Metal Tiger (MTR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/05/2015 1.03p 1.03p 0.87p 0.90p 2665068
26/05/2015 1.03p 1.04p 0.89p 0.98p 5544399
22/05/2015 1.03p 1.10p 0.97p 1.08p 2006335
21/05/2015 1.00p 1.05p 0.98p 1.03p 2571811
20/05/2015 1.03p 1.04p 0.96p 1.00p 790423
19/05/2015 1.05p 1.05p 0.99p 1.03p 1728981
18/05/2015 1.08p 1.15p 1.00p 1.05p 4846176
15/05/2015 1.03p 1.05p 0.97p 1.05p 2074392
14/05/2015 1.05p 1.07p 1.00p 1.03p 5817796
13/05/2015 1.08p 1.14p 0.90p 1.05p 7671134
12/05/2015 1.05p 1.22p 0.94p 1.05p 10162190
11/05/2015 1.03p 1.20p 1.01p 1.05p 9890989
08/05/2015 0.95p 1.15p 0.95p 1.03p 10138109
07/05/2015 0.95p 1.00p 0.93p 0.95p 2246905
06/05/2015 0.93p 1.07p 0.93p 0.95p 3889252
05/05/2015 0.93p 1.08p 0.90p 0.93p 18935390
01/05/2015 0.98p 0.98p 0.83p 0.93p 5122229
30/04/2015 1.00p 1.04p 0.90p 0.98p 4063277
29/04/2015 0.95p 1.05p 0.95p 1.00p 5217430
28/04/2015 1.05p 1.11p 0.95p 0.95p 4214460
27/04/2015 0.93p 1.20p 0.93p 1.00p 8552041
24/04/2015 0.93p 0.99p 0.89p 0.93p 616133
23/04/2015 0.93p 1.00p 0.90p 0.93p 3698814
22/04/2015 0.93p 0.96p 0.85p 0.90p 2802387
21/04/2015 0.93p 0.95p 0.85p 0.93p 2138991
20/04/2015 0.93p 1.10p 0.85p 0.93p 8886139
17/04/2015 0.85p 0.90p 0.82p 0.88p 960039
16/04/2015 0.93p 0.93p 0.85p 0.85p 500000
15/04/2015 0.93p 0.95p 0.87p 0.93p 426457
14/04/2015 0.85p 0.93p 0.80p 0.93p 947418
13/04/2015 0.85p 0.89p 0.80p 0.85p 313905
10/04/2015 0.90p 0.90p 0.80p 0.85p 1535920
09/04/2015 1.03p 1.03p 0.85p 0.90p 3989224
08/04/2015 0.95p 1.03p 0.91p 1.03p 3126288
07/04/2015 0.85p 0.99p 0.85p 0.95p 2838404
02/04/2015 0.80p 0.89p 0.80p 0.85p 1864401
01/04/2015 0.78p 0.82p 0.75p 0.80p 2596169
31/03/2015 0.83p 0.84p 0.76p 0.78p 2964851
30/03/2015 0.75p 0.90p 0.75p 0.83p 2259199
27/03/2015 0.75p 0.77p 0.67p 0.75p 3308881
26/03/2015 0.75p 0.75p 0.70p 0.75p 915342
25/03/2015 0.75p 0.80p 0.72p 0.75p 311422
24/03/2015 0.73p 0.77p 0.66p 0.75p 892544
23/03/2015 0.65p 0.75p 0.65p 0.73p 2461562
20/03/2015 0.60p 0.70p 0.55p 0.60p 6147790
19/03/2015 0.63p 0.64p 0.55p 0.60p 1144301
18/03/2015 0.58p 0.64p 0.50p 0.63p 2924064
17/03/2015 0.63p 0.63p 0.57p 0.58p 1788142
16/03/2015 0.65p 0.65p 0.60p 0.63p 451021
13/03/2015 0.63p 0.63p 0.60p 0.63p 1286096
12/03/2015 0.63p 0.64p 0.60p 0.63p 276199
11/03/2015 0.65p 0.65p 0.60p 0.63p 1050000
10/03/2015 0.65p 0.69p 0.65p 0.65p 685418
09/03/2015 0.65p 0.70p 0.65p 0.65p 1966527
06/03/2015 0.63p 0.65p 0.61p 0.65p 907751
05/03/2015 0.68p 0.68p 0.61p 0.63p 2249326
04/03/2015 0.70p 0.72p 0.62p 0.68p 1351437
03/03/2015 0.73p 0.73p 0.67p 0.70p 455104
02/03/2015 0.78p 0.78p 0.70p 0.73p 2316440
27/02/2015 0.78p 0.78p 0.72p 0.78p 588560
26/02/2015 0.80p 0.86p 0.75p 0.78p 2898673
25/02/2015 0.80p 0.84p 0.78p 0.80p 1275911
24/02/2015 0.80p 0.82p 0.78p 0.80p 1180394
23/02/2015 0.85p 0.90p 0.78p 0.80p 2706775
20/02/2015 0.83p 0.87p 0.81p 0.85p 2491693
19/02/2015 0.80p 0.84p 0.78p 0.83p 430000
18/02/2015 0.80p 0.88p 0.78p 0.80p 3700435
17/02/2015 0.80p 0.82p 0.78p 0.80p 810919
16/02/2015 0.75p 0.87p 0.75p 0.80p 6999481
13/02/2015 0.75p 0.76p 0.70p 0.75p 1905636
12/02/2015 0.73p 0.76p 0.70p 0.75p 1732322
11/02/2015 0.73p 0.75p 0.68p 0.73p 1436204
10/02/2015 0.75p 0.75p 0.68p 0.73p 576712
09/02/2015 0.75p 0.76p 0.70p 0.75p 1404351
06/02/2015 0.70p 0.77p 0.67p 0.75p 1486242
05/02/2015 0.68p 0.78p 0.67p 0.70p 5038744
04/02/2015 0.70p 0.72p 0.65p 0.68p 1634117
03/02/2015 0.75p 0.75p 0.70p 0.70p 916240
02/02/2015 0.78p 0.81p 0.70p 0.75p 1175731
30/01/2015 0.78p 0.95p 0.75p 0.78p 5815173
29/01/2015 0.73p 0.79p 0.71p 0.78p 1782490
28/01/2015 0.73p 0.78p 0.70p 0.73p 294438
27/01/2015 0.80p 0.80p 0.70p 0.73p 754362
26/01/2015 0.83p 0.83p 0.75p 0.78p 3049088
23/01/2015 0.83p 0.83p 0.80p 0.83p 136032
22/01/2015 0.83p 0.83p 0.80p 0.83p 873238
21/01/2015 0.83p 0.83p 0.80p 0.83p 1194826
20/01/2015 0.88p 0.88p 0.80p 0.83p 3504095
19/01/2015 0.95p 0.95p 0.81p 0.88p 731335
16/01/2015 0.85p 0.87p 0.80p 0.85p 1346403
15/01/2015 0.88p 0.89p 0.80p 0.85p 1718707
14/01/2015 0.83p 1.20p 0.78p 0.88p 21402076
13/01/2015 0.83p 0.83p 0.70p 0.83p 2862151
12/01/2015 0.88p 0.93p 0.75p 0.83p 6362901
09/01/2015 0.90p 1.05p 0.76p 0.88p 14021713
08/01/2015 0.73p 0.98p 0.65p 0.90p 5661129
07/01/2015 0.78p 0.78p 0.70p 0.73p 1989914
06/01/2015 0.83p 0.83p 0.70p 0.78p 1958836
05/01/2015 0.83p 0.86p 0.75p 0.83p 535113
02/01/2015 0.90p 0.92p 0.79p 0.83p 3367858
31/12/2014 0.90p 0.90p 0.85p 0.90p 811796
30/12/2014 0.95p 0.97p 0.75p 0.90p 2760618
29/12/2014 0.88p 0.99p 0.80p 0.95p 3345984
24/12/2014 0.90p 0.90p 0.82p 0.88p 585886
23/12/2014 0.88p 0.90p 0.78p 0.90p 1605649
22/12/2014 0.88p 1.00p 0.77p 0.88p 4724278
19/12/2014 0.80p 0.92p 0.72p 0.88p 3660491
18/12/2014 0.75p 0.92p 0.67p 0.83p 18605280
17/12/2014 0.75p 0.75p 0.65p 0.75p 3170626
16/12/2014 0.88p 0.88p 0.70p 0.75p 3886238
15/12/2014 0.83p 0.88p 0.72p 0.85p 3326879
12/12/2014 0.98p 1.04p 0.73p 0.83p 4721621
11/12/2014 1.00p 1.10p 0.90p 0.93p 5492909
10/12/2014 1.03p 1.07p 0.82p 0.90p 10058649
09/12/2014 1.18p 1.55p 0.90p 0.98p 59318336
08/12/2014 0.95p 1.14p 0.85p 1.10p 16679775
05/12/2014 0.85p 1.15p 0.85p 0.95p 42278352
04/12/2014 0.70p 0.99p 0.70p 0.85p 34326296
03/12/2014 0.73p 0.78p 0.68p 0.70p 5584640
02/12/2014 0.73p 0.75p 0.70p 0.73p 153000
01/12/2014 0.73p 0.83p 0.70p 0.73p 4258237
28/11/2014 0.80p 0.80p 0.70p 0.73p 4475120
27/11/2014 0.77p 0.85p 0.75p 0.80p 2121678
26/11/2014 0.77p 0.82p 0.72p 0.77p 3394794
25/11/2014 0.85p 0.85p 0.77p 0.77p 4242905
24/11/2014 0.83p 0.90p 0.77p 0.83p 6186691
21/11/2014 0.83p 0.95p 0.80p 0.83p 9868601
20/11/2014 0.65p 0.86p 0.65p 0.83p 10291053
19/11/2014 0.66p 0.85p 0.63p 0.65p 11949884
18/11/2014 0.68p 0.70p 0.60p 0.66p 6355308
17/11/2014 0.62p 0.75p 0.60p 0.68p 5066461
14/11/2014 0.63p 0.65p 0.60p 0.62p 3340520
13/11/2014 0.63p 0.65p 0.63p 0.63p 901673
12/11/2014 0.70p 0.79p 0.60p 0.63p 1510000
11/11/2014 0.70p 0.70p 0.61p 0.70p 50837
10/11/2014 0.70p 0.80p 0.62p 0.70p 2026338
07/11/2014 0.80p 0.80p 0.76p 0.80p 19762
06/11/2014 0.85p 0.85p 0.76p 0.80p 126934
05/11/2014 0.88p 0.88p 0.75p 0.85p 204005
04/11/2014 0.88p 0.88p 0.88p 0.88p 0
03/11/2014 0.88p 0.88p 0.85p 0.88p 59979
31/10/2014 0.88p 0.88p 0.86p 0.88p 164760
30/10/2014 0.88p 0.88p 0.85p 0.88p 93328
29/10/2014 1.03p 1.03p 0.85p 0.88p 493990
28/10/2014 0.85p 1.03p 0.85p 1.03p 2251052
27/10/2014 0.85p 0.85p 0.83p 0.85p 135846
24/10/2014 0.85p 0.90p 0.85p 0.85p 70000
23/10/2014 0.85p 0.85p 0.85p 0.85p 0
22/10/2014 0.88p 0.90p 0.82p 0.85p 1244672
21/10/2014 0.88p 0.88p 0.82p 0.88p 72671
20/10/2014 0.88p 0.93p 0.82p 0.88p 597818
17/10/2014 0.90p 0.90p 0.81p 0.88p 125000
16/10/2014 0.90p 0.90p 0.81p 0.90p 75000
15/10/2014 0.90p 0.90p 0.90p 0.90p 50837
14/10/2014 0.98p 0.98p 0.81p 0.90p 128230
13/10/2014 0.98p 0.98p 0.95p 0.98p 214846
10/10/2014 0.95p 0.98p 0.85p 0.98p 156569
09/10/2014 0.98p 0.98p 0.87p 0.95p 120000
08/10/2014 1.05p 1.05p 0.86p 0.98p 370891
07/10/2014 1.13p 1.13p 0.97p 1.05p 536956
06/10/2014 1.13p 1.13p 1.01p 1.13p 173070
03/10/2014 1.13p 1.13p 1.08p 1.13p 38837
02/10/2014 1.13p 1.13p 1.10p 1.13p 89823
01/10/2014 1.18p 1.20p 1.00p 1.13p 1882829
30/09/2014 1.00p 1.18p 0.98p 1.18p 2305765
29/09/2014 1.00p 1.10p 0.97p 1.00p 1079800
26/09/2014 1.00p 1.05p 0.97p 1.00p 959250
25/09/2014 1.03p 1.03p 0.97p 1.00p 241064
24/09/2014 0.95p 1.03p 0.95p 1.03p 652680
23/09/2014 0.95p 1.10p 0.95p 1.03p 3364731
22/09/2014 0.93p 1.00p 0.93p 0.95p 709637
19/09/2014 0.93p 0.96p 0.85p 0.93p 579247
18/09/2014 0.93p 0.93p 0.85p 0.93p 82838
17/09/2014 0.93p 0.95p 0.85p 0.93p 82770
16/09/2014 0.93p 0.95p 0.86p 0.93p 1018116
15/09/2014 0.70p 0.95p 0.70p 0.93p 4412550
12/09/2014 0.68p 0.70p 0.68p 0.68p 142914
11/09/2014 0.68p 0.70p 0.68p 0.68p 243642
10/09/2014 0.68p 0.68p 0.68p 0.68p 0
09/09/2014 0.68p 0.70p 0.60p 0.68p 106860
08/09/2014 0.68p 0.68p 0.68p 0.68p 0
05/09/2014 0.68p 0.68p 0.68p 0.68p 0
04/09/2014 0.68p 0.70p 0.60p 0.68p 291817
03/09/2014 0.68p 0.68p 0.68p 0.68p 0
02/09/2014 0.73p 0.73p 0.61p 0.68p 150000
01/09/2014 0.73p 0.73p 0.61p 0.73p 10000
29/08/2014 0.73p 0.73p 0.73p 0.73p 0
28/08/2014 0.73p 0.73p 0.73p 0.73p 0
27/08/2014 0.73p 0.73p 0.61p 0.73p 3411
26/08/2014 0.73p 0.73p 0.73p 0.73p 0
22/08/2014 0.73p 0.75p 0.73p 0.73p 0
21/08/2014 0.73p 0.73p 0.73p 0.73p 0
20/08/2014 0.73p 0.73p 0.73p 0.73p 0
19/08/2014 0.73p 0.73p 0.73p 0.73p 0
18/08/2014 0.73p 0.73p 0.73p 0.73p 0
15/08/2014 0.73p 0.73p 0.73p 0.73p 0
14/08/2014 0.75p 0.75p 0.61p 0.73p 167271
13/08/2014 0.78p 0.78p 0.70p 0.75p 173570
12/08/2014 0.68p 0.83p 0.68p 0.78p 940560
11/08/2014 0.68p 0.68p 0.68p 0.68p 0

*Close Price adjusted for both dividends and splits