Metal Tiger (MTR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/03/2023 8.50p 10.00p 8.00p 9.06p 2160222
29/03/2023 8.00p 8.50p 7.85p 8.25p 3476947
28/03/2023 8.50p 9.00p 7.10p 8.00p 3578878
27/03/2023 8.00p 9.07p 7.50p 8.50p 6747315
24/03/2023 8.00p 8.50p 7.89p 8.00p 1620187
23/03/2023 8.25p 8.50p 7.50p 8.00p 944574
22/03/2023 7.75p 8.50p 7.63p 8.50p 1694361
21/03/2023 7.50p 8.00p 7.17p 7.75p 2743302
20/03/2023 7.75p 7.75p 7.23p 7.50p 1959160
17/03/2023 7.70p 8.00p 7.11p 7.70p 2403732
16/03/2023 8.75p 9.00p 7.63p 7.78p 3635307
15/03/2023 9.00p 9.50p 8.50p 8.75p 1696291
14/03/2023 9.50p 10.00p 8.76p 9.00p 1528179
13/03/2023 9.50p 10.00p 9.00p 9.50p 2109938
10/03/2023 9.25p 10.00p 8.68p 9.50p 3362637
09/03/2023 10.25p 10.28p 9.00p 9.42p 2867957
08/03/2023 10.50p 11.42p 10.00p 10.25p 1546522
07/03/2023 9.25p 11.50p 9.25p 10.50p 5520276
06/03/2023 9.50p 10.00p 8.27p 9.25p 1597576
03/03/2023 8.75p 9.70p 8.50p 9.35p 2793782
02/03/2023 9.00p 10.00p 7.33p 8.60p 9949761
01/03/2023 12.00p 13.00p 11.79p 12.50p 300245
28/02/2023 12.75p 12.75p 11.31p 12.00p 1064617
27/02/2023 13.00p 13.50p 12.61p 13.00p 54916
24/02/2023 13.00p 13.50p 12.62p 13.00p 82875
23/02/2023 12.75p 13.00p 12.53p 13.00p 179011
22/02/2023 13.12p 13.12p 12.66p 12.75p 89233
21/02/2023 13.50p 13.50p 13.00p 13.12p 222800
20/02/2023 13.25p 13.50p 13.02p 13.50p 232474
17/02/2023 13.25p 13.25p 13.02p 13.25p 179061
16/02/2023 14.00p 14.00p 13.02p 13.25p 439565
15/02/2023 14.00p 14.00p 13.96p 14.00p 7894
14/02/2023 14.50p 14.50p 13.50p 13.70p 563765
13/02/2023 14.25p 14.50p 14.11p 14.50p 222332
10/02/2023 14.50p 14.85p 14.00p 14.25p 311875
09/02/2023 15.13p 15.15p 14.50p 14.50p 173452
08/02/2023 15.25p 15.25p 15.00p 15.13p 20210
07/02/2023 15.50p 15.77p 15.00p 15.25p 52552
06/02/2023 15.50p 15.98p 15.00p 15.50p 112222
03/02/2023 15.25p 16.00p 15.00p 15.50p 120069
02/02/2023 15.25p 15.85p 14.80p 15.25p 557159
01/02/2023 16.00p 16.00p 15.00p 15.25p 551250
31/01/2023 16.00p 16.40p 15.76p 16.00p 10469
30/01/2023 16.00p 16.00p 15.73p 16.00p 15190
27/01/2023 16.00p 16.50p 15.53p 16.00p 158500
26/01/2023 17.00p 17.50p 15.50p 16.00p 748707
25/01/2023 17.00p 17.10p 16.50p 17.00p 12071
24/01/2023 17.00p 17.50p 16.85p 17.00p 81316
23/01/2023 17.25p 17.50p 17.00p 17.00p 188764
20/01/2023 17.25p 17.50p 17.25p 17.25p 125826
19/01/2023 17.25p 17.40p 17.22p 17.25p 113013
18/01/2023 17.25p 17.85p 17.00p 17.25p 263069
17/01/2023 16.25p 17.50p 16.25p 17.25p 540045
16/01/2023 16.00p 16.90p 16.00p 16.25p 177444
13/01/2023 15.75p 16.50p 15.50p 16.00p 503931
12/01/2023 15.00p 16.40p 15.00p 15.50p 494798
11/01/2023 14.00p 15.00p 14.00p 15.00p 103877
10/01/2023 14.00p 14.50p 13.50p 14.00p 363818
09/01/2023 14.50p 14.50p 13.60p 14.00p 410775
06/01/2023 13.25p 14.50p 13.25p 14.50p 548439
05/01/2023 13.00p 13.50p 12.85p 13.25p 170171
04/01/2023 13.00p 13.50p 12.76p 13.00p 156262
03/01/2023 13.00p 13.25p 12.50p 13.00p 188293
30/12/2022 13.00p 13.11p 13.00p 13.00p 43027
29/12/2022 13.00p 13.35p 12.65p 13.00p 265567
28/12/2022 12.50p 13.35p 12.50p 13.00p 459347
23/12/2022 12.15p 13.00p 12.15p 12.50p 37213
22/12/2022 12.00p 12.48p 11.80p 12.15p 363852
21/12/2022 12.00p 12.50p 11.50p 12.00p 339973
20/12/2022 11.75p 12.37p 11.61p 12.00p 433187
19/12/2022 11.50p 11.95p 11.50p 11.75p 724232
16/12/2022 11.50p 11.69p 11.00p 11.50p 281942
15/12/2022 11.50p 11.50p 11.37p 11.50p 7961
14/12/2022 11.90p 12.00p 11.00p 11.10p 337870
13/12/2022 11.70p 12.00p 11.43p 11.65p 110916
12/12/2022 11.70p 11.90p 11.45p 11.70p 139070
09/12/2022 11.50p 12.00p 11.40p 11.70p 1143374
08/12/2022 11.50p 11.70p 11.31p 11.50p 507698
07/12/2022 11.50p 11.70p 11.30p 11.50p 10714
06/12/2022 11.70p 11.70p 11.40p 11.50p 329950
05/12/2022 11.35p 12.00p 11.20p 11.70p 474283
02/12/2022 11.35p 11.70p 11.30p 11.35p 587171
01/12/2022 11.35p 11.55p 11.35p 11.50p 296344
30/11/2022 11.35p 11.55p 11.35p 11.35p 150467
29/11/2022 11.35p 11.56p 11.33p 11.35p 277014
28/11/2022 11.25p 11.70p 11.13p 11.35p 582277
25/11/2022 12.00p 12.20p 10.92p 11.25p 4907739
24/11/2022 12.50p 12.50p 12.00p 12.00p 356548
23/11/2022 12.75p 13.00p 12.10p 12.50p 278120
22/11/2022 13.75p 13.75p 12.67p 12.75p 153353
21/11/2022 13.75p 13.75p 13.64p 13.75p 1049
18/11/2022 13.50p 14.00p 13.50p 13.75p 72572
17/11/2022 13.75p 13.78p 13.30p 13.50p 83625
16/11/2022 14.00p 14.00p 13.51p 13.75p 41258
15/11/2022 14.00p 14.50p 13.51p 14.00p 95655
14/11/2022 14.00p 14.50p 13.50p 14.00p 158876
11/11/2022 13.75p 14.25p 13.75p 14.00p 126254
10/11/2022 12.75p 13.90p 12.75p 13.75p 284564
09/11/2022 12.75p 13.11p 12.75p 12.75p 75829
08/11/2022 12.75p 13.05p 12.57p 12.75p 63026
07/11/2022 12.75p 13.10p 12.33p 12.75p 261463
04/11/2022 12.25p 12.85p 12.25p 12.75p 151379
03/11/2022 12.25p 12.50p 12.00p 12.25p 18928
02/11/2022 12.75p 13.00p 12.06p 12.25p 413160
01/11/2022 13.50p 13.50p 12.55p 12.75p 314096
31/10/2022 13.50p 13.50p 13.10p 13.50p 58214
28/10/2022 13.38p 13.65p 13.10p 13.50p 185874
27/10/2022 13.50p 13.50p 12.53p 13.38p 159464
26/10/2022 13.50p 13.50p 13.01p 13.50p 95388
25/10/2022 13.25p 13.50p 13.02p 13.50p 51283
24/10/2022 14.00p 14.00p 13.00p 13.25p 165462
21/10/2022 14.25p 14.25p 14.00p 14.00p 100720
20/10/2022 14.25p 14.25p 14.00p 14.25p 81432
19/10/2022 14.25p 14.30p 14.04p 14.25p 51757
18/10/2022 14.50p 14.50p 14.10p 14.25p 0
17/10/2022 14.75p 15.00p 14.00p 14.50p 102563
14/10/2022 14.75p 14.75p 14.51p 14.75p 57579
13/10/2022 14.75p 14.75p 14.66p 14.75p 2500
12/10/2022 14.75p 14.75p 14.51p 14.75p 166316
11/10/2022 14.75p 14.75p 14.65p 14.75p 20279
10/10/2022 15.00p 15.11p 14.60p 14.75p 61701
07/10/2022 15.50p 15.50p 14.55p 15.00p 207283
06/10/2022 15.50p 15.50p 15.01p 15.50p 29969
05/10/2022 15.50p 15.50p 15.00p 15.50p 35427
04/10/2022 15.50p 15.75p 15.05p 15.50p 153111
03/10/2022 16.25p 16.40p 15.50p 15.50p 35068
30/09/2022 16.75p 16.75p 15.01p 16.25p 180934
29/09/2022 16.50p 17.00p 16.01p 16.50p 151
28/09/2022 16.75p 16.78p 16.01p 16.50p 95297
27/09/2022 16.75p 17.28p 16.33p 16.75p 5065
26/09/2022 16.75p 17.28p 16.00p 16.75p 7339
23/09/2022 16.50p 16.99p 16.12p 16.50p 369526
22/09/2022 17.25p 17.50p 16.00p 16.50p 243689
21/09/2022 17.75p 17.88p 17.01p 17.25p 329583
20/09/2022 17.75p 17.90p 17.31p 17.75p 131446
19/09/2022 18.50p 18.68p 17.65p 17.75p 178527
16/09/2022 18.50p 18.68p 17.65p 17.75p 178527
15/09/2022 19.00p 19.00p 18.20p 18.50p 91574
14/09/2022 19.00p 19.00p 18.01p 18.50p 25952
13/09/2022 17.75p 18.80p 17.75p 18.50p 124577
12/09/2022 18.25p 18.25p 17.50p 17.75p 190605
09/09/2022 18.50p 18.50p 17.75p 18.00p 158621
08/09/2022 18.50p 18.50p 18.09p 18.25p 69852
07/09/2022 19.00p 19.00p 18.11p 18.50p 49679
06/09/2022 19.00p 19.49p 18.25p 18.50p 229203
05/09/2022 19.25p 20.00p 18.00p 19.00p 324960
02/09/2022 18.00p 19.85p 18.00p 19.50p 309394
01/09/2022 18.25p 19.00p 17.85p 18.25p 945252
31/08/2022 17.00p 19.00p 17.00p 18.25p 600001
30/08/2022 18.00p 19.00p 18.00p 18.50p 1120697
29/08/2022 18.00p 18.29p 17.55p 18.00p 135757
26/08/2022 18.00p 18.29p 17.55p 18.00p 135757
25/08/2022 18.00p 18.45p 18.00p 18.00p 331533
24/08/2022 18.00p 18.50p 17.50p 18.00p 85965
23/08/2022 18.25p 18.80p 18.00p 18.00p 123503
22/08/2022 17.00p 19.00p 16.50p 18.25p 1044070
19/08/2022 16.00p 17.24p 16.00p 17.00p 230887
18/08/2022 16.25p 16.39p 15.68p 16.00p 283880
17/08/2022 16.75p 16.77p 15.75p 16.25p 677250
16/08/2022 17.50p 17.50p 16.55p 16.75p 381144
15/08/2022 17.50p 18.00p 17.00p 17.50p 53304
12/08/2022 17.50p 17.70p 17.50p 17.50p 132
11/08/2022 17.50p 17.70p 17.00p 17.50p 111376
10/08/2022 17.50p 18.00p 17.00p 17.50p 11601
09/08/2022 18.00p 18.00p 17.50p 17.50p 181748
08/08/2022 18.50p 18.50p 17.75p 18.00p 191550
05/08/2022 18.50p 19.00p 18.19p 18.50p 68642
04/08/2022 19.25p 19.25p 18.18p 18.50p 117053
03/08/2022 18.50p 19.50p 18.50p 19.25p 326195
02/08/2022 19.50p 19.50p 18.50p 18.50p 141077
01/08/2022 18.00p 20.00p 18.00p 19.50p 813448
29/07/2022 16.25p 18.80p 16.25p 18.25p 631656
28/07/2022 16.00p 16.50p 16.00p 16.25p 162997
27/07/2022 14.00p 17.00p 14.00p 16.00p 606832
26/07/2022 14.00p 14.30p 13.81p 14.00p 45543
25/07/2022 13.75p 14.35p 13.65p 14.00p 131186
22/07/2022 13.75p 13.90p 13.50p 13.75p 67086
21/07/2022 13.75p 13.75p 13.75p 13.75p 20865
20/07/2022 13.75p 14.00p 13.75p 13.75p 2298
19/07/2022 14.00p 14.00p 13.50p 13.75p 69695
18/07/2022 14.00p 14.25p 14.00p 14.00p 53650
15/07/2022 14.25p 14.30p 14.00p 14.25p 14920
14/07/2022 14.50p 14.50p 14.00p 14.25p 181820
13/07/2022 14.50p 14.60p 14.00p 14.50p 145876
12/07/2022 14.50p 15.00p 14.50p 14.50p 422
11/07/2022 14.00p 14.90p 13.65p 14.50p 290102
08/07/2022 14.00p 14.50p 13.81p 14.00p 2161
07/07/2022 13.75p 14.00p 13.75p 14.00p 29936
06/07/2022 13.75p 14.00p 13.50p 13.75p 188416
05/07/2022 14.50p 14.70p 13.51p 13.75p 216437
04/07/2022 14.75p 15.00p 14.00p 14.50p 50839
01/07/2022 15.00p 15.00p 14.50p 14.75p 124889
30/06/2022 15.25p 15.29p 14.55p 15.00p 40401
29/06/2022 15.25p 15.39p 15.06p 15.25p 184054
28/06/2022 15.75p 15.79p 15.15p 15.25p 307698
27/06/2022 16.00p 16.20p 15.35p 15.75p 504974
24/06/2022 15.25p 16.30p 15.00p 16.00p 484584
23/06/2022 15.75p 15.75p 15.00p 15.25p 105160
22/06/2022 16.00p 16.00p 15.55p 15.75p 98708
21/06/2022 15.75p 16.50p 15.64p 16.00p 629166

*Close Price adjusted for both dividends and splits