Metal Tiger (MTR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/09/2021 27.50p 27.50p 26.52p 27.25p 311691
08/09/2021 27.25p 28.00p 26.50p 27.50p 308525
07/09/2021 26.75p 27.25p 26.10p 27.25p 313639
06/09/2021 26.75p 27.00p 26.05p 26.80p 212418
03/09/2021 27.25p 27.95p 26.57p 26.75p 500292
02/09/2021 26.75p 27.95p 26.50p 27.25p 387721
01/09/2021 27.00p 27.45p 26.50p 26.50p 550236
31/08/2021 26.25p 27.90p 26.16p 27.20p 459588
30/08/2021 25.75p 27.00p 25.50p 26.80p 292165
27/08/2021 25.75p 27.00p 25.50p 26.80p 292165
26/08/2021 26.50p 26.50p 25.73p 25.75p 318420
25/08/2021 25.50p 26.50p 25.35p 26.25p 347365
24/08/2021 25.50p 26.00p 25.10p 25.50p 361921
23/08/2021 25.75p 26.84p 25.20p 25.50p 373945
20/08/2021 26.50p 27.00p 25.00p 25.75p 425484
19/08/2021 26.50p 26.75p 26.00p 26.50p 517411
18/08/2021 28.25p 28.25p 26.00p 26.00p 745566
17/08/2021 28.50p 29.00p 27.00p 27.80p 975223
16/08/2021 27.50p 28.85p 27.33p 28.50p 1997801
13/08/2021 26.50p 27.99p 26.00p 27.20p 2197639
12/08/2021 26.50p 26.65p 26.00p 26.50p 246762
11/08/2021 25.75p 26.50p 25.50p 26.50p 227552
10/08/2021 27.00p 27.50p 25.50p 25.75p 739116
09/08/2021 27.25p 29.00p 26.50p 27.00p 912742
06/08/2021 22.75p 29.00p 22.50p 27.50p 3193971
05/08/2021 23.25p 23.45p 21.80p 22.25p 525236
04/08/2021 22.50p 23.49p 22.50p 23.25p 469137
03/08/2021 22.50p 22.99p 22.50p 22.50p 114588
02/08/2021 24.00p 24.25p 22.31p 22.50p 477348
30/07/2021 24.00p 24.30p 23.68p 24.00p 102673
29/07/2021 24.00p 24.30p 23.00p 24.00p 240615
28/07/2021 24.00p 24.38p 23.27p 24.00p 52835
27/07/2021 24.00p 25.00p 23.55p 24.00p 525049
26/07/2021 23.00p 27.00p 21.50p 24.00p 605192
23/07/2021 25.75p 26.50p 25.75p 26.00p 141444
22/07/2021 24.25p 26.00p 24.25p 25.75p 220784
21/07/2021 22.50p 24.85p 22.50p 24.25p 419268
20/07/2021 22.50p 23.50p 22.00p 23.50p 396495
19/07/2021 24.50p 25.00p 22.05p 22.50p 471228
16/07/2021 23.25p 24.70p 23.00p 24.50p 445313
15/07/2021 23.25p 23.50p 22.78p 23.00p 408844
14/07/2021 24.00p 24.00p 23.00p 23.00p 685311
13/07/2021 24.00p 24.80p 23.11p 24.00p 362416
12/07/2021 24.50p 24.50p 23.10p 24.00p 462428
09/07/2021 25.00p 25.50p 24.00p 24.50p 110833
08/07/2021 25.25p 25.90p 24.00p 25.00p 162533
07/07/2021 25.25p 26.00p 24.50p 25.25p 231636
06/07/2021 25.25p 25.60p 24.50p 24.75p 162411
05/07/2021 25.50p 26.00p 24.55p 24.90p 630942
02/07/2021 25.50p 25.50p 24.50p 25.50p 870829
01/07/2021 26.50p 27.00p 25.00p 25.50p 861827
30/06/2021 26.50p 26.74p 26.00p 26.50p 184949
29/06/2021 26.50p 26.85p 26.00p 26.50p 202688
28/06/2021 27.25p 27.85p 26.00p 26.50p 456342
25/06/2021 27.00p 28.00p 26.80p 28.00p 166518
24/06/2021 27.50p 28.00p 26.50p 27.00p 109470
23/06/2021 27.50p 27.50p 27.00p 27.50p 209434
22/06/2021 27.50p 27.95p 27.27p 27.50p 143247
21/06/2021 27.50p 27.70p 27.00p 27.50p 304866
18/06/2021 27.50p 28.00p 26.55p 27.50p 277559
17/06/2021 28.50p 28.50p 27.00p 27.50p 485093
16/06/2021 28.50p 29.00p 28.00p 28.50p 331838
15/06/2021 29.50p 29.50p 28.10p 28.50p 469508
14/06/2021 30.50p 31.04p 29.00p 31.00p 492586
11/06/2021 28.25p 31.00p 28.13p 30.50p 688777
10/06/2021 28.50p 29.00p 27.00p 28.25p 573912
09/06/2021 30.00p 31.00p 27.75p 28.80p 620136
08/06/2021 32.00p 32.95p 28.31p 30.00p 961328
07/06/2021 32.50p 33.00p 31.27p 32.00p 234833
04/06/2021 32.50p 33.00p 32.00p 32.00p 321901
03/06/2021 31.75p 33.00p 31.50p 32.50p 182726
02/06/2021 32.00p 32.50p 31.63p 32.00p 262652
01/06/2021 32.00p 33.00p 31.46p 32.00p 530173
31/05/2021 31.00p 32.48p 30.00p 31.75p 186134
28/05/2021 31.00p 32.48p 30.00p 31.75p 186134
27/05/2021 31.00p 32.00p 30.05p 31.00p 172983
26/05/2021 31.00p 31.30p 30.05p 31.30p 345142
25/05/2021 31.00p 32.00p 30.10p 31.00p 579753
24/05/2021 31.50p 32.00p 30.00p 31.00p 762847
21/05/2021 31.50p 32.00p 30.80p 30.80p 779736
20/05/2021 32.00p 33.10p 30.00p 31.00p 1093949
19/05/2021 31.50p 32.50p 29.51p 31.50p 1532074
18/05/2021 31.75p 34.50p 31.38p 32.00p 4221656
17/05/2021 28.25p 33.00p 28.25p 31.50p 5047516
14/05/2021 26.50p 28.49p 26.50p 28.25p 6418351
13/05/2021 26.25p 26.50p 26.00p 26.50p 565196
12/05/2021 26.50p 27.50p 26.00p 26.80p 1655774
11/05/2021 27.25p 27.47p 26.10p 27.00p 2644603
10/05/2021 26.50p 28.50p 26.22p 27.00p 3293518
07/05/2021 22.50p 28.00p 22.50p 26.50p 9173053
06/05/2021 22.75p 23.00p 21.67p 22.50p 585109
05/05/2021 22.75p 23.50p 22.00p 22.75p 367669
04/05/2021 22.50p 23.37p 22.00p 22.75p 135338
03/05/2021 22.25p 23.00p 22.00p 22.50p 337857
30/04/2021 22.25p 23.00p 22.00p 22.50p 337857
29/04/2021 22.50p 23.00p 21.50p 22.25p 885602
28/04/2021 21.25p 22.73p 21.00p 22.00p 709979
27/04/2021 19.25p 21.50p 19.19p 21.25p 1415450
26/04/2021 19.50p 19.75p 19.00p 19.25p 432518
23/04/2021 19.50p 20.00p 19.03p 19.50p 122194
22/04/2021 19.50p 20.00p 19.10p 19.50p 88681
21/04/2021 20.50p 20.50p 19.10p 19.50p 195311
20/04/2021 20.50p 21.00p 20.00p 20.70p 252941
19/04/2021 20.25p 21.00p 20.00p 20.50p 506055
16/04/2021 20.00p 20.00p 19.50p 19.75p 414756
15/04/2021 19.75p 20.50p 19.50p 19.75p 368224
14/04/2021 19.50p 19.98p 19.20p 19.50p 110148
13/04/2021 19.75p 20.00p 19.00p 19.50p 238666
12/04/2021 19.75p 20.00p 19.51p 19.75p 505542
09/04/2021 19.75p 20.00p 19.53p 19.75p 291388
08/04/2021 19.75p 19.99p 19.50p 19.75p 120353
07/04/2021 19.50p 20.00p 19.50p 19.75p 880921
06/04/2021 19.00p 20.00p 18.56p 19.50p 802015
05/04/2021 19.25p 19.50p 18.50p 19.00p 602784
02/04/2021 19.25p 19.50p 18.50p 19.00p 602784
01/04/2021 19.25p 19.50p 18.50p 19.00p 602784
31/03/2021 19.25p 19.39p 19.00p 19.25p 270020
30/03/2021 20.00p 20.50p 19.00p 19.50p 2392511
29/03/2021 20.00p 20.48p 19.55p 20.00p 211398
26/03/2021 20.25p 20.50p 19.50p 20.30p 362230
25/03/2021 20.50p 20.60p 20.00p 20.25p 171144
24/03/2021 20.75p 21.00p 20.00p 20.25p 507262
23/03/2021 20.75p 21.00p 20.50p 20.75p 125941
22/03/2021 21.00p 21.30p 20.50p 20.75p 148977
19/03/2021 20.75p 21.50p 20.50p 21.00p 231309
18/03/2021 20.75p 21.00p 20.60p 20.75p 78313
17/03/2021 21.00p 21.00p 20.60p 20.75p 137693
16/03/2021 21.00p 21.00p 20.56p 21.00p 245161
15/03/2021 20.75p 21.50p 20.52p 21.00p 568355
12/03/2021 20.75p 21.50p 20.50p 20.80p 575076
11/03/2021 21.00p 21.45p 20.50p 20.75p 452006
10/03/2021 21.50p 21.50p 20.50p 21.00p 423414
09/03/2021 21.50p 21.55p 21.00p 21.50p 257502
08/03/2021 21.50p 22.00p 20.50p 21.50p 413386
05/03/2021 22.25p 22.50p 21.25p 21.50p 588566
04/03/2021 22.50p 23.00p 22.00p 22.00p 93398
03/03/2021 22.50p 23.00p 21.56p 22.50p 405269
02/03/2021 22.00p 22.70p 21.50p 22.50p 315900
01/03/2021 22.25p 22.48p 21.50p 22.00p 291527
26/02/2021 22.25p 22.50p 21.50p 22.50p 1454008
25/02/2021 22.75p 24.00p 22.15p 23.00p 676299
24/02/2021 22.00p 23.00p 21.50p 22.90p 302950
23/02/2021 22.00p 22.50p 21.86p 22.50p 343432
22/02/2021 21.00p 22.50p 20.50p 21.60p 1006674
19/02/2021 21.00p 21.50p 20.50p 21.00p 572909
18/02/2021 21.75p 22.00p 21.00p 21.50p 310433
17/02/2021 21.25p 22.00p 21.00p 21.50p 403347
16/02/2021 22.00p 22.50p 20.50p 21.20p 482184
15/02/2021 22.00p 22.49p 21.53p 22.00p 250279
12/02/2021 21.75p 22.50p 21.67p 22.00p 646096
11/02/2021 23.25p 23.25p 21.00p 21.75p 691002
10/02/2021 23.75p 24.50p 23.00p 23.25p 460589
09/02/2021 22.75p 24.40p 22.58p 24.40p 923318
08/02/2021 20.50p 23.00p 20.50p 22.75p 1006752
05/02/2021 20.50p 21.00p 20.02p 20.50p 508383
04/02/2021 20.50p 20.90p 20.00p 20.50p 242445
03/02/2021 20.50p 21.00p 20.00p 20.50p 120674
02/02/2021 20.50p 21.00p 19.50p 20.00p 296916
01/02/2021 19.75p 21.10p 19.50p 20.50p 720641
29/01/2021 20.00p 21.00p 19.60p 21.00p 352785
28/01/2021 20.00p 20.50p 19.00p 20.00p 725019
27/01/2021 20.50p 21.00p 19.50p 20.25p 553616
26/01/2021 21.00p 21.50p 20.00p 20.50p 170745
25/01/2021 21.00p 21.50p 20.50p 21.00p 380515
22/01/2021 21.00p 21.10p 20.50p 21.00p 317209
21/01/2021 21.00p 21.50p 20.68p 21.00p 318376
20/01/2021 21.00p 21.30p 20.60p 21.00p 530400
19/01/2021 21.00p 21.60p 20.50p 21.25p 582156
18/01/2021 21.75p 23.00p 20.11p 21.00p 1418050
15/01/2021 22.75p 22.99p 22.00p 22.10p 402771
14/01/2021 22.50p 23.00p 22.12p 22.75p 288324
13/01/2021 23.25p 23.25p 22.00p 22.50p 392376
12/01/2021 23.50p 23.70p 22.50p 23.25p 349054
11/01/2021 23.75p 24.50p 23.10p 23.50p 401909
08/01/2021 23.75p 24.14p 23.00p 23.75p 463190
07/01/2021 23.75p 25.00p 23.00p 24.00p 557923
06/01/2021 24.00p 25.00p 23.30p 25.00p 686698
05/01/2021 24.00p 24.50p 23.75p 24.00p 120993
04/01/2021 23.25p 24.77p 22.22p 24.25p 500823
01/01/2021 23.25p 23.48p 23.00p 23.25p 160916
31/12/2020 23.25p 23.48p 23.00p 23.25p 160916
30/12/2020 24.00p 24.50p 23.00p 23.25p 563622
29/12/2020 24.00p 24.40p 23.75p 24.00p 408400
28/12/2020 23.25p 24.50p 23.25p 24.00p 434422
25/12/2020 23.25p 24.50p 23.25p 24.00p 434422
24/12/2020 23.25p 24.50p 23.25p 24.00p 434422
23/12/2020 23.50p 24.00p 22.00p 24.00p 378015
22/12/2020 23.75p 24.32p 23.00p 23.50p 292159
21/12/2020 24.25p 24.70p 23.12p 23.75p 471641
18/12/2020 23.75p 25.00p 23.00p 23.50p 422377
17/12/2020 23.75p 24.10p 23.53p 23.75p 163702
16/12/2020 24.00p 24.50p 23.33p 23.75p 170159
15/12/2020 24.00p 24.49p 23.13p 23.90p 176576
14/12/2020 23.25p 24.50p 22.50p 23.75p 606644
11/12/2020 23.25p 24.00p 22.50p 23.25p 489456
10/12/2020 23.25p 23.50p 22.00p 23.00p 329210
09/12/2020 23.25p 24.50p 22.80p 23.25p 377172
08/12/2020 23.25p 23.50p 22.00p 23.50p 686840
07/12/2020 25.25p 25.49p 23.00p 23.25p 2661979
04/12/2020 26.50p 27.00p 25.00p 25.25p 419847

*Close Price adjusted for both dividends and splits