Metal Tiger (MTR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/07/2018 3.03p 3.13p 2.97p 3.10p 4579576
23/07/2018 2.93p 3.10p 2.93p 3.03p 9877551
20/07/2018 2.75p 3.00p 2.68p 2.98p 8209332
19/07/2018 2.85p 2.85p 2.70p 2.73p 6167322
18/07/2018 3.08p 3.15p 2.67p 2.85p 21369400
17/07/2018 2.98p 2.98p 2.83p 2.85p 7572889
16/07/2018 3.05p 3.08p 2.95p 2.98p 2718268
13/07/2018 2.93p 3.00p 2.85p 2.95p 3463121
12/07/2018 2.90p 3.05p 2.90p 2.95p 5033570
11/07/2018 3.03p 3.08p 2.80p 2.90p 5291273
10/07/2018 3.00p 3.18p 2.92p 3.03p 13627864
09/07/2018 2.98p 3.05p 2.89p 3.00p 6476703
06/07/2018 2.95p 3.02p 2.81p 2.85p 3856365
05/07/2018 2.98p 3.05p 2.86p 2.93p 6324850
04/07/2018 2.90p 3.05p 2.87p 2.98p 4961438
03/07/2018 2.85p 2.96p 2.81p 2.90p 3423630
02/07/2018 2.90p 3.03p 2.81p 2.85p 5910848
29/06/2018 2.85p 2.89p 2.80p 2.83p 4432998
28/06/2018 2.85p 2.94p 2.80p 2.83p 5151495
27/06/2018 2.85p 2.90p 2.75p 2.85p 4517701
26/06/2018 2.90p 2.92p 2.81p 2.85p 4633354
25/06/2018 2.98p 3.02p 2.86p 2.90p 1764474
22/06/2018 2.88p 3.00p 2.80p 2.95p 11618484
21/06/2018 2.90p 2.98p 2.75p 2.88p 1638713
20/06/2018 2.88p 3.02p 2.81p 2.90p 7009813
19/06/2018 3.00p 3.00p 2.78p 2.88p 6784554
18/06/2018 2.75p 3.05p 2.70p 3.00p 11095584
15/06/2018 2.65p 2.80p 2.60p 2.75p 6643103
14/06/2018 2.70p 2.75p 2.63p 2.75p 1165937
13/06/2018 2.70p 2.80p 2.64p 2.70p 3779474
12/06/2018 2.70p 2.80p 2.52p 2.70p 9098931
11/06/2018 2.55p 2.60p 2.43p 2.55p 2694164
08/06/2018 2.58p 2.64p 2.50p 2.58p 2764753
07/06/2018 2.63p 2.71p 2.54p 2.58p 2939788
06/06/2018 2.55p 2.75p 2.54p 2.63p 11076066
05/06/2018 2.40p 2.58p 2.38p 2.55p 3075069
04/06/2018 2.53p 2.55p 2.36p 2.40p 5262074
01/06/2018 2.30p 2.55p 2.30p 2.53p 9319459
31/05/2018 2.23p 2.35p 2.18p 2.30p 2015954
30/05/2018 2.28p 2.29p 2.20p 2.23p 1165343
29/05/2018 2.28p 2.35p 2.19p 2.28p 4234821
25/05/2018 2.35p 2.35p 2.17p 2.28p 12432939
24/05/2018 2.45p 2.57p 2.30p 2.35p 5649848
23/05/2018 2.48p 2.50p 2.38p 2.45p 6256318
22/05/2018 2.55p 2.58p 2.42p 2.48p 8102094
21/05/2018 2.38p 2.60p 2.38p 2.55p 16901038
18/05/2018 2.30p 2.50p 2.26p 2.38p 5939735
17/05/2018 2.25p 2.38p 2.19p 2.25p 2868378
16/05/2018 2.20p 2.30p 2.16p 2.25p 3282990
15/05/2018 2.20p 2.30p 2.13p 2.20p 4953967
14/05/2018 2.15p 2.20p 2.10p 2.15p 1589263
11/05/2018 2.00p 2.25p 2.00p 2.15p 12487555
10/05/2018 2.03p 2.08p 1.95p 2.00p 1078582
09/05/2018 2.00p 2.05p 1.97p 2.03p 1261422
08/05/2018 2.03p 2.09p 1.92p 2.00p 3811489
04/05/2018 2.03p 2.07p 1.94p 2.03p 2037969
03/05/2018 2.03p 2.10p 1.97p 2.03p 4868276
02/05/2018 1.95p 2.05p 1.91p 2.03p 3226712
01/05/2018 1.95p 2.00p 1.93p 1.95p 1279671
30/04/2018 2.00p 2.00p 1.93p 1.95p 1055324
27/04/2018 2.00p 2.03p 1.92p 2.00p 2975715
26/04/2018 1.98p 2.05p 1.91p 1.95p 4094083
25/04/2018 1.98p 1.98p 1.88p 1.98p 3439191
24/04/2018 1.95p 2.05p 1.92p 1.98p 4242147
23/04/2018 2.00p 2.03p 1.85p 1.95p 4345969
20/04/2018 1.93p 2.02p 1.88p 2.00p 3454120
19/04/2018 1.95p 2.01p 1.85p 1.90p 3726101
18/04/2018 1.95p 2.05p 1.80p 1.95p 4183357
17/04/2018 1.95p 1.99p 1.85p 1.95p 3131841
16/04/2018 1.98p 2.00p 1.85p 1.95p 4946838
13/04/2018 1.98p 2.03p 1.90p 1.98p 2996940
12/04/2018 2.03p 2.04p 1.90p 1.98p 4341397
11/04/2018 2.00p 2.05p 1.95p 2.03p 5159116
10/04/2018 2.05p 2.05p 1.96p 2.00p 2463408
09/04/2018 2.05p 2.13p 2.00p 2.05p 8023034
06/04/2018 2.00p 2.10p 1.90p 2.05p 13316659
05/04/2018 1.95p 2.15p 1.92p 2.00p 2498498
04/04/2018 2.05p 2.05p 1.90p 1.95p 8709336
03/04/2018 2.10p 2.10p 1.92p 2.05p 3572582
29/03/2018 2.00p 2.03p 1.90p 2.00p 4535973
28/03/2018 1.98p 2.02p 1.91p 2.00p 3613397
27/03/2018 1.98p 2.02p 1.92p 1.98p 2270655
26/03/2018 2.03p 2.05p 1.92p 2.00p 7588957
23/03/2018 2.00p 2.15p 1.95p 2.03p 6058572
22/03/2018 2.05p 2.09p 1.95p 2.00p 2668797
21/03/2018 2.05p 2.08p 1.98p 2.05p 2284611
20/03/2018 2.05p 2.15p 1.95p 2.00p 5224803
19/03/2018 2.10p 2.18p 2.00p 2.05p 1005678
16/03/2018 2.13p 2.20p 2.03p 2.10p 4192183
15/03/2018 2.08p 2.16p 2.02p 2.13p 2144171
14/03/2018 2.10p 2.10p 2.00p 2.08p 2543021
13/03/2018 2.13p 2.13p 1.96p 2.10p 2383292
12/03/2018 2.05p 2.19p 1.97p 2.13p 5754505
09/03/2018 2.10p 2.15p 2.00p 2.05p 2973491
08/03/2018 2.08p 2.25p 2.00p 2.10p 3103897
07/03/2018 2.18p 2.40p 2.05p 2.08p 4723854
06/03/2018 2.33p 2.33p 2.10p 2.18p 4040503
05/03/2018 2.25p 2.47p 2.22p 2.33p 11542871
02/03/2018 2.08p 2.30p 2.00p 2.25p 7825501
01/03/2018 1.98p 2.08p 1.93p 2.08p 4740120
28/02/2018 2.05p 2.08p 1.95p 1.98p 3799493
27/02/2018 2.13p 2.13p 1.96p 2.05p 2490021
26/02/2018 2.10p 2.19p 2.02p 2.13p 4263978
23/02/2018 2.10p 2.11p 2.06p 2.10p 642880
22/02/2018 2.10p 2.18p 2.00p 2.10p 1567324
21/02/2018 2.05p 2.20p 2.00p 2.10p 1657455
20/02/2018 2.08p 2.10p 2.00p 2.05p 3018765
19/02/2018 2.15p 2.20p 2.00p 2.08p 5941180
16/02/2018 2.15p 2.25p 2.05p 2.15p 2091098
15/02/2018 2.05p 2.28p 2.05p 2.15p 3626169
14/02/2018 2.10p 2.20p 1.98p 2.05p 2771566
13/02/2018 2.08p 2.20p 2.02p 2.10p 2262477
12/02/2018 2.03p 2.15p 1.95p 2.05p 2814976
09/02/2018 2.05p 2.09p 1.93p 2.03p 4156272
08/02/2018 2.10p 2.10p 2.00p 2.05p 1815205
07/02/2018 2.03p 2.15p 1.98p 2.10p 2021978
06/02/2018 1.98p 2.15p 1.80p 2.03p 5927903
05/02/2018 2.00p 2.15p 1.91p 2.05p 8467109
02/02/2018 2.20p 2.30p 1.87p 2.10p 21386012
01/02/2018 2.10p 2.24p 2.10p 2.20p 5820916
31/01/2018 2.25p 2.33p 2.01p 2.10p 10437988
30/01/2018 2.23p 2.30p 2.11p 2.15p 9921912
29/01/2018 2.20p 2.35p 2.20p 2.23p 4981535
26/01/2018 2.23p 2.30p 2.18p 2.20p 7075824
25/01/2018 2.35p 2.40p 2.20p 2.23p 3756831
24/01/2018 2.30p 2.34p 2.20p 2.25p 2185735
23/01/2018 2.30p 2.40p 2.22p 2.30p 3618604
22/01/2018 2.35p 2.40p 2.21p 2.30p 4985526
19/01/2018 2.38p 2.62p 2.30p 2.35p 6335193
18/01/2018 2.38p 2.49p 2.32p 2.35p 3012618
17/01/2018 2.30p 2.45p 2.15p 2.38p 743958
16/01/2018 2.30p 2.42p 2.27p 2.30p 2001785
15/01/2018 2.30p 2.45p 2.19p 2.30p 7213292
12/01/2018 2.33p 2.37p 2.26p 2.30p 4432375
11/01/2018 2.30p 2.42p 2.25p 2.33p 5074378
10/01/2018 2.40p 2.43p 2.27p 2.30p 5235974
09/01/2018 2.45p 2.55p 2.30p 2.40p 14963492
08/01/2018 2.40p 2.60p 2.34p 2.45p 11773456
05/01/2018 2.25p 2.50p 2.22p 2.40p 8020248
04/01/2018 2.15p 2.25p 2.10p 2.25p 4778762
03/01/2018 2.28p 2.35p 2.11p 2.15p 4387476
02/01/2018 2.30p 2.40p 2.21p 2.28p 3714326
29/12/2017 2.40p 2.40p 2.29p 2.33p 2542455
28/12/2017 2.33p 2.45p 2.33p 2.40p 2262648
27/12/2017 2.43p 2.44p 2.27p 2.33p 2032965
22/12/2017 2.35p 2.50p 2.30p 2.43p 4741022
21/12/2017 2.28p 2.40p 2.20p 2.40p 7967954
20/12/2017 2.28p 2.40p 2.20p 2.28p 4722688
19/12/2017 2.30p 2.38p 2.17p 2.28p 4508716
18/12/2017 2.25p 2.41p 2.21p 2.30p 4579155
15/12/2017 2.20p 2.40p 2.20p 2.25p 7612220
14/12/2017 2.05p 2.35p 2.00p 2.20p 6391750
13/12/2017 2.15p 2.15p 2.00p 2.05p 4206985
12/12/2017 2.25p 2.28p 2.10p 2.15p 3336859
11/12/2017 2.18p 2.29p 2.10p 2.25p 8256172
08/12/2017 1.95p 2.27p 1.91p 2.18p 9449193
07/12/2017 2.03p 2.08p 1.88p 1.95p 5115631
06/12/2017 2.10p 2.10p 1.95p 2.03p 1632156
05/12/2017 2.10p 2.18p 2.00p 2.10p 3004005
04/12/2017 2.03p 2.10p 1.91p 2.08p 9292466
01/12/2017 2.08p 2.08p 1.96p 2.03p 3971724
30/11/2017 2.05p 2.10p 2.00p 2.08p 3175153
29/11/2017 2.08p 2.10p 2.00p 2.05p 3541641
28/11/2017 2.15p 2.15p 2.00p 2.08p 6660021
27/11/2017 2.13p 2.20p 2.05p 2.13p 3051911
24/11/2017 2.13p 2.18p 2.07p 2.13p 1418012
23/11/2017 2.15p 2.20p 2.08p 2.13p 2296446
22/11/2017 2.05p 2.24p 2.05p 2.15p 6664242
21/11/2017 2.10p 2.15p 2.01p 2.05p 5737371
20/11/2017 2.13p 2.20p 0.02p 2.10p 3824102
17/11/2017 2.18p 2.21p 2.08p 2.13p 5081291
16/11/2017 2.23p 2.24p 2.14p 2.18p 3717925
15/11/2017 2.15p 2.26p 2.13p 2.23p 5214732
14/11/2017 2.20p 2.25p 2.10p 2.15p 3585568
13/11/2017 2.30p 2.35p 2.16p 2.20p 5682163
10/11/2017 2.25p 2.34p 2.19p 2.30p 3243434
09/11/2017 2.30p 2.33p 2.20p 2.25p 5216512
08/11/2017 2.33p 2.39p 2.28p 2.30p 5601925
07/11/2017 2.35p 2.37p 2.26p 2.33p 5280587
06/11/2017 2.30p 2.40p 2.19p 2.35p 9311609
03/11/2017 2.25p 2.33p 2.25p 2.30p 4660729
02/11/2017 2.30p 2.34p 2.23p 2.25p 10274741
01/11/2017 2.23p 2.42p 2.23p 2.33p 12057808
31/10/2017 2.15p 2.30p 2.14p 2.23p 5510492
30/10/2017 2.25p 2.30p 2.14p 2.15p 5869852
27/10/2017 2.33p 2.34p 2.20p 2.25p 7893821
26/10/2017 2.48p 2.49p 2.30p 2.33p 5129194
25/10/2017 2.38p 2.55p 2.30p 2.48p 8913102
24/10/2017 2.53p 2.57p 2.26p 2.38p 7805267
23/10/2017 2.45p 2.52p 2.31p 2.40p 8927363
20/10/2017 2.58p 2.58p 2.35p 2.45p 14282326
19/10/2017 2.73p 2.80p 2.44p 2.58p 20838248
18/10/2017 2.53p 2.83p 2.45p 2.70p 32368422
17/10/2017 2.28p 2.58p 2.24p 2.50p 15326776
16/10/2017 2.40p 2.45p 2.21p 2.28p 11848539
13/10/2017 2.28p 2.43p 2.25p 2.40p 8185204
12/10/2017 2.18p 2.38p 2.18p 2.28p 15162038
11/10/2017 2.15p 2.28p 2.05p 2.18p 18229162
10/10/2017 2.13p 2.15p 1.98p 2.15p 8432008
09/10/2017 1.98p 2.15p 1.95p 2.05p 8710334

*Close Price adjusted for both dividends and splits