Metal Tiger (MTR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/02/2005 37.50p 37.50p 37.50p 37.50p 0
08/02/2005 37.50p 37.50p 37.50p 37.50p 16500
07/02/2005 37.50p 37.50p 37.50p 37.50p 2501
04/02/2005 37.50p 37.50p 37.50p 37.50p 0
03/02/2005 37.50p 37.50p 37.50p 37.50p 56
02/02/2005 37.50p 37.50p 37.50p 37.50p 0
01/02/2005 37.50p 37.50p 37.50p 37.50p 7016
31/01/2005 37.50p 37.50p 37.50p 37.50p 2000
28/01/2005 37.50p 37.50p 37.50p 37.50p 0
27/01/2005 37.50p 39.50p 37.50p 37.50p 13880
26/01/2005 40.00p 40.50p 39.50p 39.50p 10139
25/01/2005 40.00p 40.50p 40.00p 40.50p 8000
24/01/2005 40.50p 42.00p 40.50p 40.50p 3000
21/01/2005 42.00p 42.00p 42.00p 42.00p 10000
20/01/2005 42.00p 42.50p 42.00p 42.00p 9745
19/01/2005 42.50p 42.50p 42.50p 42.50p 0
18/01/2005 42.50p 42.50p 42.50p 42.50p 11453
17/01/2005 42.50p 42.50p 42.50p 42.50p 100
14/01/2005 40.00p 45.00p 39.00p 42.50p 47335
13/01/2005 39.00p 39.00p 38.50p 39.00p 40000
12/01/2005 39.50p 40.00p 37.50p 38.50p 24500
11/01/2005 37.50p 37.50p 37.00p 37.50p 177555
10/01/2005 37.00p 37.00p 36.00p 37.00p 30179
07/01/2005 36.00p 36.00p 36.00p 36.00p 9000
06/01/2005 36.00p 36.00p 36.00p 36.00p 889
05/01/2005 36.00p 36.00p 36.00p 36.00p 0
04/01/2005 36.00p 36.00p 36.00p 36.00p 6000
31/12/2004 36.00p 36.00p 36.00p 36.00p 0
30/12/2004 36.00p 36.00p 36.00p 36.00p 0
29/12/2004 36.00p 36.00p 35.50p 36.00p 11335
24/12/2004 36.00p 36.00p 35.50p 35.50p 0
23/12/2004 35.50p 35.50p 35.00p 35.50p 5000
22/12/2004 35.00p 35.00p 35.00p 35.00p 51
21/12/2004 35.00p 35.00p 35.00p 35.00p 10685
20/12/2004 35.00p 35.00p 35.00p 35.00p 0
17/12/2004 34.50p 35.00p 34.00p 35.00p 0
16/12/2004 34.00p 34.00p 34.00p 34.00p 0
15/12/2004 34.00p 34.00p 34.00p 34.00p 5000
14/12/2004 34.00p 34.00p 34.00p 34.00p 0
13/12/2004 34.00p 34.00p 34.00p 34.00p 3000
10/12/2004 34.00p 34.50p 34.00p 34.00p 50000
09/12/2004 34.50p 34.50p 34.50p 34.50p 0
08/12/2004 34.50p 34.50p 34.50p 34.50p 0
07/12/2004 34.50p 34.50p 34.50p 34.50p 3025
06/12/2004 34.50p 34.50p 34.50p 34.50p 0
03/12/2004 34.50p 34.50p 34.50p 34.50p 14000
02/12/2004 34.50p 34.50p 34.50p 34.50p 0
01/12/2004 34.50p 34.50p 34.50p 34.50p 0
30/11/2004 34.50p 34.50p 34.50p 34.50p 0
29/11/2004 34.50p 34.50p 34.50p 34.50p 5000
26/11/2004 34.50p 34.50p 34.50p 34.50p 28724
25/11/2004 34.50p 34.50p 34.50p 34.50p 0
24/11/2004 34.50p 34.50p 34.50p 34.50p 2488
23/11/2004 35.00p 35.00p 34.50p 34.50p 4000
22/11/2004 34.50p 34.50p 34.50p 34.50p 51
19/11/2004 34.50p 34.50p 34.50p 34.50p 0
18/11/2004 34.50p 34.50p 34.50p 34.50p 0
17/11/2004 34.50p 34.50p 34.50p 34.50p 0
16/11/2004 34.50p 34.50p 34.50p 34.50p 11008
15/11/2004 34.50p 34.50p 34.50p 34.50p 5500
12/11/2004 34.50p 34.50p 34.50p 34.50p 100000
11/11/2004 34.50p 34.50p 34.50p 34.50p 0
10/11/2004 34.50p 35.00p 34.50p 34.50p 3000
09/11/2004 35.00p 35.00p 35.00p 35.00p 100000
08/11/2004 35.00p 35.00p 35.00p 35.00p 10000
05/11/2004 35.00p 35.00p 35.00p 35.00p 51
04/11/2004 35.00p 35.00p 35.00p 35.00p 0
03/11/2004 35.00p 35.00p 35.00p 35.00p 0
02/11/2004 34.50p 35.00p 33.50p 35.00p 16186
01/11/2004 33.50p 33.50p 33.50p 33.50p 724
29/10/2004 33.50p 33.50p 33.50p 33.50p 10138
28/10/2004 33.50p 33.50p 33.50p 33.50p 1100
27/10/2004 33.50p 33.50p 33.50p 33.50p 0
26/10/2004 33.50p 33.50p 33.50p 33.50p 0
25/10/2004 34.00p 34.00p 33.50p 33.50p 29042
22/10/2004 34.00p 34.00p 34.00p 34.00p 14000
21/10/2004 34.00p 34.00p 34.00p 34.00p 10053
20/10/2004 34.00p 34.00p 34.00p 34.00p 350
19/10/2004 34.00p 34.00p 34.00p 34.00p 7500
18/10/2004 34.00p 34.00p 34.00p 34.00p 3000
15/10/2004 34.50p 35.00p 34.00p 34.00p 40000
14/10/2004 35.00p 35.00p 35.00p 35.00p 0
13/10/2004 35.00p 35.00p 35.00p 35.00p 1000
12/10/2004 35.00p 35.00p 35.00p 35.00p 0
11/10/2004 35.00p 35.00p 35.00p 35.00p 5650
08/10/2004 35.00p 35.00p 35.00p 35.00p 6900
07/10/2004 35.00p 35.00p 34.00p 35.00p 15750
06/10/2004 34.00p 34.00p 34.00p 34.00p 7811
05/10/2004 38.00p 38.50p 34.00p 34.00p 54115
04/10/2004 38.50p 38.50p 38.50p 38.50p 0
01/10/2004 39.50p 39.50p 38.50p 38.50p 0
30/09/2004 39.50p 39.50p 39.50p 39.50p 5550
29/09/2004 39.50p 39.50p 39.50p 39.50p 0
28/09/2004 39.50p 39.50p 39.50p 39.50p 0
27/09/2004 39.50p 39.50p 39.50p 39.50p 15446
24/09/2004 39.00p 39.50p 38.50p 39.50p 24550
23/09/2004 40.00p 40.00p 40.00p 40.00p 13460
22/09/2004 40.00p 40.50p 40.00p 40.00p 3939
21/09/2004 40.50p 40.50p 40.50p 40.50p 750
20/09/2004 40.00p 40.50p 40.50p 40.50p 6380
17/09/2004 41.50p 42.00p 40.00p 40.50p 47478
16/09/2004 39.50p 48.00p 39.50p 42.00p 28202
15/09/2004 48.00p 48.00p 48.00p 48.00p 0
14/09/2004 48.00p 48.00p 48.00p 48.00p 0
13/09/2004 48.50p 48.50p 48.00p 48.00p 9500
10/09/2004 48.50p 48.50p 48.50p 48.50p 0
09/09/2004 48.50p 48.50p 48.50p 48.50p 0
08/09/2004 48.50p 48.50p 48.50p 48.50p 2099
07/09/2004 48.50p 48.50p 48.50p 48.50p 0
06/09/2004 48.50p 48.50p 48.50p 48.50p 0
03/09/2004 48.50p 48.50p 48.50p 48.50p 0
02/09/2004 48.50p 48.50p 48.50p 48.50p 96000
01/09/2004 48.50p 48.50p 48.50p 48.50p 0
31/08/2004 48.50p 48.50p 48.50p 48.50p 10000
27/08/2004 48.50p 48.50p 48.50p 48.50p 20000
26/08/2004 48.00p 48.50p 48.00p 48.50p 2000
25/08/2004 48.00p 48.00p 48.00p 48.00p 3000
24/08/2004 48.00p 48.00p 48.00p 48.00p 0
23/08/2004 48.00p 48.00p 48.00p 48.00p 0
20/08/2004 48.00p 48.00p 48.00p 48.00p 38
19/08/2004 48.00p 48.00p 48.00p 48.00p 0
18/08/2004 48.00p 48.00p 48.00p 48.00p 10000
17/08/2004 48.00p 48.00p 48.00p 48.00p 3000
16/08/2004 47.50p 48.00p 47.50p 48.00p 40
13/08/2004 48.00p 48.00p 48.00p 48.00p 0
12/08/2004 48.00p 48.00p 48.00p 48.00p 0
11/08/2004 48.00p 48.00p 48.00p 48.00p 0
10/08/2004 48.00p 48.00p 48.00p 48.00p 8113
09/08/2004 48.00p 48.00p 48.00p 48.00p 0
06/08/2004 48.00p 48.00p 48.00p 48.00p 0
05/08/2004 48.00p 48.00p 48.00p 48.00p 10000
04/08/2004 48.00p 48.00p 48.00p 48.00p 0
03/08/2004 48.00p 48.00p 48.00p 48.00p 1525
02/08/2004 48.00p 48.00p 48.00p 48.00p 0
30/07/2004 48.00p 48.00p 48.00p 48.00p 7500
29/07/2004 48.00p 48.00p 48.00p 48.00p 0
28/07/2004 48.00p 48.00p 48.00p 48.00p 12000
27/07/2004 48.00p 48.00p 48.00p 48.00p 0
26/07/2004 48.00p 48.00p 48.00p 48.00p 1001
23/07/2004 48.00p 48.00p 48.00p 48.00p 0
22/07/2004 48.00p 48.00p 48.00p 48.00p 38
21/07/2004 48.00p 48.00p 48.00p 48.00p 0
20/07/2004 48.00p 48.00p 48.00p 48.00p 3000
19/07/2004 47.50p 48.00p 47.50p 48.00p 0
16/07/2004 48.00p 48.00p 48.00p 48.00p 1923
15/07/2004 48.00p 48.00p 48.00p 48.00p 0
14/07/2004 48.50p 48.50p 48.00p 48.00p 1996
13/07/2004 48.50p 48.50p 48.50p 48.50p 0
12/07/2004 48.50p 48.50p 48.50p 48.50p 5755
09/07/2004 48.50p 48.50p 48.50p 48.50p 0
08/07/2004 48.50p 48.50p 48.50p 48.50p 1000
07/07/2004 48.50p 48.50p 48.50p 48.50p 1675
06/07/2004 48.50p 48.50p 48.50p 48.50p 0
05/07/2004 48.50p 48.50p 48.50p 48.50p 2007
02/07/2004 48.50p 48.50p 48.50p 48.50p 0
01/07/2004 48.50p 48.50p 48.50p 48.50p 48699
30/06/2004 48.50p 48.50p 48.50p 48.50p 19940
29/06/2004 48.50p 48.50p 48.50p 48.50p 9144
28/06/2004 48.50p 48.50p 48.50p 48.50p 3500
25/06/2004 48.50p 48.50p 48.50p 48.50p 27559
24/06/2004 48.50p 48.50p 48.50p 48.50p 9619
23/06/2004 48.50p 48.50p 48.50p 48.50p 3986
22/06/2004 48.50p 48.50p 48.50p 48.50p 38
21/06/2004 48.50p 48.50p 48.50p 48.50p 5300
18/06/2004 48.50p 48.50p 48.50p 48.50p 0
17/06/2004 48.50p 48.50p 48.50p 48.50p 0
16/06/2004 48.50p 48.50p 48.50p 48.50p 16732
15/06/2004 48.50p 48.50p 47.50p 48.50p 22062
14/06/2004 47.50p 47.50p 47.50p 47.50p 13994
11/06/2004 47.50p 47.50p 47.50p 47.50p 5000
10/06/2004 47.50p 47.50p 47.50p 47.50p 0
09/06/2004 47.50p 47.50p 47.50p 47.50p 0
08/06/2004 47.50p 47.50p 47.50p 47.50p 4437
07/06/2004 47.50p 47.50p 47.50p 47.50p 1702
04/06/2004 47.50p 47.50p 47.50p 47.50p 0
03/06/2004 47.50p 47.50p 47.50p 47.50p 0
02/06/2004 47.50p 47.50p 47.50p 47.50p 0
01/06/2004 47.50p 47.50p 47.50p 47.50p 0
28/05/2004 47.50p 47.50p 47.50p 47.50p 0
27/05/2004 47.50p 47.50p 47.50p 47.50p 0
26/05/2004 47.50p 47.50p 47.50p 47.50p 0
25/05/2004 47.50p 47.50p 47.50p 47.50p 0
24/05/2004 46.50p 47.50p 46.00p 47.50p 6200
21/05/2004 46.00p 46.00p 46.00p 46.00p 4000
20/05/2004 46.00p 46.00p 46.00p 46.00p 40
19/05/2004 46.00p 46.00p 44.50p 46.00p 0
18/05/2004 46.00p 46.50p 46.00p 46.00p 24000
17/05/2004 46.50p 46.50p 46.50p 46.50p 0
14/05/2004 46.50p 46.50p 46.50p 46.50p 150000
13/05/2004 47.50p 47.50p 47.50p 46.50p 4269
12/05/2004 47.50p 47.50p 47.50p 47.50p 1500
11/05/2004 47.50p 47.50p 47.50p 47.50p 4350
10/05/2004 47.50p 47.50p 47.50p 47.50p 3000
07/05/2004 47.50p 48.00p 47.50p 47.50p 32175
06/05/2004 48.00p 48.00p 48.00p 48.00p 0
05/05/2004 48.00p 48.00p 48.00p 48.00p 838
04/05/2004 48.00p 48.00p 48.00p 48.00p 10056
30/04/2004 48.00p 48.00p 47.50p 48.00p 0
29/04/2004 48.00p 48.00p 48.00p 48.00p 0
28/04/2004 48.00p 48.50p 48.00p 48.00p 14445

*Close Price adjusted for both dividends and splits