Metal Tiger (MTR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/05/2019 1.23p 1.25p 1.17p 1.23p 1999770
08/05/2019 1.28p 1.28p 1.17p 1.23p 782151
07/05/2019 1.20p 1.32p 1.15p 1.28p 5332399
03/05/2019 1.28p 1.28p 1.16p 1.25p 3874348
02/05/2019 1.25p 1.25p 1.16p 1.25p 2375411
01/05/2019 1.25p 1.30p 1.14p 1.25p 2225635
30/04/2019 1.25p 1.33p 1.18p 1.30p 2251818
29/04/2019 1.23p 1.31p 1.13p 1.25p 703948
26/04/2019 1.20p 1.28p 1.12p 1.15p 2109404
25/04/2019 1.23p 1.30p 1.14p 1.20p 1866701
24/04/2019 1.25p 1.30p 1.15p 1.23p 2547791
23/04/2019 1.28p 1.32p 1.20p 1.25p 1684429
18/04/2019 1.30p 1.33p 1.20p 1.28p 2764548
17/04/2019 1.28p 1.37p 1.27p 1.30p 1049791
16/04/2019 1.33p 1.33p 1.20p 1.30p 8755196
15/04/2019 1.33p 1.37p 1.25p 1.33p 401192
12/04/2019 1.33p 1.35p 1.28p 1.33p 750994
11/04/2019 1.28p 1.32p 1.21p 1.30p 6163057
10/04/2019 1.38p 1.45p 1.20p 1.25p 4402771
09/04/2019 1.45p 1.45p 1.30p 1.35p 5251239
08/04/2019 1.35p 1.48p 1.30p 1.45p 11476266
05/04/2019 1.35p 1.38p 1.32p 1.35p 1248785
04/04/2019 1.40p 1.43p 1.31p 1.35p 1504345
03/04/2019 1.35p 1.50p 1.31p 1.38p 1269154
02/04/2019 1.28p 1.37p 1.26p 1.35p 2646142
01/04/2019 1.38p 1.38p 1.26p 1.28p 4202183
29/03/2019 1.38p 1.38p 1.28p 1.38p 2283562
28/03/2019 1.45p 1.45p 1.28p 1.38p 3810282
27/03/2019 1.35p 1.40p 1.30p 1.33p 5694452
26/03/2019 1.48p 1.48p 1.30p 1.35p 2127194
25/03/2019 1.35p 1.50p 1.35p 1.45p 4409052
22/03/2019 1.38p 1.39p 1.32p 1.35p 2716844
21/03/2019 1.38p 1.39p 1.35p 1.38p 975391
20/03/2019 1.48p 1.48p 1.35p 1.38p 841879
19/03/2019 1.48p 1.55p 1.41p 1.48p 1691789
18/03/2019 1.43p 1.54p 1.35p 1.48p 7814501
15/03/2019 1.35p 1.48p 1.34p 1.43p 2719376
14/03/2019 1.35p 1.44p 1.34p 1.35p 7540989
13/03/2019 1.38p 1.44p 1.30p 1.35p 4027790
12/03/2019 1.35p 1.45p 1.35p 1.38p 3339713
11/03/2019 1.28p 1.35p 1.24p 1.30p 2054329
08/03/2019 1.30p 1.30p 1.25p 1.30p 2442808
07/03/2019 1.30p 1.30p 1.25p 1.30p 871762
06/03/2019 1.30p 1.30p 1.25p 1.30p 118101
05/03/2019 1.33p 1.35p 1.25p 1.30p 2802796
04/03/2019 1.30p 1.35p 1.28p 1.35p 2979152
01/03/2019 1.25p 1.33p 1.24p 1.30p 1872814
28/02/2019 1.25p 1.30p 1.22p 1.25p 2174881
27/02/2019 1.33p 1.33p 1.23p 1.25p 2167142
26/02/2019 1.38p 1.38p 1.26p 1.33p 1338942
25/02/2019 1.33p 1.38p 1.30p 1.38p 965013
22/02/2019 1.30p 1.44p 1.30p 1.33p 2788708
21/02/2019 1.20p 1.30p 1.20p 1.30p 3336123
20/02/2019 1.20p 1.26p 1.20p 1.20p 2732623
19/02/2019 1.25p 1.25p 1.20p 1.23p 3287264
18/02/2019 1.30p 1.30p 1.21p 1.25p 2586104
15/02/2019 1.33p 1.33p 1.21p 1.30p 2981139
14/02/2019 1.28p 1.28p 1.21p 1.25p 4366530
13/02/2019 1.28p 1.30p 1.24p 1.24p 6580779
12/02/2019 1.35p 1.35p 1.25p 1.28p 2064900
11/02/2019 1.30p 1.50p 1.26p 1.33p 9066215
08/02/2019 1.30p 1.35p 1.25p 1.30p 4812509
07/02/2019 1.28p 1.31p 1.25p 1.30p 4597519
06/02/2019 1.33p 1.38p 1.26p 1.28p 5088016
05/02/2019 1.33p 1.39p 1.27p 1.33p 2952506
04/02/2019 1.35p 1.41p 1.25p 1.33p 6854722
01/02/2019 1.38p 1.38p 1.31p 1.35p 2768043
31/01/2019 1.38p 1.38p 1.36p 1.38p 1775640
30/01/2019 1.45p 1.45p 1.36p 1.38p 3688849
29/01/2019 1.45p 1.50p 1.40p 1.45p 1978180
28/01/2019 1.50p 1.50p 1.40p 1.45p 5191405
25/01/2019 1.55p 1.57p 1.50p 1.50p 1009370
24/01/2019 1.60p 1.62p 1.51p 1.55p 1441004
23/01/2019 1.50p 1.64p 1.49p 1.60p 1950964
22/01/2019 1.60p 1.61p 1.41p 1.50p 8187172
21/01/2019 1.23p 1.65p 1.23p 1.60p 29110988
18/01/2019 1.25p 1.27p 1.20p 1.23p 4939253
17/01/2019 1.25p 1.27p 1.22p 1.25p 2605341
16/01/2019 1.33p 1.33p 1.25p 1.25p 3178994
15/01/2019 1.25p 1.33p 1.24p 1.33p 5956662
14/01/2019 1.25p 1.30p 1.21p 1.25p 3964375
11/01/2019 1.20p 1.30p 1.16p 1.25p 7698661
10/01/2019 1.15p 1.24p 1.12p 1.20p 8057880
09/01/2019 1.20p 1.20p 1.11p 1.15p 4865609
08/01/2019 1.15p 1.25p 1.12p 1.20p 1655037
07/01/2019 1.15p 1.16p 1.10p 1.15p 4624330
04/01/2019 1.23p 1.23p 1.08p 1.15p 9087830
03/01/2019 1.23p 1.25p 1.16p 1.23p 3282509
02/01/2019 1.25p 1.30p 1.17p 1.23p 2222521
31/12/2018 1.25p 1.27p 1.20p 1.25p 1982818
28/12/2018 1.28p 1.30p 1.20p 1.25p 3212798
27/12/2018 1.28p 1.32p 1.24p 1.28p 927414
24/12/2018 1.25p 1.30p 1.25p 1.28p 294846
21/12/2018 1.25p 1.30p 1.22p 1.25p 2071209
20/12/2018 1.30p 1.32p 1.15p 1.25p 8651943
19/12/2018 1.20p 1.29p 1.20p 1.28p 1618806
18/12/2018 1.35p 1.35p 1.20p 1.23p 4696028
17/12/2018 1.35p 1.37p 1.31p 1.35p 2472832
14/12/2018 1.28p 1.40p 1.28p 1.35p 4365683
13/12/2018 1.30p 1.36p 1.24p 1.28p 2620371
12/12/2018 1.28p 1.30p 1.20p 1.30p 5608296
11/12/2018 1.43p 1.43p 1.26p 1.28p 14169138
10/12/2018 1.70p 1.70p 1.40p 1.45p 9807978
07/12/2018 1.68p 1.75p 1.62p 1.70p 2910271
06/12/2018 1.60p 1.79p 1.60p 1.68p 4834582
05/12/2018 1.50p 1.75p 1.50p 1.60p 5522593
04/12/2018 1.45p 1.57p 1.45p 1.55p 1960606
03/12/2018 1.40p 1.47p 1.35p 1.45p 4399542
30/11/2018 1.35p 1.48p 1.32p 1.40p 4504144
29/11/2018 1.50p 1.50p 1.32p 1.38p 15120821
28/11/2018 1.58p 1.58p 1.45p 1.50p 7062582
27/11/2018 1.60p 1.63p 1.55p 1.58p 1254202
26/11/2018 1.75p 1.77p 1.58p 1.60p 3178511
23/11/2018 1.70p 1.79p 1.70p 1.75p 3460961
22/11/2018 1.68p 1.75p 1.65p 1.70p 854981
21/11/2018 1.65p 1.82p 1.60p 1.68p 7687168
20/11/2018 1.68p 1.68p 1.45p 1.55p 12740883
19/11/2018 1.78p 1.78p 1.63p 1.65p 9898056
16/11/2018 1.80p 1.84p 1.75p 1.78p 3045747
15/11/2018 1.78p 1.80p 1.76p 1.78p 5450471
14/11/2018 1.93p 1.94p 1.78p 1.78p 5738379
13/11/2018 1.88p 1.94p 1.84p 1.93p 5338267
12/11/2018 1.90p 1.93p 1.84p 1.90p 1464871
09/11/2018 1.88p 1.92p 1.82p 1.90p 1866311
08/11/2018 1.85p 1.90p 1.83p 1.88p 2008068
07/11/2018 1.90p 1.90p 1.81p 1.85p 2503305
06/11/2018 1.88p 1.91p 1.82p 1.90p 2397380
05/11/2018 1.88p 1.95p 1.80p 1.88p 3672201
02/11/2018 1.88p 1.92p 1.80p 1.88p 3630995
01/11/2018 1.90p 1.97p 1.88p 1.88p 3198522
31/10/2018 1.85p 1.96p 1.85p 1.90p 3722826
30/10/2018 1.85p 1.95p 1.80p 1.85p 5249692
29/10/2018 2.03p 2.03p 1.83p 1.85p 5543438
26/10/2018 2.03p 2.03p 1.90p 2.03p 1796699
25/10/2018 2.05p 2.06p 1.93p 1.95p 3756659
24/10/2018 1.95p 2.10p 1.92p 2.08p 2644220
23/10/2018 2.05p 2.06p 1.90p 1.95p 11730750
22/10/2018 2.10p 2.12p 2.02p 2.05p 5348561
19/10/2018 2.13p 2.13p 2.06p 2.10p 3778052
18/10/2018 2.20p 2.27p 1.96p 2.13p 15985998
17/10/2018 2.25p 2.31p 2.20p 2.20p 4318052
16/10/2018 2.30p 2.33p 2.21p 2.25p 1891613
15/10/2018 2.35p 2.37p 2.26p 2.30p 1327080
12/10/2018 2.28p 2.40p 2.20p 2.35p 2802611
11/10/2018 2.40p 2.40p 2.28p 2.28p 6344611
10/10/2018 2.40p 2.45p 2.39p 2.40p 4980634
09/10/2018 2.40p 2.45p 2.38p 2.40p 2131699
08/10/2018 2.40p 2.45p 2.35p 2.40p 2165598
05/10/2018 2.40p 2.42p 2.38p 2.40p 3505060
04/10/2018 2.40p 2.43p 2.37p 2.40p 7387408
03/10/2018 2.40p 2.42p 2.39p 2.40p 7045834
02/10/2018 2.40p 2.50p 2.37p 2.40p 5937910
01/10/2018 2.35p 2.42p 2.35p 2.40p 4853091
28/09/2018 2.35p 2.40p 2.35p 2.38p 1301738
27/09/2018 2.45p 2.45p 2.30p 2.35p 6781910
26/09/2018 2.38p 2.50p 2.38p 2.45p 5467472
25/09/2018 2.40p 2.40p 2.35p 2.38p 2701527
24/09/2018 2.40p 2.42p 2.38p 2.40p 1972437
21/09/2018 2.40p 2.43p 2.36p 2.40p 2834760
20/09/2018 2.50p 2.50p 2.36p 2.40p 4661882
19/09/2018 2.53p 2.53p 2.40p 2.50p 1614840
18/09/2018 2.40p 2.54p 2.38p 2.53p 2387891
17/09/2018 2.38p 2.44p 2.38p 2.40p 5777730
14/09/2018 2.38p 2.45p 2.32p 2.38p 3973819
13/09/2018 2.40p 2.41p 2.35p 2.38p 3463555
12/09/2018 2.35p 2.44p 2.33p 2.40p 4612725
11/09/2018 2.45p 2.50p 2.32p 2.35p 2881473
10/09/2018 2.50p 2.55p 2.40p 2.45p 2442867
07/09/2018 2.45p 2.54p 2.40p 2.50p 2599321
06/09/2018 2.50p 2.56p 2.43p 2.45p 1971845
05/09/2018 2.48p 2.52p 2.43p 2.50p 2095574
04/09/2018 2.58p 2.62p 2.45p 2.48p 12612677
03/09/2018 2.50p 2.65p 2.42p 2.58p 11541422
31/08/2018 2.35p 2.64p 2.35p 2.50p 6357853
30/08/2018 2.35p 2.41p 2.33p 2.35p 1770748
29/08/2018 2.38p 2.42p 2.30p 2.35p 1436467
28/08/2018 2.43p 2.50p 2.32p 2.35p 3799246
24/08/2018 2.38p 2.46p 2.26p 2.43p 6427380
23/08/2018 2.45p 2.49p 2.34p 2.38p 4707221
22/08/2018 2.48p 2.55p 2.44p 2.45p 3439050
21/08/2018 2.58p 2.58p 2.44p 2.48p 4157968
20/08/2018 2.60p 2.60p 2.55p 2.58p 1675038
17/08/2018 2.60p 2.65p 2.47p 2.60p 5550715
16/08/2018 2.58p 2.59p 2.45p 2.58p 4355884
15/08/2018 2.80p 2.80p 2.50p 2.55p 16829328
14/08/2018 2.83p 2.83p 2.75p 2.78p 3835891
13/08/2018 2.68p 2.84p 2.66p 2.83p 6552537
10/08/2018 2.70p 2.80p 2.66p 2.68p 6486393
09/08/2018 2.65p 2.74p 2.64p 2.70p 6653211
08/08/2018 2.75p 2.84p 2.61p 2.65p 25027224
07/08/2018 2.85p 2.93p 2.75p 2.75p 13473141
06/08/2018 3.20p 3.20p 2.80p 2.85p 64059660
03/08/2018 3.03p 3.44p 3.03p 3.35p 27821724
02/08/2018 3.08p 3.18p 2.95p 3.03p 7398318
01/08/2018 3.10p 3.17p 3.03p 3.08p 6354674
31/07/2018 3.10p 3.18p 2.98p 3.10p 4779482
30/07/2018 3.08p 3.15p 3.00p 3.10p 3876130
27/07/2018 3.03p 3.12p 2.96p 3.08p 9084111
26/07/2018 3.08p 3.18p 2.96p 3.03p 7894396
25/07/2018 3.10p 3.14p 2.96p 3.08p 4995556

*Close Price adjusted for both dividends and splits