Metal Tiger (MTR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/04/2004 48.00p 48.00p 48.00p 48.00p 0
26/04/2004 46.50p 48.00p 45.00p 48.00p 28902
23/04/2004 45.00p 45.00p 45.00p 45.00p 24392
22/04/2004 45.00p 45.00p 45.00p 45.00p 5040
21/04/2004 45.00p 45.00p 45.00p 45.00p 267
20/04/2004 45.00p 45.00p 45.00p 45.00p 0
19/04/2004 45.00p 45.00p 45.00p 45.00p 0
16/04/2004 45.00p 45.00p 45.00p 45.00p 1000
15/04/2004 45.00p 45.00p 44.50p 45.00p 0
14/04/2004 45.00p 45.00p 45.00p 45.00p 0
13/04/2004 45.00p 45.00p 44.50p 45.00p 10000
08/04/2004 45.00p 45.00p 45.00p 45.00p 9257
07/04/2004 45.00p 45.00p 45.00p 45.00p 2000
06/04/2004 45.00p 45.00p 44.50p 45.00p 12000
05/04/2004 45.00p 45.00p 45.00p 45.00p 20350
02/04/2004 45.00p 45.00p 44.50p 45.00p 13750
01/04/2004 45.50p 45.00p 44.50p 45.00p 150000
31/03/2004 45.50p 45.50p 45.50p 45.50p 0
30/03/2004 45.50p 45.50p 45.50p 45.50p 3252
29/03/2004 45.50p 47.50p 45.50p 45.50p 4000
26/03/2004 46.50p 46.50p 45.50p 46.50p 0
25/03/2004 46.50p 47.50p 46.50p 46.50p 0
24/03/2004 47.50p 47.50p 47.50p 46.50p 3000
23/03/2004 47.50p 47.50p 47.50p 47.50p 0
22/03/2004 47.50p 47.50p 47.50p 47.50p 146
19/03/2004 47.50p 47.50p 47.50p 47.50p 148620
18/03/2004 47.50p 47.50p 45.50p 47.50p 27000
17/03/2004 46.50p 46.50p 46.50p 46.50p 5625
16/03/2004 46.50p 46.50p 46.50p 46.50p 4000
15/03/2004 46.50p 46.50p 46.50p 46.50p 0
12/03/2004 47.50p 47.50p 46.50p 46.50p 9410
11/03/2004 50.00p 50.00p 48.50p 48.50p 4665
10/03/2004 50.50p 50.50p 50.50p 50.50p 0
09/03/2004 50.50p 50.50p 50.50p 50.50p 1000
08/03/2004 50.50p 50.50p 50.50p 50.50p 0
05/03/2004 50.50p 50.50p 50.50p 50.50p 536
04/03/2004 50.50p 50.50p 50.50p 50.50p 6080
03/03/2004 50.50p 50.50p 50.50p 50.50p 0
02/03/2004 50.50p 50.50p 50.50p 50.50p 1000
01/03/2004 50.50p 50.50p 50.50p 50.50p 0
27/02/2004 50.50p 50.50p 50.50p 50.50p 0
26/02/2004 50.50p 50.50p 50.50p 50.50p 2000
25/02/2004 50.50p 50.50p 50.50p 50.50p 12930
24/02/2004 50.50p 50.50p 50.50p 50.50p 3500
23/02/2004 50.50p 50.50p 50.50p 50.50p 0
20/02/2004 50.00p 50.00p 50.00p 50.00p 1615
19/02/2004 50.00p 50.00p 50.00p 50.00p 0
18/02/2004 50.00p 50.00p 50.00p 50.00p 0
17/02/2004 50.00p 50.00p 50.00p 50.00p 27710
16/02/2004 50.00p 50.00p 50.00p 50.00p 3100
13/02/2004 49.00p 50.00p 49.00p 50.00p 19100
12/02/2004 46.50p 47.50p 46.50p 47.50p 7656
11/02/2004 46.00p 46.00p 46.00p 46.00p 5345
10/02/2004 46.00p 46.00p 46.00p 46.00p 22694
09/02/2004 44.00p 46.00p 44.00p 46.00p 58530
06/02/2004 49.00p 49.00p 43.50p 43.50p 56119
05/02/2004 50.00p 50.00p 50.00p 50.00p 6807
04/02/2004 50.50p 50.50p 50.50p 50.50p 1876
03/02/2004 50.50p 50.50p 50.50p 50.50p 8200
02/02/2004 51.00p 51.00p 50.50p 50.50p 1600
30/01/2004 51.50p 51.50p 51.50p 51.50p 3894
29/01/2004 51.50p 51.50p 51.50p 51.50p 37550
28/01/2004 51.00p 51.50p 51.00p 51.50p 47390
27/01/2004 50.50p 50.50p 50.50p 50.50p 21263
26/01/2004 52.00p 52.00p 51.00p 51.00p 40000
23/01/2004 51.50p 52.00p 51.50p 51.50p 28566
22/01/2004 50.50p 51.00p 50.50p 51.00p 20889
21/01/2004 51.50p 51.50p 51.50p 51.50p 3081
20/01/2004 51.50p 51.50p 51.50p 51.50p 0
19/01/2004 52.50p 52.50p 52.00p 52.00p 87965
16/01/2004 51.50p 51.50p 51.50p 51.50p 10602
15/01/2004 51.50p 51.50p 51.50p 51.50p 7915
14/01/2004 51.50p 51.50p 51.50p 51.50p 16537
13/01/2004 51.50p 51.50p 51.50p 51.50p 16868
12/01/2004 51.50p 51.50p 51.50p 51.50p 5301
09/01/2004 54.00p 54.00p 52.00p 52.00p 21986
08/01/2004 55.00p 55.00p 54.50p 54.50p 25500
07/01/2004 54.00p 54.00p 54.00p 54.00p 185000
06/01/2004 54.50p 54.50p 54.50p 54.50p 4719
05/01/2004 54.50p 54.50p 54.50p 54.50p 10024
02/01/2004 54.50p 54.50p 54.50p 54.50p 5550
31/12/2003 53.50p 53.50p 53.50p 53.50p 0
30/12/2003 53.50p 53.50p 53.50p 53.50p 10000
29/12/2003 53.50p 53.50p 53.50p 53.50p 1634
24/12/2003 55.00p 55.00p 55.00p 55.00p 0
23/12/2003 56.50p 56.50p 53.50p 55.00p 46200
22/12/2003 58.00p 58.00p 58.00p 58.00p 150867
19/12/2003 58.00p 58.00p 58.00p 58.00p 25000
18/12/2003 58.50p 58.50p 58.50p 58.50p 69148
17/12/2003 59.00p 59.00p 59.00p 59.00p 5433
16/12/2003 59.00p 59.00p 59.00p 59.00p 9460
15/12/2003 59.00p 59.00p 59.00p 59.00p 19358
12/12/2003 58.50p 58.50p 58.50p 58.50p 11624
11/12/2003 59.50p 59.50p 58.50p 58.50p 85175
10/12/2003 56.00p 57.00p 56.00p 57.00p 106196
09/12/2003 58.00p 58.50p 58.00p 58.00p 298787
08/12/2003 58.50p 59.00p 57.00p 57.00p 313378
05/12/2003 56.50p 56.50p 55.00p 55.50p 306317
04/12/2003 51.00p 51.00p 51.00p 51.00p 0
03/12/2003 52.00p 52.00p 51.50p 51.50p 5161
02/12/2003 52.50p 52.50p 52.50p 52.50p 0
01/12/2003 53.50p 53.50p 53.50p 53.50p 0
28/11/2003 53.50p 53.50p 53.50p 53.50p 0
27/11/2003 53.50p 53.50p 53.50p 53.50p 0
26/11/2003 53.50p 53.50p 53.50p 53.50p 0
25/11/2003 53.50p 53.50p 53.50p 53.50p 0
24/11/2003 53.50p 53.50p 53.50p 53.50p 0
21/11/2003 53.50p 53.50p 53.50p 53.50p 0
20/11/2003 53.50p 53.50p 53.50p 53.50p 0
19/11/2003 53.50p 53.50p 53.50p 53.50p 0
18/11/2003 53.50p 53.50p 53.50p 53.50p 0
17/11/2003 55.50p 55.50p 53.50p 53.50p 0
14/11/2003 56.00p 56.00p 56.00p 56.00p 750
13/11/2003 56.00p 56.00p 56.00p 56.00p 87
12/11/2003 56.00p 56.00p 56.00p 56.00p 16332
11/11/2003 56.00p 56.00p 56.00p 56.00p 0
10/11/2003 58.50p 58.50p 58.50p 58.50p 0
07/11/2003 58.50p 58.50p 58.50p 58.50p 0
06/11/2003 58.50p 58.50p 58.50p 58.50p 600
05/11/2003 58.50p 58.50p 58.50p 58.50p 0
04/11/2003 58.50p 58.50p 58.50p 58.50p 0
03/11/2003 58.50p 58.50p 58.50p 58.50p 0
31/10/2003 58.50p 58.50p 58.50p 58.50p 0
30/10/2003 58.50p 58.50p 58.50p 58.50p 0
29/10/2003 58.50p 58.50p 58.50p 58.50p 0
28/10/2003 59.00p 59.00p 59.00p 59.00p 0
27/10/2003 59.50p 59.50p 59.50p 59.50p 0
24/10/2003 59.50p 59.50p 59.50p 59.50p 0
23/10/2003 59.50p 59.50p 59.50p 59.50p 0
22/10/2003 59.50p 59.50p 59.50p 59.50p 0
21/10/2003 59.50p 59.50p 59.50p 59.50p 0
20/10/2003 59.50p 59.50p 59.50p 59.50p 0
17/10/2003 59.50p 59.50p 59.50p 59.50p 0
16/10/2003 59.50p 59.50p 59.50p 59.50p 0
15/10/2003 59.50p 59.50p 59.50p 59.50p 0
14/10/2003 59.50p 59.50p 59.50p 59.50p 0
13/10/2003 59.50p 59.50p 59.50p 59.50p 0
10/10/2003 59.50p 59.50p 59.50p 59.50p 0
09/10/2003 59.50p 59.50p 59.50p 59.50p 5000
08/10/2003 59.50p 59.50p 59.50p 59.50p 0
07/10/2003 59.50p 59.50p 59.50p 59.50p 0
06/10/2003 59.50p 59.50p 59.50p 59.50p 0
03/10/2003 59.50p 59.50p 59.50p 59.50p 0
02/10/2003 59.50p 59.50p 59.50p 59.50p 0
01/10/2003 59.50p 59.50p 59.50p 59.50p 0
30/09/2003 59.50p 59.50p 59.50p 59.50p 0
29/09/2003 59.50p 59.50p 59.50p 59.50p 0
26/09/2003 59.50p 59.50p 59.50p 59.50p 0
25/09/2003 59.50p 59.50p 59.50p 59.50p 0
24/09/2003 59.50p 59.50p 59.50p 59.50p 0
23/09/2003 59.50p 59.50p 59.50p 59.50p 0
22/09/2003 59.50p 59.50p 59.50p 59.50p 0
19/09/2003 59.50p 59.50p 59.50p 59.50p 0
18/09/2003 59.50p 59.50p 59.50p 59.50p 0
17/09/2003 59.50p 59.50p 59.50p 59.50p 0
16/09/2003 59.50p 59.50p 59.50p 59.50p 0
15/09/2003 59.50p 59.50p 59.50p 59.50p 0
12/09/2003 59.50p 59.50p 59.50p 59.50p 0
11/09/2003 59.50p 59.50p 59.50p 59.50p 0
10/09/2003 59.50p 59.50p 59.50p 59.50p 0
09/09/2003 59.50p 59.50p 59.50p 59.50p 0
08/09/2003 59.50p 59.50p 59.50p 59.50p 0
05/09/2003 59.50p 59.50p 59.50p 59.50p 0
04/09/2003 59.00p 59.50p 59.00p 59.50p 6413
03/09/2003 59.50p 59.50p 59.50p 59.50p 0
02/09/2003 59.50p 59.50p 59.50p 59.50p 12500
01/09/2003 59.50p 59.50p 59.50p 59.50p 0
29/08/2003 59.50p 59.50p 59.50p 59.50p 0
28/08/2003 60.00p 60.00p 59.50p 59.50p 4685
27/08/2003 60.50p 60.50p 60.50p 60.50p 0
26/08/2003 60.50p 60.50p 60.50p 60.50p 0
22/08/2003 60.50p 60.50p 60.50p 60.50p 0
21/08/2003 60.50p 60.50p 60.50p 60.50p 0
20/08/2003 60.50p 60.50p 60.50p 60.50p 0
19/08/2003 60.50p 60.50p 60.50p 60.50p 0
18/08/2003 60.50p 60.50p 60.50p 60.50p 0
15/08/2003 60.50p 60.50p 60.50p 60.50p 0
14/08/2003 60.50p 60.50p 60.50p 60.50p 30
13/08/2003 60.50p 60.50p 60.50p 60.50p 0
12/08/2003 60.50p 60.50p 60.50p 60.50p 0
11/08/2003 60.50p 60.50p 60.50p 60.50p 0
08/08/2003 60.50p 60.50p 60.50p 60.50p 0
07/08/2003 60.50p 60.50p 60.50p 60.50p 500
06/08/2003 60.50p 60.50p 60.50p 60.50p 0
05/08/2003 60.50p 60.50p 60.50p 60.50p 0
04/08/2003 61.50p 61.50p 60.50p 60.50p 5000
01/08/2003 62.50p 62.50p 62.50p 62.50p 0
31/07/2003 62.50p 62.50p 62.50p 62.50p 0
30/07/2003 62.50p 62.50p 62.50p 62.50p 0
29/07/2003 62.50p 62.50p 62.50p 62.50p 1086
28/07/2003 62.50p 62.50p 62.50p 62.50p 1527
25/07/2003 62.50p 62.50p 62.50p 62.50p 1527
24/07/2003 62.50p 62.50p 62.50p 62.50p 0
23/07/2003 62.50p 62.50p 62.50p 62.50p 0
22/07/2003 62.50p 62.50p 62.50p 62.50p 85
21/07/2003 62.50p 62.50p 62.50p 62.50p 0
18/07/2003 62.50p 62.50p 62.50p 62.50p 0
17/07/2003 62.50p 62.50p 62.50p 62.50p 0
16/07/2003 62.50p 62.50p 62.50p 62.50p 5
15/07/2003 62.50p 62.50p 62.50p 62.50p 29

*Close Price adjusted for both dividends and splits