Metal Tiger (MTR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/12/2016 1.45p 1.47p 1.36p 1.38p 3943953
19/12/2016 1.38p 1.53p 1.38p 1.45p 8672433
16/12/2016 1.43p 1.44p 1.38p 1.38p 1697535
15/12/2016 1.45p 1.50p 1.40p 1.43p 8845502
14/12/2016 1.53p 1.57p 1.43p 1.45p 10845861
13/12/2016 1.53p 1.70p 1.45p 1.53p 7024927
12/12/2016 1.73p 1.73p 1.50p 1.53p 4731368
09/12/2016 1.55p 1.69p 1.48p 1.58p 15854821
08/12/2016 1.53p 1.55p 1.38p 1.48p 10489856
07/12/2016 1.83p 1.83p 1.50p 1.53p 18422596
06/12/2016 1.95p 2.04p 1.70p 1.83p 15885555
05/12/2016 2.18p 2.24p 1.90p 1.95p 8426352
02/12/2016 2.18p 2.25p 2.10p 2.18p 2886109
01/12/2016 2.40p 2.40p 2.15p 2.18p 4416316
30/11/2016 2.18p 2.55p 2.16p 2.35p 11206528
29/11/2016 2.13p 2.28p 1.97p 2.18p 4158939
28/11/2016 2.00p 2.15p 1.90p 2.13p 7571355
25/11/2016 2.28p 2.30p 1.92p 1.95p 6269753
24/11/2016 2.35p 2.40p 2.20p 2.28p 4484508
23/11/2016 2.20p 2.37p 2.11p 2.33p 3421274
22/11/2016 2.00p 2.35p 1.98p 2.20p 6946566
21/11/2016 2.03p 2.06p 1.96p 2.00p 1082266
18/11/2016 2.08p 2.10p 1.97p 2.03p 4126928
17/11/2016 2.18p 2.18p 2.05p 2.08p 1387141
16/11/2016 2.15p 2.40p 2.07p 2.18p 1770157
15/11/2016 2.23p 2.23p 2.02p 2.15p 4240101
14/11/2016 2.23p 2.33p 2.17p 2.23p 2521249
11/11/2016 2.28p 2.32p 2.15p 2.23p 1904693
10/11/2016 2.20p 2.38p 2.16p 2.28p 4530150
09/11/2016 2.33p 2.55p 2.15p 2.20p 6341097
08/11/2016 1.95p 2.35p 1.93p 2.33p 5772853
07/11/2016 2.05p 2.08p 1.93p 1.95p 6411820
04/11/2016 2.25p 2.25p 2.00p 2.08p 6489777
03/11/2016 2.38p 2.39p 2.11p 2.25p 3865621
02/11/2016 2.45p 2.50p 2.34p 2.38p 4441752
01/11/2016 2.40p 2.50p 2.38p 2.45p 1478851
31/10/2016 2.40p 2.50p 2.35p 2.40p 4294254
28/10/2016 2.33p 2.51p 2.31p 2.40p 4021018
27/10/2016 2.35p 2.40p 2.31p 2.33p 712237
26/10/2016 2.33p 2.49p 2.30p 2.35p 5061033
25/10/2016 2.45p 2.45p 2.31p 2.33p 5979253
24/10/2016 2.65p 2.68p 2.45p 2.48p 5665376
21/10/2016 2.75p 2.75p 2.55p 2.65p 2992504
20/10/2016 2.75p 2.80p 2.50p 2.75p 6116903
19/10/2016 2.78p 2.78p 2.60p 2.75p 1501389
18/10/2016 2.80p 2.87p 2.75p 2.78p 2032159
17/10/2016 2.75p 2.90p 2.75p 2.80p 1261741
14/10/2016 2.93p 2.99p 2.50p 2.73p 8579251
13/10/2016 2.88p 3.05p 2.80p 2.93p 6567841
12/10/2016 2.95p 2.97p 2.76p 2.88p 3305238
11/10/2016 3.13p 3.13p 2.90p 2.95p 3342658
10/10/2016 3.15p 3.18p 2.83p 3.13p 4121348
07/10/2016 3.15p 3.24p 3.10p 3.15p 1947846
06/10/2016 3.10p 3.20p 3.10p 3.15p 1915891
05/10/2016 3.13p 3.15p 3.04p 3.10p 4453295
04/10/2016 3.08p 3.15p 3.00p 3.13p 3114903
03/10/2016 3.18p 3.24p 3.00p 3.08p 2772490
30/09/2016 3.23p 3.25p 3.03p 3.18p 2336423
29/09/2016 3.18p 3.20p 3.10p 3.15p 4507134
28/09/2016 3.05p 3.20p 3.02p 3.18p 1881527
27/09/2016 3.08p 3.10p 2.90p 3.05p 8578282
26/09/2016 3.45p 3.45p 3.00p 3.20p 3148201
23/09/2016 3.20p 3.30p 3.13p 3.30p 2353207
22/09/2016 3.10p 3.39p 3.10p 3.20p 3732082
21/09/2016 3.15p 3.17p 2.97p 3.10p 2259083
20/09/2016 3.28p 3.28p 3.04p 3.15p 4641802
19/09/2016 3.38p 3.40p 3.07p 3.28p 3266956
16/09/2016 3.38p 3.50p 3.30p 3.38p 2829819
15/09/2016 3.28p 3.40p 3.10p 3.38p 1288712
14/09/2016 3.48p 3.50p 3.25p 3.28p 2886783
13/09/2016 3.45p 3.55p 3.41p 3.48p 1738082
12/09/2016 3.43p 3.49p 3.31p 3.45p 3344791
09/09/2016 3.50p 3.50p 3.35p 3.40p 2701318
08/09/2016 3.50p 3.52p 3.45p 3.50p 517720
07/09/2016 3.25p 3.62p 3.21p 3.50p 3898105
06/09/2016 3.30p 3.35p 3.20p 3.25p 4135353
05/09/2016 3.33p 3.37p 3.21p 3.30p 1536852
02/09/2016 3.40p 3.45p 3.19p 3.33p 3159843
01/09/2016 3.53p 3.53p 3.27p 3.40p 3655341
31/08/2016 3.53p 3.55p 3.50p 3.53p 1178142
30/08/2016 3.83p 3.84p 3.51p 3.53p 9383381
26/08/2016 3.88p 3.90p 3.70p 3.83p 7114536
25/08/2016 3.90p 4.00p 3.85p 3.88p 3836989
24/08/2016 4.03p 4.03p 3.82p 3.90p 4368965
23/08/2016 3.93p 4.12p 3.91p 4.03p 4793886
22/08/2016 4.03p 4.10p 3.91p 3.93p 3769375
19/08/2016 3.98p 4.18p 3.92p 4.03p 9588845
18/08/2016 4.00p 4.12p 3.90p 3.98p 7476207
17/08/2016 3.88p 4.05p 3.88p 4.00p 3293891
16/08/2016 3.95p 4.05p 3.87p 3.88p 5923292
15/08/2016 4.03p 4.21p 3.92p 3.98p 6883922
12/08/2016 3.75p 4.18p 3.75p 4.03p 7758879
11/08/2016 3.85p 3.94p 3.75p 3.75p 1887957
10/08/2016 3.78p 3.90p 3.72p 3.85p 2210423
09/08/2016 3.70p 3.95p 3.66p 3.78p 5040304
08/08/2016 3.65p 3.85p 3.60p 3.70p 5023810
05/08/2016 3.58p 3.78p 3.55p 3.65p 2249311
04/08/2016 3.50p 3.85p 3.50p 3.58p 3772668
03/08/2016 3.60p 3.64p 3.43p 3.50p 1120731
02/08/2016 3.33p 3.66p 3.33p 3.60p 4418053
01/08/2016 3.43p 3.43p 3.13p 3.33p 4371688
29/07/2016 3.43p 3.57p 3.35p 3.43p 1725897
28/07/2016 3.50p 3.55p 3.35p 3.43p 1443100
27/07/2016 3.50p 3.64p 3.40p 3.50p 1732313
26/07/2016 3.48p 3.62p 3.45p 3.50p 2169171
25/07/2016 3.50p 3.53p 3.40p 3.48p 3788020
22/07/2016 3.55p 3.55p 3.40p 3.50p 1491335
21/07/2016 3.65p 3.70p 3.43p 3.55p 5386675
20/07/2016 3.73p 3.74p 3.61p 3.65p 1758619
19/07/2016 3.60p 3.80p 3.56p 3.73p 3040389
18/07/2016 3.88p 3.95p 3.55p 3.60p 3713526
15/07/2016 3.90p 4.00p 3.78p 3.88p 3828243
14/07/2016 3.55p 4.00p 3.52p 3.90p 3628558
13/07/2016 3.48p 3.73p 3.48p 3.53p 3968983
12/07/2016 3.43p 3.65p 3.34p 3.43p 3566404
11/07/2016 3.20p 3.40p 3.19p 3.33p 4275518
08/07/2016 3.18p 3.29p 3.15p 3.20p 1451197
07/07/2016 3.28p 3.35p 3.17p 3.18p 1617255
06/07/2016 3.23p 3.48p 3.20p 3.28p 3897271
05/07/2016 3.28p 3.33p 3.20p 3.23p 3910206
04/07/2016 3.55p 3.57p 3.22p 3.28p 1961231
01/07/2016 3.45p 3.63p 3.45p 3.55p 2022337
30/06/2016 3.30p 3.64p 3.20p 3.45p 3800433
29/06/2016 3.30p 3.58p 3.30p 3.45p 2047877
28/06/2016 3.35p 3.55p 3.30p 3.33p 2662385
27/06/2016 3.23p 3.48p 3.23p 3.35p 3231445
24/06/2016 2.90p 3.30p 2.90p 3.28p 2128482
23/06/2016 3.25p 3.33p 3.20p 3.30p 1633998
22/06/2016 3.08p 3.29p 3.06p 3.25p 3874256
21/06/2016 3.03p 3.13p 2.95p 3.08p 1909041
20/06/2016 3.28p 3.30p 2.94p 3.03p 5699565
17/06/2016 3.23p 3.30p 3.20p 3.28p 1940408
16/06/2016 3.35p 3.38p 3.21p 3.23p 3385395
15/06/2016 3.38p 3.40p 3.25p 3.35p 5633052
14/06/2016 3.45p 3.50p 3.11p 3.28p 6977892
13/06/2016 3.55p 3.55p 3.33p 3.43p 2498057
10/06/2016 3.68p 3.68p 3.43p 3.55p 2553769
09/06/2016 3.65p 3.82p 3.61p 3.68p 3533342
08/06/2016 3.55p 3.69p 3.53p 3.65p 4260763
07/06/2016 3.60p 3.76p 3.41p 3.55p 10698283
06/06/2016 3.35p 3.67p 3.35p 3.60p 3620900
03/06/2016 3.38p 3.38p 3.10p 3.35p 3963615
02/06/2016 3.50p 3.54p 3.36p 3.38p 5549960
01/06/2016 3.55p 3.60p 3.45p 3.50p 5835493
31/05/2016 3.73p 3.73p 3.52p 3.55p 2681252
27/05/2016 3.88p 3.90p 3.50p 3.75p 10567213
26/05/2016 3.90p 3.98p 3.80p 3.88p 2024572
25/05/2016 3.95p 4.00p 3.78p 3.90p 2382666
24/05/2016 3.93p 4.03p 3.75p 3.95p 3844493
23/05/2016 4.08p 4.12p 3.81p 3.93p 6183137
20/05/2016 4.28p 4.28p 4.00p 4.13p 5071536
19/05/2016 4.08p 4.48p 4.01p 4.28p 5635899
18/05/2016 4.05p 4.17p 3.88p 4.08p 7441831
17/05/2016 4.20p 4.27p 4.00p 4.05p 8034211
16/05/2016 4.30p 4.37p 4.15p 4.20p 5359488
13/05/2016 4.28p 4.49p 4.24p 4.30p 6687061
12/05/2016 4.48p 4.60p 4.20p 4.28p 12431725
11/05/2016 4.55p 4.60p 4.40p 4.45p 4447863
10/05/2016 4.75p 4.75p 4.54p 4.55p 2203667
09/05/2016 4.95p 5.12p 4.67p 4.78p 6334570
06/05/2016 4.70p 5.03p 4.63p 4.88p 5347950
05/05/2016 4.55p 4.75p 4.40p 4.65p 7634472
04/05/2016 4.80p 4.99p 4.62p 4.70p 8007956
03/05/2016 4.60p 4.86p 4.45p 4.80p 7408925
29/04/2016 4.50p 4.80p 4.49p 4.60p 3694025
28/04/2016 4.53p 4.66p 4.48p 4.50p 4728342
27/04/2016 4.68p 4.75p 4.46p 4.53p 6351459
26/04/2016 4.78p 4.81p 4.48p 4.68p 16901504
25/04/2016 4.53p 4.95p 4.52p 4.73p 6926711
22/04/2016 4.78p 4.90p 4.42p 4.58p 9472907
21/04/2016 4.73p 5.03p 4.70p 4.78p 8077684
20/04/2016 4.53p 4.88p 4.50p 4.78p 8078200
19/04/2016 4.85p 5.08p 4.78p 4.83p 6429683
18/04/2016 4.48p 4.93p 4.40p 4.85p 12632665
15/04/2016 4.75p 4.80p 4.42p 4.53p 6637562
14/04/2016 4.65p 5.35p 4.61p 4.75p 26258640
13/04/2016 4.28p 4.94p 4.25p 4.45p 13489806
12/04/2016 4.23p 4.33p 4.03p 4.28p 10002234
11/04/2016 4.25p 4.25p 3.81p 3.95p 11628162
08/04/2016 4.45p 4.45p 2.90p 4.05p 61488904
07/04/2016 5.83p 5.92p 4.80p 5.08p 29984444
06/04/2016 5.40p 6.40p 5.40p 5.83p 42877736
05/04/2016 5.55p 5.69p 4.74p 5.25p 25850280
04/04/2016 4.65p 5.97p 4.65p 5.35p 46058432
01/04/2016 3.88p 4.70p 3.58p 4.58p 19481932
31/03/2016 3.70p 4.15p 3.68p 3.80p 22742172
30/03/2016 2.95p 3.60p 2.92p 3.55p 28250598
29/03/2016 2.55p 3.14p 2.55p 2.98p 19165460
24/03/2016 2.43p 2.67p 2.42p 2.45p 9726651
23/03/2016 2.20p 2.53p 2.20p 2.43p 12243416
22/03/2016 2.45p 2.48p 2.10p 2.20p 10529861
21/03/2016 2.48p 2.68p 2.23p 2.45p 9710183
18/03/2016 2.60p 2.60p 1.95p 2.48p 22040532
17/03/2016 2.73p 3.24p 2.42p 2.48p 50153792
16/03/2016 2.83p 2.83p 2.31p 2.68p 27311004
15/03/2016 2.48p 3.16p 2.20p 2.53p 47947256
14/03/2016 1.40p 2.51p 1.40p 2.35p 49893544
11/03/2016 1.35p 1.53p 1.35p 1.40p 15357418
10/03/2016 1.25p 1.47p 1.25p 1.35p 17493416
09/03/2016 1.13p 1.33p 1.10p 1.25p 9968659

*Close Price adjusted for both dividends and splits