Metal Tiger (MTR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/12/2020 27.00p 27.70p 25.75p 26.25p 310768
02/12/2020 27.00p 28.00p 26.00p 27.00p 821130
01/12/2020 25.50p 28.50p 25.50p 27.30p 2051338
30/11/2020 24.75p 26.40p 24.75p 25.25p 322569
27/11/2020 23.75p 25.50p 23.70p 24.75p 616356
26/11/2020 23.75p 24.47p 23.22p 23.75p 96277
25/11/2020 23.50p 24.00p 23.50p 23.80p 278327
24/11/2020 23.75p 24.48p 23.00p 23.00p 161049
23/11/2020 23.75p 24.50p 22.70p 23.75p 237589
20/11/2020 22.75p 24.49p 22.50p 22.50p 618688
19/11/2020 23.25p 23.67p 22.20p 22.75p 611541
18/11/2020 21.25p 23.58p 20.50p 23.25p 1317549
17/11/2020 20.75p 22.00p 20.69p 21.25p 141928
16/11/2020 20.75p 22.00p 20.51p 20.75p 371131
13/11/2020 20.50p 20.90p 20.00p 20.75p 375888
12/11/2020 20.25p 20.50p 20.00p 20.50p 167724
10/11/2020 20.75p 21.30p 20.00p 20.00p 273487
09/11/2020 21.25p 22.00p 20.03p 20.75p 456378
06/11/2020 20.00p 22.00p 19.80p 21.25p 705459
05/11/2020 20.00p 20.15p 19.78p 20.00p 131618
04/11/2020 20.25p 20.27p 19.78p 20.00p 47767
03/11/2020 19.75p 20.55p 19.67p 20.25p 440788
02/11/2020 20.50p 20.65p 19.00p 19.75p 513160
30/10/2020 21.50p 21.50p 20.13p 20.50p 328798
29/10/2020 22.25p 22.34p 21.05p 21.70p 175836
28/10/2020 22.75p 23.29p 22.00p 22.50p 197780
27/10/2020 23.00p 23.55p 22.10p 22.75p 144289
26/10/2020 23.50p 24.00p 22.60p 23.00p 462772
23/10/2020 22.25p 23.90p 22.25p 23.50p 434465
22/10/2020 21.75p 22.45p 21.41p 22.25p 415371
21/10/2020 20.75p 22.00p 20.66p 21.75p 606433
20/10/2020 21.25p 21.37p 20.66p 20.75p 452497
19/10/2020 21.25p 21.50p 21.00p 21.25p 202131
16/10/2020 21.50p 21.90p 21.00p 21.50p 578262
15/10/2020 22.00p 23.00p 21.20p 21.50p 238908
14/10/2020 23.00p 23.44p 21.66p 22.50p 252161
13/10/2020 23.00p 23.70p 22.00p 23.00p 156215
12/10/2020 23.00p 23.87p 22.45p 23.00p 197042
09/10/2020 23.00p 25.00p 22.71p 24.00p 1129798
08/10/2020 22.50p 23.33p 22.20p 23.00p 375087
07/10/2020 22.00p 22.77p 21.73p 22.00p 359597
06/10/2020 22.00p 22.77p 21.00p 22.00p 282401
05/10/2020 23.00p 23.00p 20.76p 22.00p 714709
02/10/2020 23.50p 23.50p 21.60p 23.00p 712982
01/10/2020 23.50p 23.80p 23.00p 23.50p 196749
30/09/2020 24.50p 25.00p 22.67p 23.50p 890566
29/09/2020 24.50p 25.00p 24.12p 24.50p 210252
28/09/2020 25.00p 26.00p 24.00p 24.50p 296891
25/09/2020 25.00p 25.50p 24.50p 25.00p 123395
24/09/2020 26.00p 26.38p 24.52p 25.00p 219106
23/09/2020 25.00p 26.50p 25.00p 26.00p 164996
22/09/2020 25.00p 25.96p 24.20p 25.00p 222763
21/09/2020 27.00p 27.98p 24.37p 25.00p 590210
18/09/2020 26.00p 28.00p 25.85p 27.00p 362877
17/09/2020 25.50p 26.90p 24.30p 26.00p 489251
16/09/2020 25.50p 26.00p 25.05p 25.50p 283121
15/09/2020 25.50p 25.80p 25.11p 25.50p 375583
14/09/2020 25.50p 25.89p 24.00p 25.50p 654411
11/09/2020 26.50p 26.70p 25.01p 25.50p 478364
10/09/2020 27.00p 27.35p 26.11p 26.50p 346121
09/09/2020 27.50p 27.80p 26.45p 27.00p 392980
08/09/2020 27.50p 28.00p 27.17p 27.50p 408213
07/09/2020 27.00p 28.00p 26.40p 27.50p 618067
04/09/2020 28.00p 28.50p 26.88p 27.00p 434804
03/09/2020 27.75p 28.50p 27.00p 28.00p 503599
02/09/2020 26.75p 29.00p 26.75p 27.75p 1953813
01/09/2020 26.00p 27.00p 25.00p 26.60p 3090619
31/08/2020 24.50p 26.45p 24.50p 26.00p 1714496
28/08/2020 24.50p 26.45p 24.50p 26.00p 1714496
27/08/2020 24.00p 25.45p 24.00p 25.00p 697205
26/08/2020 24.50p 25.00p 23.58p 24.50p 955730
25/08/2020 25.00p 25.00p 23.55p 25.00p 1122523
24/08/2020 21.50p 25.70p 21.00p 24.50p 2504841
21/08/2020 22.00p 23.00p 21.05p 21.50p 773046
20/08/2020 21.25p 22.75p 20.10p 22.00p 1015232
19/08/2020 21.50p 21.64p 21.00p 21.25p 448631
18/08/2020 21.50p 21.90p 21.08p 21.50p 318621
17/08/2020 21.50p 21.99p 21.06p 21.50p 468372
14/08/2020 22.50p 22.50p 21.17p 21.50p 217850
13/08/2020 22.50p 22.80p 22.30p 22.50p 134844
12/08/2020 23.50p 23.90p 22.30p 22.50p 276319
11/08/2020 24.00p 24.20p 23.20p 23.50p 204919
10/08/2020 23.00p 24.99p 23.00p 24.00p 727528
07/08/2020 23.00p 23.70p 22.75p 23.00p 407692
06/08/2020 21.00p 24.00p 21.00p 23.90p 329674
05/08/2020 20.50p 22.00p 20.15p 21.00p 696917
04/08/2020 20.50p 20.94p 19.42p 20.50p 621538
03/08/2020 20.50p 20.99p 19.30p 20.50p 558946
31/07/2020 21.50p 22.10p 19.98p 20.50p 844592
30/07/2020 21.50p 22.85p 21.00p 21.50p 461666
29/07/2020 22.50p 22.50p 21.00p 21.50p 496014
28/07/2020 22.50p 22.70p 21.62p 22.50p 347468
27/07/2020 24.00p 24.00p 21.63p 22.50p 724253
24/07/2020 23.50p 23.99p 23.01p 23.50p 344075
23/07/2020 23.50p 24.00p 23.00p 23.50p 276880
22/07/2020 24.50p 24.50p 23.11p 23.50p 411331
21/07/2020 24.75p 25.05p 23.45p 24.50p 215448
20/07/2020 25.00p 25.48p 24.00p 24.75p 259486
17/07/2020 25.00p 26.00p 24.30p 25.00p 258852
16/07/2020 24.75p 25.50p 24.15p 24.75p 265401
15/07/2020 26.00p 26.00p 24.23p 24.75p 144573
14/07/2020 26.00p 26.45p 25.00p 26.00p 2670242
13/07/2020 26.00p 27.50p 25.02p 26.00p 445426
10/07/2020 26.00p 26.50p 25.11p 26.00p 258154
09/07/2020 24.50p 27.00p 24.40p 26.00p 535113
08/07/2020 23.50p 24.99p 23.50p 24.50p 255307
07/07/2020 22.00p 24.42p 21.82p 23.50p 625454
06/07/2020 22.00p 23.00p 21.00p 22.00p 233952
03/07/2020 22.50p 22.95p 21.00p 22.00p 555717
02/07/2020 24.00p 24.00p 22.00p 22.50p 395491
01/07/2020 13.35p 24.50p 13.35p 24.00p 80199
30/06/2020 24.25p 25.99p 23.89p 24.50p 373410
29/06/2020 24.50p 25.00p 23.99p 24.25p 432928
26/06/2020 24.50p 26.00p 23.92p 24.50p 669256
25/06/2020 25.50p 25.68p 23.00p 24.50p 735830
24/06/2020 25.00p 26.35p 24.76p 25.50p 624378
23/06/2020 24.25p 26.00p 23.76p 25.00p 903641
22/06/2020 22.50p 25.30p 21.60p 24.25p 1349733
19/06/2020 23.25p 23.90p 22.20p 22.50p 184268
18/06/2020 22.50p 24.50p 22.50p 23.25p 838701
17/06/2020 21.75p 23.00p 21.25p 22.50p 310292
16/06/2020 21.50p 21.50p 20.60p 21.50p 153002
15/06/2020 22.00p 22.60p 20.65p 21.00p 238737
12/06/2020 22.50p 23.00p 20.60p 22.00p 801053
11/06/2020 23.50p 24.42p 21.50p 22.50p 661898
10/06/2020 21.25p 24.00p 21.01p 23.50p 863985
09/06/2020 20.25p 21.50p 18.78p 21.30p 950845
08/06/2020 22.50p 22.89p 19.02p 20.25p 783796
05/06/2020 23.00p 24.00p 22.00p 22.50p 401860
04/06/2020 23.50p 23.70p 21.01p 22.50p 1210553
03/06/2020 24.50p 26.00p 22.60p 23.50p 1451370
02/06/2020 23.00p 26.40p 23.00p 24.50p 1716668
01/06/2020 20.25p 23.99p 20.25p 23.00p 1071109
29/05/2020 20.25p 21.00p 19.85p 20.25p 483468
28/05/2020 20.50p 21.00p 19.78p 20.25p 331178
27/05/2020 19.50p 21.00p 19.50p 19.50p 794325
26/05/2020 1.78p 2.00p 1.77p 1.98p 6576478
22/05/2020 1.75p 1.85p 1.73p 1.78p 4082866
21/05/2020 1.73p 1.79p 1.70p 1.75p 5878204
20/05/2020 1.70p 1.76p 1.65p 1.73p 4925088
19/05/2020 1.78p 1.80p 1.65p 1.70p 4320609
18/05/2020 1.65p 1.88p 1.63p 1.78p 21015696
15/05/2020 1.48p 1.70p 1.48p 1.65p 7322571
14/05/2020 1.53p 1.54p 1.46p 1.48p 2446726
13/05/2020 1.55p 1.59p 1.49p 1.53p 4177734
12/05/2020 1.55p 1.65p 1.50p 1.54p 8605144
11/05/2020 1.38p 1.57p 1.31p 1.55p 11496213
07/05/2020 1.40p 1.44p 1.35p 1.38p 2040418
06/05/2020 1.40p 1.44p 1.36p 1.40p 961962
05/05/2020 1.48p 1.48p 1.35p 1.40p 3825511
04/05/2020 1.55p 1.57p 1.45p 1.48p 1707762
01/05/2020 1.58p 1.60p 1.50p 1.55p 2210533
30/04/2020 1.58p 1.64p 1.53p 1.58p 1253924
29/04/2020 1.55p 1.65p 1.52p 1.58p 4693483
28/04/2020 1.58p 1.64p 1.50p 1.55p 4015284
27/04/2020 1.40p 1.59p 1.40p 1.50p 8595996
24/04/2020 1.45p 1.50p 1.37p 1.40p 3961251
23/04/2020 1.45p 1.50p 1.41p 1.45p 2539275
22/04/2020 1.43p 1.50p 1.42p 1.45p 5948030
21/04/2020 1.35p 1.50p 1.35p 1.43p 10145449
20/04/2020 1.25p 1.40p 1.25p 1.35p 8744458
17/04/2020 1.20p 1.37p 1.15p 1.25p 5960921
16/04/2020 1.20p 1.30p 1.15p 1.20p 9716649
15/04/2020 1.25p 1.29p 1.14p 1.20p 2665534
14/04/2020 1.13p 1.30p 1.00p 1.25p 6537730
09/04/2020 1.13p 1.18p 1.06p 1.13p 4437525
08/04/2020 1.10p 1.19p 1.06p 1.10p 3848824
07/04/2020 1.08p 1.15p 1.05p 1.10p 3996405
06/04/2020 1.05p 1.17p 1.00p 1.08p 5071399
03/04/2020 1.05p 1.10p 1.01p 1.05p 2136185
02/04/2020 1.15p 1.15p 0.97p 1.05p 8078900
01/04/2020 1.13p 1.25p 1.05p 1.15p 2481181
31/03/2020 1.13p 1.19p 1.05p 1.13p 1733693
30/03/2020 1.15p 1.20p 1.06p 1.13p 1380678
27/03/2020 1.08p 1.20p 1.05p 1.15p 7278368
26/03/2020 0.95p 1.11p 0.95p 1.08p 3149116
25/03/2020 0.95p 0.99p 0.90p 0.95p 5037348
24/03/2020 0.83p 1.00p 0.83p 0.94p 4028540
23/03/2020 0.78p 0.92p 0.70p 0.85p 6613335
20/03/2020 0.80p 0.90p 0.76p 0.78p 7787263
19/03/2020 0.85p 0.86p 0.75p 0.80p 2830784
18/03/2020 0.93p 0.93p 0.80p 0.86p 10443961
17/03/2020 1.05p 1.05p 0.85p 0.93p 1917198
16/03/2020 1.18p 1.18p 1.00p 1.05p 6882764
13/03/2020 1.15p 1.25p 1.12p 1.18p 1326893
12/03/2020 1.15p 1.25p 1.10p 1.15p 4388641
11/03/2020 1.30p 1.32p 1.22p 1.25p 1759387
10/03/2020 1.30p 1.40p 1.25p 1.30p 4167282
09/03/2020 1.40p 1.40p 1.25p 1.30p 5427529
06/03/2020 1.45p 1.45p 1.35p 1.40p 7972015
05/03/2020 1.50p 1.55p 1.43p 1.45p 4268076
04/03/2020 1.45p 1.55p 1.43p 1.50p 2720757
03/03/2020 1.35p 1.45p 1.35p 1.45p 2512851
02/03/2020 1.35p 1.40p 1.30p 1.35p 6975120
28/02/2020 1.40p 1.41p 1.30p 1.35p 6703675
27/02/2020 1.40p 1.45p 1.35p 1.40p 2626343
26/02/2020 1.50p 1.50p 1.37p 1.40p 6997338
25/02/2020 1.55p 1.55p 1.42p 1.50p 13523217
24/02/2020 1.65p 1.66p 1.50p 1.52p 7046281
21/02/2020 1.73p 1.75p 1.59p 1.65p 8410124

*Close Price adjusted for both dividends and splits