | 4.79p | 4.92p | 168090 |
| 14/03/2019 | 4.80p | 4.92p | 4.78p | 4.83p | 34212 |
| 13/03/2019 | 4.68p | 4.81p | 4.67p | 4.81p | 16249 |
| 12/03/2019 | 4.77p | 4.81p | 4.68p | 4.68p | 82515 |
| 11/03/2019 | 4.81p | 4.81p | 4.69p | 4.72p | 12532 |
| 08/03/2019 | 4.78p | 4.83p | 4.71p | 4.75p | 20972 |
| 07/03/2019 | 4.91p | 4.91p | 4.81p | 4.82p | 32516 |
| 06/03/2019 | 5.02p | 5.02p | 4.93p | 4.95p | 9340 |
| 05/03/2019 | 5.05p | 5.08p | 4.93p | 4.99p | 32864 |
| 04/03/2019 | 5.06p | 5.10p | 5.00p | 5.05p | 5627 |
| 01/03/2019 | 5.00p | 5.09p | 5.00p | 5.05p | 34647 |
| 28/02/2019 | 5.00p | 5.05p | 4.92p | 4.95p | 452187 |
| 27/02/2019 | 5.04p | 5.05p | 4.98p | 5.04p | 6485 |
| 26/02/2019 | 5.06p | 5.12p | 5.02p | 5.08p | 12573 |
| 25/02/2019 | 4.98p | 5.09p | 4.98p | 5.07p | 19889 |
| 22/02/2019 | 5.03p | 5.07p | 4.97p | 4.97p | 27815 |
| 21/02/2019 | 4.84p | 5.03p | 4.83p | 5.01p | 15704 |
| 20/02/2019 | 4.88p | 4.88p | 4.79p | 4.85p | 14975 |
| 19/02/2019 | 4.82p | 4.90p | 4.82p | 4.86p | 13030 |
| 18/02/2019 | 4.78p | 4.85p | 4.74p | 4.81p | 59615 |
| 15/02/2019 | 4.88p | 4.88p | 4.73p | 4.79p | 42753 |
| 14/02/2019 | 4.88p | 5.01p | 4.81p | 4.86p | 83078 |
| 13/02/2019 | 4.78p | 4.87p | 4.72p | 4.83p | 67962 |
| 12/02/2019 | 4.78p | 4.83p | 4.70p | 4.74p | 17916 |
| 11/02/2019 | 4.77p | 4.80p | 4.62p | 4.80p | 647824 |
| 08/02/2019 | 4.22p | 4.99p | 4.22p | 4.99p | 100578 |
| 07/02/2019 | 4.07p | 4.09p | 3.86p | 3.86p | 150707 |
| 06/02/2019 | 4.07p | 4.12p | 4.05p | 4.10p | 154799 |
| 05/02/2019 | 4.07p | 4.09p | 4.03p | 4.07p | 22521 |
| 04/02/2019 | 4.08p | 4.08p | 3.98p | 4.06p | 8184 |
| 01/02/2019 | 4.10p | 4.10p | 4.01p | 4.06p | 9538 |
| 31/01/2019 | 4.05p | 4.12p | 4.02p | 4.08p | 23925 |
| 30/01/2019 | 4.04p | 4.04p | 3.98p | 3.99p | 21990 |
| 29/01/2019 | 4.04p | 4.05p | 3.99p | 4.01p | 1886 |
| 28/01/2019 | 4.14p | 4.14p | 4.00p | 4.01p | 7269 |
| 25/01/2019 | 4.03p | 4.23p | 4.03p | 4.13p | 16125 |
| 24/01/2019 | 4.01p | 4.07p | 4.00p | 4.01p | 38278 |
| 23/01/2019 | 3.76p | 4.05p | 3.76p | 4.01p | 44330 |
| 22/01/2019 | 3.51p | 3.78p | 3.51p | 3.78p | 21113 |
| 21/01/2019 | 3.55p | 3.59p | 3.53p | 3.55p | 16500 |
| 18/01/2019 | 3.44p | 3.56p | 3.44p | 3.56p | 79485 |
| 17/01/2019 | 3.42p | 3.44p | 3.35p | 3.43p | 62482 |
| 16/01/2019 | 3.34p | 3.45p | 3.34p | 3.41p | 40096 |
| 15/01/2019 | 3.42p | 3.43p | 3.31p | 3.31p | 24644 |
| 14/01/2019 | 3.32p | 3.41p | 3.30p | 3.39p | 34398 |
| 11/01/2019 | 3.41p | 3.41p | 3.27p | 3.30p | 55903 |
| 10/01/2019 | 3.38p | 3.41p | 3.34p | 3.38p | 32334 |
| 09/01/2019 | 3.39p | 3.47p | 3.39p | 3.42p | 12102 |
| 08/01/2019 | 3.31p | 3.37p | 3.30p | 3.33p | 68909 |
| 07/01/2019 | 3.26p | 3.30p | 3.20p | 3.29p | 93438 |
| 04/01/2019 | 3.06p | 3.26p | 3.06p | 3.22p | 115987 |
| 03/01/2019 | 3.00p | 3.10p | 2.99p | 3.00p | 61308 |
| 02/01/2019 | 3.14p | 3.14p | 2.93p | 3.04p | 103366 |
| 31/12/2018 | 3.18p | 3.20p | 3.20p | 3.20p | 0 |
| 28/12/2018 | 3.18p | 3.24p | 3.14p | 3.20p | 154503 |
| 27/12/2018 | 3.23p | 3.25p | 3.08p | 3.20p | 242186 |
| 24/12/2018 | 3.04p | 3.20p | 3.20p | 3.20p | 0 |
| 21/12/2018 | 3.04p | 3.25p | 3.04p | 3.20p | 246231 |
| 20/12/2018 | 3.00p | 3.14p | 2.99p | 3.09p | 557074 |
| 19/12/2018 | 3.17p | 3.19p | 2.94p | 2.99p | 1166314 |
| 18/12/2018 | 3.51p | 3.60p | 3.48p | 3.59p | 544432 |
| 17/12/2018 | 3.73p | 3.73p | 3.45p | 3.51p | 1261100 |
| 14/12/2018 | 3.82p | 3.82p | 3.72p | 3.77p | 232416 |
| 13/12/2018 | 3.82p | 3.89p | 3.82p | 3.84p | 655686 |
| 12/12/2018 | 3.82p | 3.84p | 3.72p | 3.83p | 694912 |
| 11/12/2018 | 3.72p | 3.87p | 3.72p | 3.81p | 169279 |
| 10/12/2018 | 3.88p | 3.88p | 3.74p | 3.75p | 211300 |
| 07/12/2018 | 3.80p | 3.88p | 3.80p | 3.83p | 15510 |
| 06/12/2018 | 3.94p | 3.94p | 3.75p | 3.78p | 16003 |
| 05/12/2018 | 4.02p | 4.02p | 3.90p | 3.94p | 16664 |
*Close Price adjusted for both dividends and splits