Metal Tiger (MTR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/08/2014 0.68p 0.68p 0.60p 0.68p 400338
07/08/2014 0.68p 0.68p 0.60p 0.68p 7379
06/08/2014 0.68p 0.68p 0.66p 0.68p 29507
05/08/2014 0.70p 0.70p 0.63p 0.68p 186515
04/08/2014 0.70p 0.73p 0.60p 0.70p 0
01/08/2014 0.73p 0.73p 0.60p 0.70p 550607
31/07/2014 0.83p 0.83p 0.68p 0.73p 654737
30/07/2014 0.80p 0.83p 0.80p 0.83p 1159776
29/07/2014 0.80p 0.80p 0.70p 0.80p 142858
28/07/2014 0.65p 0.85p 0.62p 0.80p 1716975
25/07/2014 0.65p 0.66p 0.62p 0.65p 400000
24/07/2014 0.65p 0.66p 0.60p 0.65p 1729018
23/07/2014 0.80p 0.80p 0.60p 0.65p 2185652
22/07/2014 0.80p 0.89p 0.75p 0.80p 717865
21/07/2014 0.68p 0.85p 0.68p 0.80p 612104
18/07/2014 0.65p 0.74p 0.64p 0.68p 2878497
17/07/2014 0.68p 0.75p 0.63p 0.65p 900000
16/07/2014 0.80p 0.80p 0.60p 0.68p 3179407
15/07/2014 0.53p 0.90p 0.53p 0.80p 2186770
14/07/2014 0.58p 0.60p 0.58p 0.58p 403008
11/07/2014 0.58p 0.60p 0.50p 0.58p 301255
10/07/2014 0.58p 0.58p 0.38p 0.58p 770545
09/07/2014 0.58p 0.58p 0.55p 0.58p 0
08/07/2014 0.58p 0.58p 0.55p 0.58p 0
07/07/2014 0.58p 0.58p 0.55p 0.58p 9736
04/07/2014 0.58p 0.58p 0.55p 0.58p 18191
03/07/2014 0.65p 0.65p 0.50p 0.58p 583629
02/07/2014 0.65p 0.65p 0.55p 0.65p 0
01/07/2014 0.58p 0.65p 0.55p 0.58p 0
30/06/2014 0.58p 0.65p 0.55p 0.58p 0
27/06/2014 0.58p 0.65p 0.55p 0.58p 0
26/06/2014 0.58p 0.65p 0.55p 0.58p 0
25/06/2014 0.58p 0.65p 0.55p 0.58p 0
24/06/2014 0.58p 0.58p 0.55p 0.58p 0
23/06/2014 0.58p 0.58p 0.55p 0.58p 0
20/06/2014 0.58p 0.58p 0.55p 0.58p 0
19/06/2014 0.58p 0.58p 0.55p 0.58p 42918
18/06/2014 0.58p 0.65p 0.58p 0.58p 0
17/06/2014 0.65p 0.65p 0.58p 0.58p 0
16/06/2014 0.63p 0.63p 0.60p 0.63p 23009
13/06/2014 0.63p 0.63p 0.50p 0.63p 54413
12/06/2014 0.63p 0.65p 0.50p 0.63p 129611
11/06/2014 0.63p 0.65p 0.50p 0.63p 0
10/06/2014 0.63p 0.65p 0.50p 0.63p 0
09/06/2014 0.63p 0.65p 0.50p 0.63p 51113
06/06/2014 0.65p 0.65p 0.60p 0.65p 178000
05/06/2014 0.63p 0.65p 0.63p 0.65p 50500
04/06/2014 0.60p 0.63p 0.53p 0.63p 163261
03/06/2014 0.58p 0.65p 0.58p 0.60p 276618
02/06/2014 0.58p 0.58p 0.50p 0.58p 117010
30/05/2014 0.58p 0.58p 0.50p 0.58p 0
29/05/2014 0.58p 0.58p 0.50p 0.58p 28372
28/05/2014 0.60p 0.60p 0.50p 0.58p 614884
27/05/2014 0.60p 0.62p 0.60p 0.60p 162601
23/05/2014 0.60p 0.63p 0.52p 0.60p 644598
22/05/2014 0.55p 0.63p 0.55p 0.60p 4000
21/05/2014 0.55p 0.60p 0.55p 0.55p 346398
20/05/2014 0.55p 0.60p 0.50p 0.55p 0
19/05/2014 0.55p 0.60p 0.50p 0.55p 411244
16/05/2014 0.55p 0.55p 0.50p 0.55p 219965
15/05/2014 0.58p 0.60p 0.55p 0.55p 362011
14/05/2014 0.68p 0.68p 0.50p 0.58p 2630859
13/05/2014 0.93p 1.53p 0.55p 0.68p 8940941
12/05/2014 0.70p 0.95p 0.70p 0.90p 552732
09/05/2014 0.70p 0.80p 0.70p 0.75p 254424
08/05/2014 0.65p 0.73p 0.65p 0.70p 141725
07/05/2014 0.65p 0.73p 0.65p 0.65p 0
06/05/2014 0.65p 0.73p 0.65p 0.65p 0
02/05/2014 0.65p 0.73p 0.65p 0.65p 0
01/05/2014 0.65p 0.73p 0.65p 0.65p 0
30/04/2014 0.65p 0.73p 0.65p 0.65p 139041
29/04/2014 0.65p 0.65p 0.55p 0.65p 12500
28/04/2014 0.65p 0.65p 0.55p 0.65p 0
25/04/2014 0.65p 0.65p 0.55p 0.65p 0
24/04/2014 0.65p 0.65p 0.55p 0.65p 0
23/04/2014 0.65p 0.65p 0.55p 0.65p 0
22/04/2014 0.65p 0.65p 0.55p 0.65p 0
17/04/2014 0.65p 0.65p 0.55p 0.65p 0
16/04/2014 0.65p 0.65p 0.55p 0.65p 0
15/04/2014 0.65p 0.65p 0.55p 0.65p 0
14/04/2014 0.65p 0.65p 0.55p 0.65p 0
11/04/2014 0.65p 0.65p 0.55p 0.65p 0
10/04/2014 0.65p 0.65p 0.55p 0.65p 0
09/04/2014 0.65p 0.65p 0.55p 0.65p 0
08/04/2014 0.65p 0.65p 0.55p 0.65p 42553
07/04/2014 0.65p 0.68p 0.60p 0.65p 0
04/04/2014 0.65p 0.68p 0.60p 0.65p 0
03/04/2014 0.65p 0.68p 0.60p 0.65p 0
02/04/2014 0.65p 0.68p 0.60p 0.65p 0
01/04/2014 0.65p 0.68p 0.60p 0.65p 0
31/03/2014 0.65p 0.68p 0.60p 0.65p 0
28/03/2014 0.65p 0.68p 0.60p 0.65p 0
27/03/2014 0.68p 0.68p 0.60p 0.65p 140440
26/03/2014 0.68p 0.70p 0.60p 0.68p 0
25/03/2014 0.68p 0.70p 0.60p 0.68p 0
24/03/2014 0.65p 0.70p 0.60p 0.68p 0
21/03/2014 0.63p 0.70p 0.60p 0.65p 457051
20/03/2014 0.63p 0.63p 0.55p 0.63p 0
19/03/2014 0.63p 0.63p 0.55p 0.63p 0
18/03/2014 0.63p 0.63p 0.55p 0.63p 20000
17/03/2014 0.63p 0.63p 0.55p 0.60p 0
14/03/2014 0.63p 0.63p 0.55p 0.63p 0
13/03/2014 0.63p 0.63p 0.55p 0.63p 0
12/03/2014 0.60p 0.63p 0.55p 0.63p 0
11/03/2014 0.63p 0.63p 0.55p 0.63p 0
10/03/2014 0.63p 0.63p 0.55p 0.63p 0
07/03/2014 0.63p 0.63p 0.55p 0.63p 0
06/03/2014 0.63p 0.63p 0.55p 0.63p 3000
05/03/2014 0.63p 0.65p 0.63p 0.63p 0
04/03/2014 0.63p 0.65p 0.63p 0.63p 500000
03/03/2014 0.63p 0.63p 0.55p 0.63p 0
28/02/2014 0.63p 0.63p 0.55p 0.63p 0
27/02/2014 0.63p 0.63p 0.55p 0.63p 8000
26/02/2014 0.63p 0.63p 0.55p 0.63p 0
25/02/2014 0.63p 0.63p 0.55p 0.63p 0
24/02/2014 0.63p 0.63p 0.55p 0.63p 5114
21/02/2014 0.63p 0.65p 0.50p 0.63p 0
20/02/2014 0.63p 0.65p 0.50p 0.63p 0
19/02/2014 0.63p 0.65p 0.50p 0.63p 0
18/02/2014 0.63p 0.65p 0.50p 0.63p 0
17/02/2014 0.63p 0.65p 0.50p 0.63p 0
14/02/2014 0.63p 0.65p 0.50p 0.63p 0
13/02/2014 0.63p 0.65p 0.50p 0.63p 0
12/02/2014 0.65p 0.65p 0.50p 0.63p 112189
11/02/2014 0.65p 0.68p 0.58p 0.65p 0
10/02/2014 0.65p 0.68p 0.58p 0.65p 202000
07/02/2014 0.65p 0.65p 0.58p 0.65p 66505
06/02/2014 0.65p 0.68p 0.65p 0.65p 0
05/02/2014 0.65p 0.68p 0.65p 0.65p 0
04/02/2014 0.65p 0.68p 0.65p 0.65p 6000
03/02/2014 0.65p 0.65p 0.58p 0.65p 30000
31/01/2014 0.65p 0.65p 0.58p 0.65p 0
30/01/2014 0.65p 0.65p 0.58p 0.65p 19230
29/01/2014 0.65p 0.65p 0.58p 0.65p 0
28/01/2014 0.65p 0.65p 0.58p 0.65p 0
27/01/2014 0.65p 0.65p 0.58p 0.65p 0
24/01/2014 0.65p 0.65p 0.58p 0.65p 100000
23/01/2014 0.65p 0.65p 0.57p 0.65p 55527
22/01/2014 0.65p 0.70p 0.65p 0.65p 195967
21/01/2014 0.65p 0.73p 0.60p 0.65p 0
20/01/2014 0.65p 0.73p 0.60p 0.65p 0
17/01/2014 0.70p 0.73p 0.60p 0.65p 162547
16/01/2014 0.70p 0.70p 0.63p 0.70p 0
15/01/2014 0.70p 0.70p 0.63p 0.70p 0
14/01/2014 0.70p 0.70p 0.63p 0.70p 137354
13/01/2014 0.70p 0.70p 0.65p 0.70p 0
10/01/2014 0.65p 0.68p 0.65p 0.65p 0
09/01/2014 0.65p 0.68p 0.65p 0.65p 0
08/01/2014 0.65p 0.68p 0.65p 0.65p 66849
07/01/2014 0.65p 0.68p 0.55p 0.65p 0
06/01/2014 0.68p 0.68p 0.55p 0.65p 729097
03/01/2014 0.70p 0.70p 0.60p 0.68p 100000
02/01/2014 0.70p 0.70p 0.60p 0.70p 36997
31/12/2013 0.70p 0.73p 0.60p 0.70p 0
30/12/2013 0.70p 0.73p 0.60p 0.70p 0
27/12/2013 0.70p 0.73p 0.60p 0.70p 0
24/12/2013 0.70p 0.73p 0.60p 0.70p 0
23/12/2013 0.70p 0.73p 0.60p 0.70p 0
20/12/2013 0.73p 0.73p 0.60p 0.70p 318697
19/12/2013 0.70p 0.73p 0.70p 0.73p 400505
18/12/2013 0.65p 0.75p 0.61p 0.70p 939762
17/12/2013 0.55p 0.69p 0.53p 0.65p 838307
16/12/2013 0.53p 0.58p 0.53p 0.55p 464024
13/12/2013 0.53p 0.53p 0.45p 0.53p 218722
12/12/2013 1.00p 1.03p 0.45p 0.53p 2193043
11/12/2013 1.00p 1.04p 1.00p 1.04p 0
10/12/2013 1.00p 1.04p 1.00p 1.04p 0
09/12/2013 1.00p 1.04p 1.00p 1.04p 0
06/12/2013 1.00p 1.04p 1.00p 1.04p 0
05/12/2013 1.00p 1.04p 1.00p 1.04p 0
04/12/2013 1.00p 1.04p 1.00p 1.04p 0
03/12/2013 1.00p 1.04p 1.00p 1.04p 0
02/12/2013 1.00p 1.04p 1.00p 1.04p 0
29/11/2013 1.00p 1.04p 1.00p 1.04p 0
28/11/2013 1.00p 1.04p 1.00p 1.04p 0
27/11/2013 1.00p 1.04p 1.00p 1.04p 0
26/11/2013 1.00p 1.04p 1.00p 1.04p 0
25/11/2013 1.00p 1.04p 1.00p 1.04p 0
22/11/2013 1.00p 1.04p 1.00p 1.04p 0
21/11/2013 1.00p 1.04p 1.00p 1.04p 0
20/11/2013 1.00p 1.04p 1.00p 1.04p 0
19/11/2013 1.00p 1.04p 1.00p 1.04p 0
18/11/2013 1.00p 1.04p 1.00p 1.04p 0
15/11/2013 1.00p 1.04p 1.00p 1.04p 0
14/11/2013 1.00p 1.04p 1.00p 1.04p 0
13/11/2013 1.00p 1.04p 1.00p 1.04p 0
12/11/2013 1.00p 1.04p 1.00p 1.04p 0
11/11/2013 1.00p 1.04p 1.00p 1.04p 0
08/11/2013 1.00p 1.04p 1.00p 1.04p 0
07/11/2013 1.00p 1.04p 1.00p 1.04p 0
06/11/2013 1.00p 1.04p 1.00p 1.04p 0
05/11/2013 1.00p 1.04p 1.00p 1.04p 0
04/11/2013 1.00p 1.04p 1.00p 1.04p 0
01/11/2013 1.00p 1.04p 1.00p 1.04p 0
31/10/2013 1.00p 1.04p 1.00p 1.04p 0
30/10/2013 1.00p 1.04p 1.00p 1.04p 0
29/10/2013 1.00p 1.04p 1.00p 1.04p 0
28/10/2013 1.00p 1.04p 1.00p 1.04p 0
25/10/2013 1.00p 1.04p 1.00p 1.04p 0
24/10/2013 1.00p 1.04p 1.00p 1.04p 0

*Close Price adjusted for both dividends and splits