Metal Tiger (MTR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/06/2022 15.63p 15.63p 14.60p 14.75p 493338
17/06/2022 15.75p 16.00p 15.25p 15.75p 377360
16/06/2022 17.00p 17.40p 15.60p 15.75p 710690
15/06/2022 17.25p 17.25p 16.50p 17.00p 471235
14/06/2022 17.50p 17.50p 17.00p 17.25p 107504
13/06/2022 17.50p 17.70p 17.00p 17.50p 36733
10/06/2022 17.50p 17.80p 17.33p 17.50p 118370
09/06/2022 17.25p 18.00p 17.00p 17.50p 58223
08/06/2022 17.00p 17.50p 17.00p 17.25p 156987
07/06/2022 16.75p 17.50p 16.50p 17.00p 45589
06/06/2022 16.75p 17.30p 16.61p 16.75p 108260
03/06/2022 17.50p 17.50p 16.51p 16.75p 261726
02/06/2022 17.50p 17.50p 16.51p 16.75p 261726
01/06/2022 17.50p 17.50p 16.51p 16.75p 261726
31/05/2022 17.50p 17.50p 17.10p 17.50p 64976
30/05/2022 17.50p 17.63p 17.09p 17.50p 54489
27/05/2022 17.50p 17.70p 17.00p 17.50p 70207
26/05/2022 17.50p 17.66p 17.10p 17.50p 132775
25/05/2022 17.50p 17.90p 17.34p 17.50p 97717
24/05/2022 17.50p 17.90p 17.50p 17.50p 80492
23/05/2022 17.75p 17.90p 17.11p 17.50p 72772
20/05/2022 17.75p 18.00p 17.60p 17.75p 112137
19/05/2022 17.75p 17.75p 17.65p 17.75p 52889
18/05/2022 17.75p 17.95p 17.67p 17.75p 37146
17/05/2022 17.50p 18.00p 17.50p 17.75p 149476
16/05/2022 17.25p 17.98p 17.25p 17.50p 61341
13/05/2022 17.25p 18.14p 16.50p 17.25p 202856
12/05/2022 18.25p 18.25p 17.25p 17.25p 225288
11/05/2022 18.75p 18.75p 18.00p 18.00p 122976
10/05/2022 19.00p 19.00p 18.53p 18.75p 296665
09/05/2022 19.00p 19.24p 18.73p 19.00p 255476
06/05/2022 19.00p 19.09p 18.96p 19.00p 132099
05/05/2022 19.00p 19.15p 18.93p 19.00p 177498
04/05/2022 19.00p 19.19p 18.80p 19.00p 232123
03/05/2022 19.00p 19.24p 18.65p 19.00p 19093
02/05/2022 19.50p 19.65p 18.80p 19.00p 148669
29/04/2022 19.50p 19.65p 18.80p 19.00p 148669
28/04/2022 19.00p 19.50p 19.00p 19.50p 28847
27/04/2022 19.00p 19.27p 18.82p 19.00p 22789
26/04/2022 19.00p 19.28p 18.82p 19.00p 64590
25/04/2022 19.50p 19.65p 18.66p 19.00p 369496
22/04/2022 19.50p 19.65p 19.21p 19.50p 7186
21/04/2022 19.50p 19.65p 19.15p 19.50p 76129
20/04/2022 19.50p 20.00p 19.15p 19.50p 91084
19/04/2022 19.50p 19.87p 19.10p 19.50p 305346
18/04/2022 19.75p 20.30p 19.00p 19.70p 152427
15/04/2022 19.75p 20.30p 19.00p 19.70p 152427
14/04/2022 19.75p 20.30p 19.00p 19.70p 152427
13/04/2022 20.50p 20.50p 19.66p 19.75p 111778
12/04/2022 22.00p 23.00p 19.55p 20.50p 566220
11/04/2022 20.50p 22.45p 20.50p 21.75p 486789
08/04/2022 19.75p 21.00p 19.25p 21.00p 526573
07/04/2022 20.00p 20.00p 19.00p 19.75p 173766
06/04/2022 20.00p 20.00p 19.17p 19.75p 135381
05/04/2022 19.75p 19.75p 19.15p 19.75p 79372
04/04/2022 19.50p 20.00p 19.15p 19.75p 347599
01/04/2022 20.00p 20.15p 19.00p 19.40p 210588
31/03/2022 19.25p 20.08p 19.13p 19.20p 116320
30/03/2022 19.50p 20.17p 19.00p 19.25p 267059
29/03/2022 19.25p 19.50p 19.00p 19.50p 91277
28/03/2022 19.50p 19.50p 19.00p 19.25p 135377
25/03/2022 20.75p 21.00p 19.00p 19.50p 231306
24/03/2022 20.75p 20.90p 20.35p 20.75p 56492
23/03/2022 20.75p 20.96p 20.35p 20.80p 112937
22/03/2022 20.75p 21.20p 20.20p 20.75p 276187
21/03/2022 20.75p 21.15p 20.00p 20.75p 318651
18/03/2022 20.50p 21.50p 20.50p 20.75p 195945
17/03/2022 19.50p 20.89p 19.32p 20.50p 357297
16/03/2022 19.00p 19.90p 18.55p 19.50p 344388
15/03/2022 19.25p 19.25p 18.55p 19.00p 103599
14/03/2022 19.25p 19.50p 19.00p 19.25p 244177
11/03/2022 19.25p 19.50p 19.19p 19.50p 407843
10/03/2022 20.50p 20.50p 19.13p 19.25p 260255
09/03/2022 20.50p 20.80p 20.30p 20.50p 109596
08/03/2022 17.75p 21.00p 17.75p 20.50p 1205719
07/03/2022 18.25p 18.60p 17.05p 17.75p 344710
04/03/2022 18.50p 18.50p 17.50p 18.25p 337115
03/03/2022 18.25p 18.70p 17.60p 18.50p 723334
02/03/2022 18.75p 18.75p 18.02p 18.25p 381896
01/03/2022 18.75p 19.50p 18.01p 18.75p 439384
28/02/2022 18.75p 19.50p 18.00p 18.75p 344655
25/02/2022 18.75p 18.81p 18.05p 18.75p 49707
24/02/2022 19.00p 19.50p 18.00p 18.75p 197558
23/02/2022 19.00p 19.50p 18.77p 19.00p 59376
22/02/2022 19.00p 19.20p 18.67p 19.00p 66780
21/02/2022 19.25p 19.50p 18.67p 19.00p 229340
18/02/2022 19.00p 19.50p 18.00p 19.25p 498586
17/02/2022 19.00p 19.17p 18.90p 19.00p 11375
16/02/2022 19.00p 19.19p 18.90p 19.00p 66301
15/02/2022 19.00p 19.50p 18.50p 19.00p 965711
14/02/2022 19.75p 20.50p 18.52p 19.00p 920242
11/02/2022 19.75p 20.50p 19.00p 20.00p 247862
10/02/2022 19.25p 20.24p 19.25p 19.75p 299158
09/02/2022 19.25p 19.44p 19.16p 19.25p 228655
08/02/2022 19.50p 19.65p 19.00p 19.50p 443883
07/02/2022 19.50p 20.00p 19.16p 19.50p 178944
04/02/2022 20.25p 20.25p 19.50p 19.50p 579903
03/02/2022 20.25p 20.40p 19.50p 20.25p 173068
02/02/2022 20.25p 20.44p 19.77p 20.25p 366020
01/02/2022 20.25p 21.00p 20.00p 20.25p 75349
31/01/2022 20.25p 20.38p 19.50p 20.25p 553773
28/01/2022 18.25p 20.25p 18.25p 20.25p 546805
27/01/2022 18.50p 19.00p 17.50p 18.25p 243902
26/01/2022 19.00p 19.50p 18.30p 19.00p 434553
25/01/2022 18.00p 19.20p 18.00p 19.00p 675304
24/01/2022 20.25p 20.50p 17.50p 18.00p 1112957
21/01/2022 21.25p 21.50p 20.02p 21.50p 361632
20/01/2022 21.50p 22.40p 21.25p 21.25p 565084
19/01/2022 21.50p 22.00p 21.42p 21.50p 276429
18/01/2022 21.50p 22.00p 21.33p 21.50p 212583
17/01/2022 20.00p 21.78p 20.00p 21.50p 658037
14/01/2022 20.25p 20.30p 19.87p 20.00p 380782
13/01/2022 19.75p 20.50p 19.75p 20.00p 103188
12/01/2022 20.00p 20.14p 19.00p 19.75p 320601
10/01/2022 21.00p 21.22p 20.56p 21.00p 128230
07/01/2022 21.00p 21.25p 20.70p 21.00p 79016
06/01/2022 21.00p 21.30p 20.45p 21.00p 391595
05/01/2022 21.00p 21.40p 20.50p 21.00p 193409
04/01/2022 20.50p 21.00p 20.00p 21.00p 405263
31/12/2021 20.50p 20.90p 20.10p 20.50p 41941
30/12/2021 20.50p 20.90p 19.50p 20.50p 199093
29/12/2021 20.50p 20.60p 20.06p 20.50p 176983
28/12/2021 19.75p 20.85p 19.75p 20.50p 227888
27/12/2021 19.75p 20.85p 19.75p 20.50p 227888
24/12/2021 19.75p 20.85p 19.75p 20.50p 227888
23/12/2021 19.75p 20.00p 19.10p 19.75p 611012
22/12/2021 20.00p 20.06p 19.00p 19.75p 186798
21/12/2021 19.75p 20.50p 19.75p 20.00p 256196
20/12/2021 20.25p 20.50p 19.50p 19.75p 162359
17/12/2021 20.25p 20.34p 20.00p 20.25p 122933
16/12/2021 20.25p 20.40p 20.03p 20.25p 50909
15/12/2021 20.25p 20.50p 20.03p 20.25p 188849
14/12/2021 20.50p 21.00p 20.00p 20.25p 293742
13/12/2021 20.50p 20.64p 20.00p 20.50p 124093
10/12/2021 20.50p 20.64p 19.54p 20.50p 588017
09/12/2021 20.50p 21.00p 20.00p 20.50p 796410
08/12/2021 21.25p 21.25p 20.10p 20.50p 278986
07/12/2021 20.75p 21.50p 20.50p 21.25p 259318
06/12/2021 20.75p 20.99p 20.50p 20.75p 217601
03/12/2021 20.75p 20.85p 20.50p 20.50p 130785
02/12/2021 21.25p 21.25p 20.50p 20.75p 165076
01/12/2021 21.25p 21.38p 20.75p 21.25p 59118
30/11/2021 21.25p 21.40p 20.50p 21.25p 60974
29/11/2021 21.25p 21.45p 20.67p 21.40p 115230
26/11/2021 21.25p 22.00p 20.50p 21.25p 352058
25/11/2021 21.50p 21.88p 21.25p 21.50p 81698
24/11/2021 21.50p 21.90p 21.10p 21.50p 127563
23/11/2021 21.75p 22.00p 21.13p 21.50p 240080
22/11/2021 22.00p 22.15p 21.47p 21.75p 218485
19/11/2021 22.25p 22.50p 21.50p 22.00p 310452
18/11/2021 23.25p 23.25p 21.54p 22.25p 344064
17/11/2021 23.50p 23.65p 23.00p 23.25p 200365
16/11/2021 24.50p 24.50p 23.37p 23.50p 621021
15/11/2021 23.75p 24.99p 23.50p 24.50p 518026
12/11/2021 23.75p 23.90p 23.50p 23.50p 142272
11/11/2021 22.75p 24.00p 22.66p 23.75p 369062
10/11/2021 22.50p 23.00p 22.11p 23.00p 212146
09/11/2021 22.25p 22.90p 22.07p 22.50p 160880
08/11/2021 22.25p 23.00p 21.80p 22.25p 175466
05/11/2021 22.00p 22.50p 21.40p 21.40p 252251
04/11/2021 22.00p 22.37p 21.59p 22.00p 340191
03/11/2021 22.50p 22.50p 21.50p 22.00p 264428
02/11/2021 23.25p 23.50p 22.20p 22.50p 98067
01/11/2021 23.25p 23.30p 23.00p 23.25p 227233
29/10/2021 24.00p 24.12p 23.10p 23.25p 222966
28/10/2021 24.75p 24.75p 23.60p 24.00p 205324
27/10/2021 24.75p 25.00p 24.50p 24.75p 236252
26/10/2021 25.00p 25.47p 24.89p 25.00p 143371
25/10/2021 24.50p 25.49p 24.16p 25.00p 511757
22/10/2021 24.00p 24.90p 23.75p 24.00p 504417
21/10/2021 24.00p 24.40p 23.50p 23.50p 263873
20/10/2021 24.00p 24.48p 23.50p 24.00p 220591
19/10/2021 23.25p 24.45p 23.16p 24.00p 454452
18/10/2021 21.50p 23.87p 21.00p 23.25p 930323
15/10/2021 22.00p 22.43p 21.40p 21.50p 914650
14/10/2021 21.50p 22.09p 21.32p 22.00p 428289
13/10/2021 22.00p 22.00p 21.02p 21.50p 305601
12/10/2021 22.00p 22.09p 21.56p 22.00p 223303
11/10/2021 20.75p 22.33p 20.59p 22.00p 749555
08/10/2021 20.75p 21.00p 20.55p 20.75p 208704
07/10/2021 20.50p 21.00p 20.50p 20.75p 207078
06/10/2021 20.50p 21.50p 20.15p 20.75p 179536
05/10/2021 20.75p 21.50p 20.55p 21.00p 168496
04/10/2021 21.10p 21.10p 20.00p 20.75p 611900
01/10/2021 20.75p 21.37p 20.25p 21.00p 611727
30/09/2021 21.25p 21.25p 20.38p 20.75p 658452
29/09/2021 21.25p 22.15p 20.50p 20.50p 841043
28/09/2021 21.25p 21.50p 20.70p 21.00p 525282
27/09/2021 21.25p 22.00p 21.00p 21.25p 630348
24/09/2021 21.75p 22.00p 21.03p 21.50p 1624761
23/09/2021 22.75p 23.50p 21.70p 21.70p 1519303
22/09/2021 23.25p 23.50p 22.39p 22.50p 1063971
21/09/2021 23.25p 23.50p 23.00p 23.25p 432788
20/09/2021 24.25p 24.50p 23.00p 23.25p 473819
17/09/2021 25.00p 25.15p 24.01p 24.25p 504428
16/09/2021 25.25p 25.25p 24.50p 25.00p 162078
15/09/2021 26.25p 26.25p 24.50p 25.25p 636256
14/09/2021 26.50p 26.50p 26.00p 26.25p 260015
13/09/2021 26.50p 27.00p 26.10p 26.50p 135968
10/09/2021 27.25p 27.40p 26.50p 26.75p 141964

*Close Price adjusted for both dividends and splits