Metal Tiger (MTR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/02/2020 1.73p 1.75p 1.67p 1.73p 6584030
19/02/2020 1.65p 1.75p 1.61p 1.73p 11176642
18/02/2020 1.55p 1.69p 1.51p 1.65p 6211405
17/02/2020 1.50p 1.60p 1.46p 1.55p 7456812
14/02/2020 1.53p 1.57p 1.44p 1.55p 8572214
13/02/2020 1.65p 1.70p 1.45p 1.53p 7763488
12/02/2020 1.55p 1.71p 1.55p 1.71p 10161909
11/02/2020 1.63p 1.63p 1.45p 1.56p 10434121
10/02/2020 1.55p 1.80p 1.54p 1.62p 43352032
07/02/2020 1.15p 1.63p 1.15p 1.55p 74803400
06/02/2020 1.15p 1.18p 1.13p 1.16p 2974599
05/02/2020 1.20p 1.22p 1.11p 1.15p 6612589
04/02/2020 1.23p 1.23p 1.15p 1.20p 11089488
03/02/2020 1.30p 1.30p 1.20p 1.20p 3247851
31/01/2020 1.30p 1.33p 1.25p 1.30p 1558645
30/01/2020 1.30p 1.32p 1.25p 1.30p 5079638
29/01/2020 1.28p 1.32p 1.23p 1.30p 1697409
28/01/2020 1.33p 1.33p 1.25p 1.28p 2087811
27/01/2020 1.33p 1.33p 1.30p 1.33p 1954945
24/01/2020 1.32p 1.35p 1.30p 1.33p 4537228
23/01/2020 1.32p 1.33p 1.31p 1.32p 6415108
22/01/2020 1.33p 1.33p 1.31p 1.32p 6299629
21/01/2020 1.33p 1.33p 1.31p 1.33p 8135545
20/01/2020 1.33p 1.33p 1.33p 1.33p 571400
17/01/2020 1.33p 1.33p 1.31p 1.33p 3809601
16/01/2020 1.36p 1.36p 1.30p 1.33p 7843722
15/01/2020 1.38p 1.38p 1.33p 1.37p 8522479
14/01/2020 1.38p 1.38p 1.35p 1.38p 1991600
13/01/2020 1.38p 1.40p 1.35p 1.38p 734348
10/01/2020 1.38p 1.38p 1.35p 1.38p 1176236
09/01/2020 1.38p 1.38p 1.35p 1.38p 8175437
08/01/2020 1.38p 1.39p 1.35p 1.38p 7463916
07/01/2020 1.38p 1.38p 1.35p 1.38p 4286123
06/01/2020 1.38p 1.40p 1.36p 1.37p 1385182
03/01/2020 1.40p 1.40p 1.35p 1.38p 4727429
02/01/2020 1.38p 1.44p 1.35p 1.40p 10666945
31/12/2019 1.38p 1.40p 1.33p 1.38p 2583965
30/12/2019 1.38p 1.38p 1.35p 1.36p 4074724
27/12/2019 1.35p 1.39p 1.35p 1.36p 5421080
24/12/2019 1.38p 1.40p 1.35p 1.38p 2181900
23/12/2019 1.38p 1.44p 1.35p 1.38p 5063942
20/12/2019 1.28p 1.44p 1.27p 1.38p 20356050
19/12/2019 1.23p 1.30p 1.23p 1.28p 12957335
18/12/2019 1.23p 1.24p 1.20p 1.23p 1815711
17/12/2019 1.25p 1.27p 1.22p 1.23p 5910271
16/12/2019 1.20p 1.25p 1.18p 1.20p 2525815
13/12/2019 1.15p 1.25p 1.15p 1.20p 4094870
12/12/2019 1.15p 1.15p 1.10p 1.15p 2172168
11/12/2019 1.15p 1.19p 1.10p 1.15p 2355444
10/12/2019 1.13p 1.19p 1.12p 1.15p 905618
09/12/2019 1.20p 1.20p 1.13p 1.15p 4545842
06/12/2019 1.20p 1.20p 1.13p 1.20p 1683169
05/12/2019 1.15p 1.16p 1.13p 1.15p 968135
04/12/2019 1.18p 1.18p 1.10p 1.15p 6850089
03/12/2019 1.20p 1.20p 1.15p 1.18p 1875155
02/12/2019 1.18p 1.24p 1.10p 1.20p 1828345
29/11/2019 1.20p 1.20p 1.16p 1.18p 2773639
28/11/2019 1.20p 1.24p 1.16p 1.20p 2989097
27/11/2019 1.23p 1.23p 1.16p 1.20p 749892
26/11/2019 1.23p 1.24p 1.15p 1.23p 1943566
25/11/2019 1.25p 1.25p 1.16p 1.23p 2533313
22/11/2019 1.23p 1.26p 1.22p 1.25p 3514256
21/11/2019 1.25p 1.26p 1.20p 1.23p 1973521
20/11/2019 1.20p 1.30p 1.20p 1.25p 1973915
19/11/2019 1.18p 1.24p 1.17p 1.20p 4128833
18/11/2019 1.20p 1.20p 1.07p 1.18p 7845004
15/11/2019 1.18p 1.22p 1.14p 1.20p 3255844
14/11/2019 1.20p 1.22p 1.10p 1.18p 7428450
13/11/2019 1.25p 1.25p 1.15p 1.20p 5352809
12/11/2019 1.28p 1.28p 1.20p 1.25p 3707302
11/11/2019 1.28p 1.28p 1.25p 1.28p 814407
08/11/2019 1.30p 1.32p 1.25p 1.28p 1909297
07/11/2019 1.30p 1.33p 1.27p 1.30p 755200
06/11/2019 1.25p 1.35p 1.25p 1.30p 6626431
05/11/2019 1.25p 1.28p 1.25p 1.25p 5204657
04/11/2019 1.30p 1.33p 1.21p 1.25p 2858129
01/11/2019 1.28p 1.30p 1.25p 1.30p 1093519
31/10/2019 1.25p 1.28p 1.20p 1.28p 1643840
30/10/2019 1.28p 1.28p 1.23p 1.25p 2787271
29/10/2019 1.30p 1.30p 1.25p 1.28p 3598911
28/10/2019 1.33p 1.33p 1.28p 1.30p 828658
25/10/2019 1.35p 1.37p 1.30p 1.33p 1473500
24/10/2019 1.35p 1.38p 1.32p 1.33p 1192146
23/10/2019 1.33p 1.35p 1.32p 1.35p 1507555
22/10/2019 1.35p 1.35p 1.30p 1.33p 2045507
21/10/2019 1.40p 1.40p 1.30p 1.35p 2087401
18/10/2019 1.43p 1.48p 1.38p 1.40p 1800648
17/10/2019 1.40p 1.49p 1.36p 1.43p 3565393
16/10/2019 1.35p 1.45p 1.35p 1.35p 3248487
15/10/2019 1.35p 1.39p 1.30p 1.35p 539216
14/10/2019 1.35p 1.40p 1.31p 1.35p 1297856
11/10/2019 1.40p 1.40p 1.30p 1.35p 2238526
10/10/2019 1.35p 1.40p 1.35p 1.40p 2201107
09/10/2019 1.40p 1.45p 1.35p 1.35p 2210378
08/10/2019 1.33p 1.40p 1.31p 1.35p 3378003
07/10/2019 1.30p 1.33p 1.27p 1.33p 1110798
04/10/2019 1.30p 1.32p 1.26p 1.30p 1157860
03/10/2019 1.35p 1.35p 1.27p 1.30p 1690202
02/10/2019 1.40p 1.40p 1.27p 1.35p 2833867
01/10/2019 1.43p 1.47p 1.40p 1.40p 3653674
30/09/2019 1.40p 1.50p 1.37p 1.43p 3612715
27/09/2019 1.35p 1.45p 1.29p 1.40p 5216101
26/09/2019 1.28p 1.40p 1.26p 1.35p 5427556
25/09/2019 1.23p 1.29p 1.23p 1.28p 1094308
24/09/2019 1.25p 1.25p 1.20p 1.20p 2687299
23/09/2019 1.28p 1.28p 1.22p 1.25p 350000
20/09/2019 1.28p 1.29p 1.26p 1.28p 521830
19/09/2019 1.30p 1.31p 1.25p 1.28p 329034
18/09/2019 1.30p 1.34p 1.25p 1.30p 1492025
17/09/2019 1.30p 1.35p 1.28p 1.30p 611565
16/09/2019 1.28p 1.35p 1.25p 1.30p 2327746
13/09/2019 1.25p 1.30p 1.25p 1.28p 1974180
12/09/2019 1.25p 1.30p 1.22p 1.25p 3529909
11/09/2019 1.25p 1.25p 1.21p 1.25p 609753
10/09/2019 1.18p 1.30p 1.16p 1.25p 3529953
09/09/2019 1.23p 1.24p 1.15p 1.18p 2560195
06/09/2019 1.25p 1.30p 1.20p 1.23p 1035264
05/09/2019 1.25p 1.29p 1.22p 1.25p 1712890
04/09/2019 1.25p 1.29p 1.22p 1.25p 1932706
03/09/2019 1.25p 1.28p 1.16p 1.23p 3156293
02/09/2019 1.25p 1.28p 1.20p 1.25p 2169094
30/08/2019 1.23p 1.27p 1.20p 1.25p 2662922
29/08/2019 1.15p 1.25p 1.12p 1.23p 3157558
28/08/2019 1.20p 1.21p 1.10p 1.18p 2113402
27/08/2019 1.20p 1.22p 1.15p 1.20p 2625139
23/08/2019 1.20p 1.20p 1.17p 1.20p 1049266
22/08/2019 1.20p 1.22p 1.16p 1.20p 536679
21/08/2019 1.18p 1.22p 1.17p 1.20p 1108080
20/08/2019 1.20p 1.22p 1.16p 1.18p 635803
19/08/2019 1.20p 1.22p 1.17p 1.20p 364046
16/08/2019 1.20p 1.20p 1.17p 1.20p 466307
15/08/2019 1.23p 1.25p 1.16p 1.20p 2143060
14/08/2019 1.20p 1.29p 1.17p 1.23p 2837187
13/08/2019 1.20p 1.23p 1.15p 1.20p 7421170
12/08/2019 1.25p 1.27p 1.18p 1.20p 8086612
09/08/2019 1.30p 1.30p 1.21p 1.25p 2187463
08/08/2019 1.28p 1.30p 1.25p 1.30p 2458317
07/08/2019 1.30p 1.31p 1.25p 1.28p 1466403
06/08/2019 1.33p 1.34p 1.25p 1.30p 5430848
05/08/2019 1.40p 1.42p 1.29p 1.33p 2511242
02/08/2019 1.40p 1.45p 1.37p 1.40p 1203622
01/08/2019 1.38p 1.44p 1.27p 1.40p 7612673
31/07/2019 1.40p 1.40p 1.35p 1.38p 2291318
30/07/2019 1.40p 1.41p 1.35p 1.40p 658837
29/07/2019 1.45p 1.45p 1.36p 1.40p 1504474
26/07/2019 1.45p 1.51p 1.40p 1.45p 4828423
25/07/2019 1.43p 1.48p 1.37p 1.45p 3650797
24/07/2019 1.45p 1.45p 1.35p 1.43p 5380899
23/07/2019 1.40p 1.53p 1.38p 1.45p 7667667
22/07/2019 1.45p 1.45p 1.35p 1.40p 3442930
19/07/2019 1.35p 1.47p 1.33p 1.45p 2931852
18/07/2019 1.30p 1.38p 1.30p 1.35p 5781941
17/07/2019 1.30p 1.33p 1.27p 1.30p 953753
16/07/2019 1.35p 1.35p 1.25p 1.30p 5012490
15/07/2019 1.40p 1.43p 1.35p 1.35p 1168955
12/07/2019 1.45p 1.49p 1.36p 1.40p 3767347
11/07/2019 1.43p 1.49p 1.40p 1.45p 2289301
10/07/2019 1.45p 1.48p 1.42p 1.43p 3857456
09/07/2019 1.38p 1.53p 1.33p 1.45p 6853777
08/07/2019 1.35p 1.38p 1.32p 1.38p 858486
05/07/2019 1.35p 1.36p 1.30p 1.35p 4011669
04/07/2019 1.35p 1.35p 1.30p 1.35p 2072248
03/07/2019 1.35p 1.36p 1.30p 1.35p 5662106
02/07/2019 1.35p 1.39p 1.32p 1.35p 2528931
01/07/2019 1.35p 1.40p 1.30p 1.35p 8222403
28/06/2019 1.38p 1.40p 1.30p 1.35p 4715300
27/06/2019 1.45p 1.49p 1.35p 1.38p 4798207
26/06/2019 1.40p 1.47p 1.40p 1.45p 4680602
25/06/2019 1.45p 1.60p 1.38p 1.40p 28827504
24/06/2019 1.35p 1.35p 1.26p 1.30p 5963683
21/06/2019 1.33p 1.37p 1.30p 1.35p 3870129
20/06/2019 1.38p 1.38p 1.32p 1.33p 1604287
19/06/2019 1.35p 1.38p 1.32p 1.38p 1667055
18/06/2019 1.38p 1.39p 1.30p 1.35p 5775581
17/06/2019 1.40p 1.44p 1.35p 1.38p 4194957
14/06/2019 1.40p 1.44p 1.36p 1.40p 1314926
13/06/2019 1.35p 1.47p 1.31p 1.40p 2623504
12/06/2019 1.43p 1.43p 1.35p 1.35p 664752
11/06/2019 1.43p 1.43p 1.35p 1.43p 383336
10/06/2019 1.50p 1.50p 1.35p 1.43p 1844304
07/06/2019 1.48p 1.59p 1.45p 1.50p 6140615
06/06/2019 1.35p 1.53p 1.35p 1.48p 3758676
05/06/2019 1.35p 1.50p 1.32p 1.40p 4441143
04/06/2019 1.33p 1.42p 1.25p 1.35p 4096752
03/06/2019 1.33p 1.39p 1.29p 1.33p 4336302
31/05/2019 1.33p 1.37p 1.25p 1.33p 4776096
30/05/2019 1.28p 1.30p 1.25p 1.28p 3373502
29/05/2019 1.23p 1.30p 1.23p 1.28p 3672695
28/05/2019 1.20p 1.30p 1.19p 1.23p 6195364
24/05/2019 1.18p 1.24p 1.13p 1.20p 5983160
23/05/2019 1.23p 1.25p 1.15p 1.18p 1872923
22/05/2019 1.13p 1.20p 1.12p 1.15p 926459
21/05/2019 1.13p 1.15p 1.07p 1.13p 10625540
20/05/2019 1.15p 1.15p 1.11p 1.13p 2413880
17/05/2019 1.18p 1.18p 1.12p 1.15p 1181792
16/05/2019 1.18p 1.21p 1.15p 1.18p 4217511
15/05/2019 1.15p 1.19p 1.10p 1.18p 4005228
14/05/2019 1.13p 1.20p 1.10p 1.15p 4740662
13/05/2019 1.15p 1.15p 1.11p 1.13p 4922748
10/05/2019 1.23p 1.23p 1.11p 1.15p 3323308

*Close Price adjusted for both dividends and splits