Canada Markets closed

Metal Tiger plc (MTR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
21.500.00 (0.00%)
At close: 04:24PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 2022------
Jan. 19, 2022------
Jan. 18, 202221.5022.0021.3321.5021.50212,583
Jan. 17, 202220.0021.7820.0021.5021.50658,037
Jan. 14, 202220.2520.3019.8720.0020.00380,782
Jan. 13, 202219.7520.5019.8620.0020.00103,188
Jan. 12, 202220.0020.1419.0019.7519.75320,601
Jan. 11, 202221.0020.5519.6320.0020.00948,479
Jan. 10, 202221.0021.2220.5621.0021.00128,230
Jan. 07, 202221.0021.2520.7021.0021.0079,016
Jan. 06, 202221.0021.3020.4521.0021.00391,595
Jan. 05, 202221.0021.4020.5021.0021.00193,409
Jan. 04, 202220.5021.0020.0021.0021.00405,263
Dec. 31, 202120.5020.9020.1020.5020.5041,941
Dec. 30, 202120.5020.9019.5020.5020.50199,093
Dec. 29, 202120.5020.6020.0620.5020.50176,983
Dec. 24, 202119.7520.8519.9520.5020.50227,888
Dec. 23, 202119.7520.0019.1019.7519.75611,012
Dec. 22, 202120.0020.0619.0019.7519.75186,798
Dec. 21, 202119.7520.5019.7520.0020.00256,196
Dec. 20, 202120.2520.5019.5019.7519.75162,359
Dec. 17, 202120.2520.3420.0020.2520.25122,933
Dec. 16, 202120.2520.4020.0320.2520.2550,909
Dec. 15, 202120.2520.5020.0320.2520.25188,849
Dec. 14, 202120.5021.0020.0020.2520.25293,742
Dec. 13, 202120.5020.6420.0020.5020.50124,093
Dec. 10, 202120.5020.6419.5420.5020.50588,017
Dec. 09, 202120.5021.0020.0020.5020.50796,410
Dec. 08, 202121.2520.7520.1020.5020.50278,986
Dec. 07, 202120.7521.5020.5021.2521.25259,318
Dec. 06, 202120.7520.9920.5020.7520.75217,601
Dec. 03, 202120.7520.8520.5020.5020.50130,785
Dec. 02, 202121.2521.0020.5020.7520.75165,076
Dec. 01, 202121.2521.3820.7521.2521.2559,118
Nov. 30, 202121.2521.4020.5021.2521.2560,974
Nov. 29, 202121.2521.4520.6721.4021.40115,230
Nov. 26, 202121.2522.0020.5021.2521.25352,058
Nov. 25, 202121.5021.8821.2521.5021.5081,698
Nov. 24, 202121.5021.9021.1021.5021.50127,563
Nov. 23, 202121.7522.0021.1321.5021.50240,080
Nov. 22, 202122.0022.1521.4721.7521.75218,485
Nov. 19, 202122.2522.5021.5022.0022.00310,452
Nov. 18, 202123.2523.2021.5422.2522.25344,064
Nov. 17, 202123.5023.6523.0023.2523.25200,365
Nov. 16, 202124.5024.3123.3723.5023.50621,021
Nov. 15, 202123.7524.9923.5024.5024.50518,026
Nov. 12, 202123.7523.9023.5023.5023.50142,272
Nov. 11, 202122.7524.0022.6623.7523.75369,062
Nov. 10, 202122.5023.0022.1123.0023.00212,146
Nov. 09, 202122.2522.9022.0722.5022.50160,880
Nov. 08, 202122.2523.0021.8022.2522.25175,466
Nov. 05, 202122.0022.5021.4021.4021.40252,251
Nov. 04, 202122.0022.3721.5922.0022.00340,191
Nov. 03, 202122.5022.5021.5022.0022.00264,428
Nov. 02, 202123.2523.5022.2022.5022.5098,067
Nov. 01, 202123.2524.1223.0023.2523.25227,233
Oct. 29, 202124.0024.1223.1023.2523.25222,966
Oct. 28, 202124.7524.7223.6024.0024.00205,324
Oct. 27, 202124.7525.0024.5024.7524.75236,252
Oct. 26, 202125.0025.4724.8925.0025.00143,371
Oct. 25, 202124.5025.4924.1625.0025.00511,757
Oct. 22, 202124.0024.9023.7524.0024.00504,417
Oct. 21, 202124.0024.4023.5023.5023.50263,873
Oct. 20, 202124.0024.4823.5024.0024.00220,591
Oct. 19, 202123.2524.4523.1624.0024.00454,452
Oct. 18, 202121.5023.8721.0023.2523.25930,323
Oct. 15, 202122.0022.4321.4021.5021.50914,650
Oct. 14, 202121.5022.0921.3222.0022.00428,289
Oct. 13, 202122.0021.9721.0221.5021.50305,601
Oct. 12, 202122.0022.0921.5622.0022.00223,303
Oct. 11, 202120.7522.3320.5822.0022.00749,555
Oct. 08, 202120.7521.0020.5520.7520.75208,704
Oct. 07, 202120.5021.0020.5520.7520.75207,078
Oct. 06, 202120.5021.5020.1520.7520.75179,536
Oct. 05, 202120.7521.5020.5521.0021.00168,496
Oct. 04, 202121.1021.1020.0020.7520.75611,900
Oct. 01, 202120.7521.3720.2521.0021.00611,726
Sep. 30, 202121.2521.2520.3820.7520.75686,846
Sep. 29, 202121.2522.1520.5020.5020.50841,043
Sep. 28, 202121.2521.5020.7021.0021.00525,282
Sep. 27, 202121.2522.0021.0021.2521.25630,348
Sep. 24, 202121.7522.0021.0221.5021.501,624,760
Sep. 23, 202122.7523.5021.5021.7021.701,794,302
Sep. 22, 202123.2523.5022.3922.5022.501,063,971
Sep. 21, 202123.2523.5023.0023.2523.25432,788
Sep. 20, 202124.2524.5023.0023.2523.25473,818
Sep. 17, 202125.0025.1524.0124.2524.25504,428
Sep. 16, 202125.2525.2424.5025.0025.00162,078
Sep. 15, 202126.2526.0524.5025.2525.25636,256
Sep. 14, 202126.5026.5026.0026.2526.25260,014
Sep. 13, 202126.5026.5026.5026.5026.50-
Sep. 10, 202127.2527.4026.5026.7526.75141,964
Sep. 09, 202127.5027.2026.5227.2527.25311,691
Sep. 08, 202127.2528.0026.5027.5027.50308,525
Sep. 07, 202126.7527.0026.1027.2527.25313,639
Sep. 06, 202126.7527.0026.0526.8026.80212,418
Sep. 03, 202127.2527.9526.5826.7526.75500,292
Sep. 02, 202126.7527.9526.5027.2527.25387,721
Sep. 01, 202127.0027.4526.5026.5026.50550,235
Aug. 31, 202126.2527.9026.1627.2027.20459,588
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...