Metal Tiger (MTR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/10/2017 2.00p 2.05p 1.98p 1.98p 3234457
05/10/2017 1.95p 2.00p 1.90p 2.00p 4988365
04/10/2017 2.00p 2.03p 1.93p 1.95p 4097895
03/10/2017 1.85p 2.03p 1.83p 2.00p 11695133
02/10/2017 1.85p 1.90p 1.83p 1.83p 2026615
29/09/2017 1.75p 1.85p 1.73p 1.85p 4007728
28/09/2017 1.73p 1.75p 1.65p 1.73p 6861477
27/09/2017 1.80p 1.80p 1.73p 1.73p 4610877
26/09/2017 1.85p 1.88p 1.80p 1.80p 6513227
25/09/2017 1.78p 1.88p 1.78p 1.85p 3577332
22/09/2017 1.68p 1.85p 1.68p 1.78p 10201406
21/09/2017 1.80p 1.80p 1.68p 1.68p 8539507
20/09/2017 1.75p 1.85p 1.75p 1.80p 4137119
19/09/2017 1.88p 1.88p 1.73p 1.75p 13387248
18/09/2017 1.95p 1.95p 1.78p 1.88p 12875734
15/09/2017 1.98p 2.03p 1.93p 1.95p 7891107
14/09/2017 2.08p 2.08p 1.93p 1.98p 12404475
13/09/2017 2.10p 2.10p 2.03p 2.08p 2716554
12/09/2017 2.03p 2.13p 2.00p 2.10p 5902709
11/09/2017 2.05p 2.05p 1.98p 2.03p 4236283
08/09/2017 2.03p 2.05p 2.00p 2.05p 11291572
07/09/2017 2.03p 2.03p 1.98p 2.03p 8717232
06/09/2017 2.10p 2.10p 2.03p 2.03p 4926734
05/09/2017 2.13p 2.20p 2.08p 2.10p 2130409
04/09/2017 2.15p 2.18p 2.08p 2.13p 4464894
01/09/2017 2.15p 2.15p 2.15p 2.15p 2673582
31/08/2017 2.18p 2.18p 2.15p 2.15p 5131063
30/08/2017 2.15p 2.18p 2.15p 2.18p 6140188
29/08/2017 2.13p 2.15p 2.13p 2.15p 2212036
25/08/2017 2.10p 2.20p 2.03p 2.13p 7574722
24/08/2017 2.25p 2.25p 2.08p 2.08p 13779407
23/08/2017 2.25p 2.33p 2.25p 2.25p 6346321
22/08/2017 2.18p 2.33p 2.18p 2.25p 12743938
21/08/2017 2.18p 2.25p 2.15p 2.18p 4915394
18/08/2017 2.10p 2.23p 2.08p 2.18p 14484253
17/08/2017 2.03p 2.15p 1.98p 2.10p 4679925
16/08/2017 2.05p 2.05p 1.98p 2.03p 1319116
15/08/2017 2.03p 2.05p 2.00p 2.05p 2439984
14/08/2017 2.08p 2.08p 1.98p 2.00p 4168678
11/08/2017 2.08p 2.10p 2.03p 2.08p 3685438
10/08/2017 2.03p 2.15p 2.00p 2.08p 6144568
09/08/2017 2.03p 2.03p 1.95p 2.03p 5836651
08/08/2017 2.05p 2.05p 1.98p 2.03p 6126239
07/08/2017 2.15p 2.15p 2.05p 2.05p 3111674
04/08/2017 2.13p 2.15p 2.13p 2.15p 2223817
03/08/2017 2.05p 2.15p 2.05p 2.13p 4353028
02/08/2017 2.05p 2.05p 1.98p 2.05p 6636072
01/08/2017 2.05p 2.08p 2.03p 2.05p 6372745
31/07/2017 2.05p 2.05p 2.05p 2.05p 3448851
28/07/2017 2.13p 2.13p 2.03p 2.05p 4245720
27/07/2017 2.10p 2.18p 2.05p 2.13p 6993260
26/07/2017 2.13p 2.13p 2.05p 2.10p 8543578
25/07/2017 2.23p 2.23p 2.13p 2.13p 4260593
24/07/2017 2.20p 2.23p 2.18p 2.23p 3272517
21/07/2017 2.25p 2.28p 2.15p 2.20p 9788837
20/07/2017 2.08p 2.28p 2.05p 2.25p 7144357
19/07/2017 2.08p 2.08p 2.00p 2.08p 3756248
18/07/2017 2.05p 2.08p 2.05p 2.08p 2379964
17/07/2017 1.98p 2.05p 1.95p 2.05p 5521347
14/07/2017 1.95p 2.08p 1.95p 1.98p 3808930
13/07/2017 1.98p 1.98p 1.95p 1.95p 3618635
12/07/2017 2.00p 2.00p 1.98p 1.98p 1774819
11/07/2017 1.93p 2.00p 1.93p 2.00p 1258700
10/07/2017 2.03p 2.03p 1.88p 1.93p 5638993
07/07/2017 2.00p 2.03p 2.00p 2.03p 2416873
06/07/2017 2.00p 2.05p 2.00p 2.03p 8865147
05/07/2017 2.10p 2.10p 1.98p 2.00p 4480225
04/07/2017 2.10p 2.10p 2.08p 2.10p 8405963
03/07/2017 2.18p 2.18p 2.05p 2.08p 3217246
30/06/2017 2.18p 2.18p 2.05p 2.18p 9240910
29/06/2017 2.15p 2.15p 2.13p 2.15p 1084674
28/06/2017 2.10p 2.15p 2.03p 2.15p 5680860
27/06/2017 1.95p 2.10p 1.95p 2.10p 7019377
26/06/2017 2.13p 2.13p 1.95p 1.95p 8085312
23/06/2017 2.15p 2.25p 2.13p 2.13p 1570244
22/06/2017 2.25p 2.25p 2.13p 2.15p 0
21/06/2017 2.25p 2.25p 2.23p 2.25p 0
20/06/2017 2.38p 2.38p 2.25p 2.25p 0
19/06/2017 2.33p 2.38p 2.33p 2.38p 0
16/06/2017 2.25p 2.35p 2.20p 2.33p 9181031
15/06/2017 2.25p 2.38p 2.22p 2.25p 3528921
14/06/2017 2.35p 2.40p 2.20p 2.25p 8759643
13/06/2017 2.45p 2.58p 2.21p 2.33p 14167755
12/06/2017 2.38p 2.43p 2.30p 2.40p 9001952
09/06/2017 2.38p 2.45p 2.30p 2.35p 5880099
08/06/2017 2.13p 2.45p 2.10p 2.38p 15921360
07/06/2017 2.15p 2.23p 2.10p 2.13p 6724810
06/06/2017 2.03p 2.15p 1.97p 2.13p 10584294
05/06/2017 2.08p 2.10p 1.93p 2.03p 8384129
02/06/2017 2.10p 2.15p 2.05p 2.08p 6012050
01/06/2017 2.10p 2.15p 2.05p 2.10p 2783416
31/05/2017 2.13p 2.20p 2.07p 2.10p 5954315
30/05/2017 2.15p 2.19p 2.05p 2.13p 6899724
26/05/2017 2.13p 2.28p 2.04p 2.15p 14484886
25/05/2017 2.15p 2.18p 1.96p 2.13p 12795388
24/05/2017 2.20p 2.23p 2.03p 2.15p 10520761
23/05/2017 2.30p 2.30p 2.11p 2.20p 7733760
22/05/2017 2.23p 2.35p 2.15p 2.30p 5803460
19/05/2017 2.25p 2.34p 2.20p 2.23p 7572892
18/05/2017 2.33p 2.35p 2.22p 2.25p 3336966
17/05/2017 2.33p 2.37p 2.30p 2.33p 3064913
16/05/2017 2.45p 2.45p 2.30p 2.35p 8751806
15/05/2017 2.38p 2.54p 2.35p 2.45p 7543860
12/05/2017 2.18p 2.40p 2.18p 2.38p 7492500
11/05/2017 2.23p 2.29p 2.13p 2.18p 7807897
10/05/2017 2.33p 2.33p 2.16p 2.23p 4231231
09/05/2017 2.43p 2.43p 2.15p 2.33p 9757323
08/05/2017 2.38p 2.45p 2.26p 2.35p 11292252
05/05/2017 2.53p 2.54p 2.30p 2.38p 10899618
04/05/2017 2.53p 2.62p 2.50p 2.53p 4854099
03/05/2017 2.58p 2.65p 2.50p 2.53p 7111635
02/05/2017 2.68p 2.68p 2.53p 2.58p 13749245
28/04/2017 2.75p 2.80p 2.68p 2.75p 6444748
27/04/2017 2.83p 2.83p 2.70p 2.75p 2698214
26/04/2017 2.93p 2.94p 2.75p 2.80p 9516259
25/04/2017 2.85p 3.00p 2.80p 2.93p 6984654
24/04/2017 2.95p 3.00p 2.80p 2.85p 14893061
21/04/2017 2.93p 3.15p 2.88p 3.00p 19380492
20/04/2017 2.83p 2.83p 2.64p 2.75p 5217822
19/04/2017 2.85p 2.90p 2.67p 2.83p 6021600
18/04/2017 2.90p 2.90p 2.63p 2.85p 12887929
13/04/2017 2.95p 2.95p 2.77p 2.90p 16982570
12/04/2017 2.95p 3.00p 2.90p 2.95p 9576033
11/04/2017 2.95p 3.05p 2.91p 2.95p 5924462
10/04/2017 2.98p 3.09p 2.90p 2.95p 5543938
07/04/2017 3.05p 3.10p 2.96p 3.00p 6280611
06/04/2017 3.05p 3.13p 2.91p 3.05p 8048013
05/04/2017 3.10p 3.14p 3.00p 3.05p 4075207
04/04/2017 3.15p 3.20p 3.01p 3.10p 5287756
03/04/2017 3.05p 3.39p 2.92p 3.15p 15117625
31/03/2017 3.13p 3.13p 2.94p 3.05p 7755354
30/03/2017 3.10p 3.28p 2.92p 3.18p 13249605
29/03/2017 3.15p 3.46p 3.08p 3.25p 20535048
28/03/2017 2.83p 3.24p 2.66p 3.18p 15195135
27/03/2017 2.93p 3.00p 2.72p 2.83p 6672931
24/03/2017 3.08p 3.14p 2.91p 2.95p 10797408
23/03/2017 2.80p 3.27p 2.80p 3.08p 26439640
22/03/2017 2.73p 2.89p 2.68p 2.78p 7370002
21/03/2017 2.83p 2.85p 2.64p 2.70p 7915039
20/03/2017 2.70p 2.85p 2.64p 2.83p 14510737
17/03/2017 2.45p 2.74p 2.42p 2.68p 16950512
16/03/2017 2.33p 2.56p 2.25p 2.45p 7346687
15/03/2017 2.43p 2.54p 2.27p 2.33p 9060248
14/03/2017 2.45p 2.50p 2.30p 2.35p 6525596
13/03/2017 2.35p 2.70p 2.35p 2.45p 15487903
10/03/2017 2.23p 2.40p 2.20p 2.35p 6058733
09/03/2017 2.30p 2.33p 2.19p 2.23p 5316143
08/03/2017 2.30p 2.37p 2.20p 2.30p 9070245
07/03/2017 2.48p 2.50p 2.25p 2.30p 8407057
06/03/2017 2.33p 2.77p 2.31p 2.40p 31344152
03/03/2017 2.20p 2.38p 2.18p 2.30p 5673017
02/03/2017 2.15p 2.35p 2.15p 2.28p 10964028
01/03/2017 2.20p 2.24p 2.10p 2.15p 8863632
28/02/2017 2.28p 2.30p 2.08p 2.20p 7693692
27/02/2017 2.20p 2.33p 2.14p 2.28p 5324243
24/02/2017 2.28p 2.38p 2.08p 2.20p 10202630
23/02/2017 2.30p 2.35p 1.98p 2.28p 10621746
22/02/2017 2.15p 2.47p 2.10p 2.30p 11501538
21/02/2017 2.15p 2.29p 2.10p 2.15p 8143625
20/02/2017 2.23p 2.30p 2.05p 2.18p 19001664
17/02/2017 2.78p 2.80p 1.50p 2.23p 73467248
16/02/2017 2.05p 2.98p 2.05p 2.78p 89816032
15/02/2017 1.65p 2.15p 1.65p 2.05p 36333892
14/02/2017 1.75p 1.79p 1.62p 1.65p 7550082
13/02/2017 1.83p 1.90p 1.72p 1.75p 4769083
10/02/2017 1.75p 1.88p 1.75p 1.83p 7694246
09/02/2017 1.80p 1.80p 1.68p 1.75p 3985013
08/02/2017 1.80p 1.84p 1.75p 1.80p 3068804
07/02/2017 1.75p 1.80p 1.70p 1.80p 3031606
06/02/2017 1.78p 1.82p 1.64p 1.75p 12763084
03/02/2017 1.73p 1.83p 1.70p 1.78p 4070330
02/02/2017 1.80p 1.92p 1.70p 1.73p 10654352
01/02/2017 1.78p 1.90p 1.72p 1.80p 5710664
31/01/2017 1.75p 1.83p 1.70p 1.78p 6606316
30/01/2017 1.70p 1.89p 1.55p 1.75p 18368660
27/01/2017 1.70p 1.73p 1.56p 1.70p 10761850
26/01/2017 1.70p 1.74p 1.60p 1.70p 7633061
25/01/2017 1.80p 1.87p 1.63p 1.63p 8928483
24/01/2017 1.95p 1.99p 1.56p 1.85p 13459332
23/01/2017 1.93p 2.05p 1.89p 1.95p 10566679
20/01/2017 1.65p 1.97p 1.64p 1.93p 20102342
19/01/2017 1.65p 1.70p 1.60p 1.65p 5298956
18/01/2017 1.60p 1.70p 1.58p 1.65p 5010015
17/01/2017 1.68p 1.68p 1.58p 1.60p 6174263
16/01/2017 1.70p 1.80p 1.65p 1.68p 10874870
13/01/2017 1.60p 1.75p 1.56p 1.75p 15098322
12/01/2017 1.53p 1.64p 1.49p 1.60p 7662714
11/01/2017 1.60p 1.69p 1.50p 1.53p 6589511
10/01/2017 1.65p 1.70p 1.48p 1.60p 8864218
09/01/2017 1.50p 1.69p 1.50p 1.65p 23507096
06/01/2017 1.45p 1.52p 1.35p 1.50p 10004231
05/01/2017 1.50p 1.58p 1.40p 1.45p 2403003
04/01/2017 1.50p 1.55p 1.41p 1.45p 5901698
03/01/2017 1.43p 1.54p 1.36p 1.50p 7536159
30/12/2016 1.48p 1.48p 1.42p 1.45p 543672
29/12/2016 1.50p 1.61p 1.41p 1.48p 11181187
28/12/2016 1.45p 1.55p 1.45p 1.50p 6691319
23/12/2016 1.48p 1.49p 1.37p 1.45p 940072
22/12/2016 1.40p 1.50p 1.35p 1.48p 3509080
21/12/2016 1.38p 1.50p 1.31p 1.40p 6617379

*Close Price adjusted for both dividends and splits