Metal Tiger (MTR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/07/2003 62.50p 62.50p 62.50p 62.50p 0
11/07/2003 62.50p 62.50p 62.50p 62.50p 0
10/07/2003 62.50p 62.50p 62.50p 62.50p 0
09/07/2003 62.50p 62.50p 62.50p 62.50p 0
08/07/2003 62.50p 62.50p 62.50p 62.50p 1599
07/07/2003 62.50p 62.50p 62.50p 62.50p 0
04/07/2003 63.00p 63.00p 62.50p 62.50p 20000
03/07/2003 63.50p 63.50p 63.50p 63.50p 3200
02/07/2003 63.50p 63.50p 63.50p 63.50p 0
01/07/2003 63.50p 63.50p 63.50p 63.50p 500
30/06/2003 63.50p 63.50p 63.50p 63.50p 0
27/06/2003 63.50p 63.50p 63.50p 63.50p 0
26/06/2003 63.50p 63.50p 63.50p 63.50p 0
25/06/2003 63.50p 63.50p 63.50p 63.50p 0
24/06/2003 63.50p 63.50p 63.50p 63.50p 0
23/06/2003 63.50p 63.50p 63.50p 63.50p 0
20/06/2003 63.50p 63.50p 63.50p 63.50p 10000
19/06/2003 63.50p 63.50p 63.50p 63.50p 0
18/06/2003 63.50p 63.50p 63.50p 63.50p 0
17/06/2003 63.50p 63.50p 63.50p 63.50p 20000
16/06/2003 63.50p 63.50p 63.50p 63.50p 10000
13/06/2003 62.50p 62.50p 62.50p 62.50p 18721
12/06/2003 62.50p 62.50p 62.50p 62.50p 12500
11/06/2003 57.50p 57.50p 57.50p 57.50p 0
10/06/2003 57.50p 57.50p 57.50p 57.50p 2500
09/06/2003 57.50p 57.50p 57.50p 57.50p 0
06/06/2003 57.50p 57.50p 57.50p 57.50p 0
05/06/2003 57.50p 57.50p 57.50p 57.50p 0
04/06/2003 57.50p 57.50p 57.50p 57.50p 0
03/06/2003 57.50p 57.50p 57.50p 57.50p 0
02/06/2003 57.50p 57.50p 57.50p 57.50p 0
30/05/2003 57.50p 57.50p 57.50p 57.50p 0
29/05/2003 57.50p 57.50p 57.50p 57.50p 0
28/05/2003 57.50p 57.50p 57.50p 57.50p 0
27/05/2003 57.50p 57.50p 57.50p 57.50p 0
23/05/2003 57.50p 57.50p 57.50p 57.50p 0
22/05/2003 57.50p 57.50p 57.50p 57.50p 0
21/05/2003 57.50p 57.50p 57.50p 57.50p 0
20/05/2003 57.50p 57.50p 57.50p 57.50p 0
19/05/2003 57.50p 57.50p 57.50p 57.50p 0
16/05/2003 57.50p 57.50p 57.50p 57.50p 0
15/05/2003 57.50p 57.50p 57.50p 57.50p 31
14/05/2003 57.50p 57.50p 57.50p 57.50p 0
13/05/2003 57.50p 57.50p 57.50p 57.50p 0
12/05/2003 57.50p 57.50p 57.50p 57.50p 0
09/05/2003 57.50p 57.50p 57.50p 57.50p 0
08/05/2003 56.50p 56.50p 56.50p 56.50p 0
07/05/2003 56.50p 56.50p 56.50p 56.50p 0
06/05/2003 56.50p 56.50p 56.50p 56.50p 0
02/05/2003 56.50p 56.50p 56.50p 56.50p 0
01/05/2003 56.50p 56.50p 56.50p 56.50p 0
30/04/2003 56.50p 56.50p 56.50p 56.50p 0
29/04/2003 55.50p 55.50p 55.50p 55.50p 3800
28/04/2003 55.00p 55.00p 55.00p 55.00p 0
25/04/2003 55.00p 55.00p 55.00p 55.00p 0
24/04/2003 55.00p 55.00p 55.00p 55.00p 0
23/04/2003 55.00p 55.00p 55.00p 55.00p 0
22/04/2003 55.00p 55.00p 55.00p 55.00p 0
17/04/2003 55.00p 55.00p 55.00p 55.00p 0
16/04/2003 55.00p 55.00p 55.00p 55.00p 0
15/04/2003 55.00p 55.00p 55.00p 55.00p 32
14/04/2003 55.50p 55.50p 55.50p 55.50p 0
11/04/2003 55.50p 55.50p 55.50p 55.50p 0
10/04/2003 55.50p 55.50p 55.50p 55.50p 0
09/04/2003 55.50p 55.50p 55.50p 55.50p 0
08/04/2003 55.50p 55.50p 55.50p 55.50p 0
07/04/2003 55.50p 55.50p 55.50p 55.50p 0
04/04/2003 55.50p 55.50p 55.50p 55.50p 0
03/04/2003 55.50p 55.50p 55.50p 55.50p 0
02/04/2003 55.50p 55.50p 55.50p 55.50p 0
01/04/2003 55.50p 55.50p 55.50p 55.50p 0
31/03/2003 55.50p 55.50p 55.50p 55.50p 0
28/03/2003 55.50p 55.50p 55.50p 55.50p 0
27/03/2003 55.50p 55.50p 55.50p 55.50p 0
26/03/2003 55.50p 55.50p 55.50p 55.50p 0
25/03/2003 55.50p 55.50p 55.50p 55.50p 0
24/03/2003 55.50p 55.50p 55.50p 55.50p 0
21/03/2003 55.50p 55.50p 55.50p 55.50p 0
20/03/2003 55.50p 55.50p 55.50p 55.50p 0
19/03/2003 55.50p 55.50p 55.50p 55.50p 0
18/03/2003 55.50p 55.50p 55.50p 55.50p 0
17/03/2003 55.50p 55.50p 55.50p 55.50p 0
14/03/2003 55.50p 55.50p 55.50p 55.50p 0
13/03/2003 55.50p 55.50p 55.50p 55.50p 32
12/03/2003 55.50p 55.50p 55.50p 55.50p 0
11/03/2003 55.50p 55.50p 55.50p 55.50p 0
10/03/2003 55.50p 55.50p 55.50p 55.50p 0
07/03/2003 55.50p 55.50p 55.50p 55.50p 0
06/03/2003 55.50p 55.50p 55.50p 55.50p 0
05/03/2003 55.50p 55.50p 55.50p 55.50p 5
04/03/2003 55.50p 55.50p 55.50p 55.50p 0
03/03/2003 55.50p 55.50p 55.50p 55.50p 0
28/02/2003 55.50p 55.50p 55.50p 55.50p 0
27/02/2003 55.50p 55.50p 55.50p 55.50p 0
26/02/2003 55.50p 55.50p 55.50p 55.50p 0
25/02/2003 55.50p 55.50p 55.50p 55.50p 0
24/02/2003 55.50p 55.50p 55.50p 55.50p 331
21/02/2003 55.50p 55.50p 55.50p 55.50p 2857
20/02/2003 55.50p 55.50p 55.50p 55.50p 0
19/02/2003 55.50p 55.50p 55.50p 55.50p 0
18/02/2003 55.50p 55.50p 55.50p 55.50p 1500
17/02/2003 55.50p 55.50p 55.50p 55.50p 0
14/02/2003 55.50p 55.50p 55.50p 55.50p 0
13/02/2003 55.50p 55.50p 55.50p 55.50p 32
12/02/2003 55.50p 55.50p 55.50p 55.50p 0
11/02/2003 55.50p 55.50p 55.50p 55.50p 0
10/02/2003 55.50p 55.50p 55.50p 55.50p 0
07/02/2003 55.50p 55.50p 55.50p 55.50p 0
06/02/2003 55.50p 55.50p 55.50p 55.50p 0
05/02/2003 55.50p 55.50p 55.50p 55.50p 0
04/02/2003 55.50p 55.50p 55.50p 55.50p 0
03/02/2003 55.50p 55.50p 55.50p 55.50p 0
31/01/2003 55.50p 55.50p 55.50p 55.50p 0
30/01/2003 55.50p 55.50p 55.50p 55.50p 0
29/01/2003 55.50p 55.50p 55.50p 55.50p 0
28/01/2003 55.50p 55.50p 55.50p 55.50p 0
27/01/2003 55.50p 55.50p 55.50p 55.50p 0
24/01/2003 55.50p 55.50p 55.50p 55.50p 0
23/01/2003 57.50p 57.50p 57.50p 57.50p 0
22/01/2003 57.50p 57.50p 57.50p 57.50p 0
21/01/2003 57.50p 57.50p 57.50p 57.50p 0
20/01/2003 57.50p 57.50p 57.50p 57.50p 0
17/01/2003 57.50p 57.50p 57.50p 57.50p 0
16/01/2003 57.50p 57.50p 57.50p 57.50p 0
15/01/2003 57.50p 57.50p 57.50p 57.50p 31
14/01/2003 57.50p 57.50p 57.50p 57.50p 0
13/01/2003 57.50p 57.50p 57.50p 57.50p 0
10/01/2003 57.50p 57.50p 57.50p 57.50p 0
09/01/2003 57.50p 57.50p 57.50p 57.50p 0
08/01/2003 57.50p 57.50p 57.50p 57.50p 0
07/01/2003 57.50p 57.50p 57.50p 57.50p 0
06/01/2003 57.50p 57.50p 57.50p 57.50p 0
03/01/2003 57.50p 57.50p 57.50p 57.50p 0
02/01/2003 57.50p 57.50p 57.50p 57.50p 0
31/12/2002 57.50p 57.50p 57.50p 57.50p 0
30/12/2002 57.50p 57.50p 57.50p 57.50p 0
27/12/2002 57.50p 57.50p 57.50p 57.50p 0
24/12/2002 57.50p 57.50p 57.50p 57.50p 0
23/12/2002 57.50p 57.50p 57.50p 57.50p 0
20/12/2002 57.50p 57.50p 57.50p 57.50p 0
19/12/2002 57.50p 57.50p 57.50p 57.50p 0
18/12/2002 57.50p 57.50p 57.50p 57.50p 0
17/12/2002 57.50p 57.50p 57.50p 57.50p 0
16/12/2002 57.50p 57.50p 57.50p 57.50p 0
13/12/2002 57.50p 57.50p 57.50p 57.50p 31
12/12/2002 57.50p 57.50p 57.50p 57.50p 0
11/12/2002 57.50p 57.50p 57.50p 57.50p 0
10/12/2002 57.50p 57.50p 57.50p 57.50p 0
09/12/2002 57.50p 57.50p 57.50p 57.50p 0
06/12/2002 57.50p 57.50p 57.50p 57.50p 0
05/12/2002 57.50p 57.50p 57.50p 57.50p 0
04/12/2002 57.50p 57.50p 57.50p 57.50p 0
03/12/2002 57.50p 57.50p 57.50p 57.50p 0
02/12/2002 57.50p 57.50p 57.50p 57.50p 0
29/11/2002 57.50p 57.50p 57.50p 57.50p 0
28/11/2002 57.50p 57.50p 57.50p 57.50p 0
27/11/2002 57.50p 57.50p 57.50p 57.50p 0
26/11/2002 57.50p 57.50p 57.50p 57.50p 0
25/11/2002 57.50p 57.50p 57.50p 57.50p 0
22/11/2002 57.50p 57.50p 57.50p 57.50p 0
21/11/2002 57.50p 57.50p 57.50p 57.50p 0
20/11/2002 57.50p 57.50p 57.50p 57.50p 0
19/11/2002 57.50p 57.50p 57.50p 57.50p 0
18/11/2002 57.50p 57.50p 57.50p 57.50p 0
15/11/2002 57.50p 57.50p 57.50p 57.50p 0
14/11/2002 57.50p 57.50p 57.50p 57.50p 31
13/11/2002 57.50p 57.50p 57.50p 57.50p 0
12/11/2002 57.50p 57.50p 57.50p 57.50p 0
11/11/2002 57.50p 57.50p 57.50p 57.50p 0
08/11/2002 57.50p 57.50p 57.50p 57.50p 0
07/11/2002 57.50p 57.50p 57.50p 57.50p 0
06/11/2002 57.50p 57.50p 57.50p 57.50p 0
05/11/2002 57.50p 57.50p 57.50p 57.50p 0
04/11/2002 57.50p 57.50p 57.50p 57.50p 0
01/11/2002 57.50p 57.50p 57.50p 57.50p 0
31/10/2002 57.50p 57.50p 57.50p 57.50p 0
30/10/2002 57.50p 57.50p 57.50p 57.50p 0
29/10/2002 57.50p 57.50p 57.50p 57.50p 0
28/10/2002 57.50p 57.50p 57.50p 57.50p 0
25/10/2002 57.50p 57.50p 57.50p 57.50p 0
24/10/2002 57.50p 57.50p 57.50p 57.50p 0
23/10/2002 57.50p 57.50p 57.50p 57.50p 0
22/10/2002 57.50p 57.50p 57.50p 57.50p 0
21/10/2002 57.50p 57.50p 57.50p 57.50p 0
18/10/2002 57.50p 57.50p 57.50p 57.50p 0
17/10/2002 57.50p 57.50p 57.50p 57.50p 0
16/10/2002 57.50p 57.50p 57.50p 57.50p 0
15/10/2002 57.50p 57.50p 57.50p 57.50p 31
14/10/2002 57.50p 57.50p 57.50p 57.50p 0
11/10/2002 57.50p 57.50p 57.50p 57.50p 0
10/10/2002 57.50p 57.50p 57.50p 57.50p 0
09/10/2002 57.50p 57.50p 57.50p 57.50p 0
08/10/2002 57.50p 57.50p 57.50p 57.50p 0
07/10/2002 57.50p 57.50p 57.50p 57.50p 0
04/10/2002 57.50p 57.50p 57.50p 57.50p 0
03/10/2002 57.50p 57.50p 57.50p 57.50p 0
02/10/2002 57.50p 57.50p 57.50p 57.50p 0
01/10/2002 57.50p 57.50p 57.50p 57.50p 0
30/09/2002 57.50p 57.50p 57.50p 57.50p 0
27/09/2002 57.50p 57.50p 57.50p 57.50p 0

*Close Price adjusted for both dividends and splits