Metal Tiger plc (MTR.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

17.50

0.00

(0.00%)

As of 01:43PM BST. Market open.

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	17.50	17.70	17.00	17.50	17.50	111,376
Aug 10, 2022	17.50	18.00	17.00	17.50	17.50	11,601
Aug 09, 2022	18.00	18.00	17.51	17.50	17.50	181,748
Aug 08, 2022	18.50	18.15	17.75	18.00	18.00	191,550
Aug 05, 2022	18.50	19.00	18.19	18.50	18.50	68,642
Aug 04, 2022	19.25	19.05	18.18	18.50	18.50	117,053
Aug 03, 2022	18.50	19.50	18.90	19.25	19.25	326,195
Aug 02, 2022	19.50	19.49	18.60	18.50	18.50	141,077
Aug 01, 2022	18.00	20.00	18.40	19.50	19.50	1,013,448
Jul 29, 2022	16.25	18.80	16.42	18.25	18.25	631,656
Jul 28, 2022	16.00	16.50	16.01	16.25	16.25	162,997
Jul 27, 2022	14.00	17.00	14.35	16.00	16.00	606,832
Jul 26, 2022	14.00	14.30	13.81	14.00	14.00	45,543
Jul 25, 2022	13.75	14.35	13.65	14.00	14.00	131,186
Jul 22, 2022	13.75	13.90	13.50	13.75	13.75	67,086
Jul 21, 2022	13.75	13.75	13.75	13.75	13.75	20,865
Jul 20, 2022	13.75	14.00	13.75	13.75	13.75	2,298
Jul 19, 2022	14.00	13.75	13.50	13.75	13.75	69,695
Jul 18, 2022	14.25	14.25	14.00	14.00	14.00	53,650
Jul 15, 2022	14.25	14.30	14.00	14.25	14.25	14,920
Jul 14, 2022	14.50	14.50	14.00	14.25	14.25	181,820
Jul 13, 2022	14.50	14.60	14.00	14.50	14.50	145,876
Jul 12, 2022	14.50	15.00	14.90	14.50	14.50	422
Jul 11, 2022	14.00	14.90	13.65	14.50	14.50	290,102
Jul 08, 2022	14.00	14.50	13.81	14.00	14.00	2,161
Jul 07, 2022	13.75	14.00	13.99	14.00	14.00	29,936
Jul 06, 2022	13.75	14.00	13.50	13.75	13.75	188,416
Jul 05, 2022	14.50	14.70	13.51	13.75	13.75	216,437
Jul 04, 2022	14.75	15.00	14.00	14.50	14.50	50,839
Jul 01, 2022	15.00	15.00	14.50	14.75	14.75	124,889
Jun 30, 2022	15.25	15.30	14.55	15.00	15.00	40,401
Jun 29, 2022	15.25	15.39	15.06	15.25	15.25	184,054
Jun 28, 2022	15.75	15.79	15.15	15.25	15.25	307,698
Jun 27, 2022	16.00	16.20	15.35	15.75	15.75	504,974
Jun 24, 2022	15.25	16.30	15.00	16.00	16.00	484,584
Jun 23, 2022	15.75	15.55	15.00	15.25	15.25	105,160
Jun 22, 2022	16.00	16.00	15.55	15.75	15.75	98,708
Jun 21, 2022	15.75	16.50	15.64	16.00	16.00	629,166
Jun 20, 2022	15.63	15.02	14.60	14.75	14.75	493,338
Jun 17, 2022	15.75	15.79	15.25	15.75	15.75	377,360
Jun 16, 2022	17.00	17.40	15.60	15.75	15.75	710,690
Jun 15, 2022	17.25	17.20	16.50	17.00	17.00	471,235
Jun 14, 2022	17.50	17.48	17.00	17.25	17.25	107,504
Jun 13, 2022	17.50	17.70	17.00	17.50	17.50	36,733
Jun 10, 2022	17.50	17.80	17.33	17.50	17.50	118,370
Jun 09, 2022	17.25	18.00	17.00	17.50	17.50	58,223
Jun 08, 2022	17.00	17.50	17.00	17.25	17.25	156,987
Jun 07, 2022	16.75	17.50	16.50	17.00	17.00	45,589
Jun 06, 2022	16.75	17.30	16.61	16.75	16.75	108,260
Jun 01, 2022	17.50	17.50	16.51	16.75	16.75	261,726
May 31, 2022	17.50	17.50	17.10	17.50	17.50	64,976
May 30, 2022	17.50	17.63	17.09	17.50	17.50	54,489
May 27, 2022	17.50	17.70	17.00	17.50	17.50	70,207
May 26, 2022	17.50	17.66	17.10	17.50	17.50	132,775
May 25, 2022	17.50	17.90	17.34	17.50	17.50	97,717
May 24, 2022	17.50	17.90	17.55	17.50	17.50	80,492
May 23, 2022	17.75	17.90	17.11	17.50	17.50	72,772
May 20, 2022	17.75	18.00	17.60	17.75	17.75	112,137
May 19, 2022	17.75	17.69	17.65	17.75	17.75	52,889
May 18, 2022	17.75	17.95	17.67	17.75	17.75	37,146
May 17, 2022	17.50	18.00	17.65	17.75	17.75	149,476
May 16, 2022	17.25	17.98	17.50	17.50	17.50	61,341
May 13, 2022	17.25	18.14	16.50	17.25	17.25	202,856
May 12, 2022	18.25	18.25	17.50	17.25	17.25	225,288
May 11, 2022	18.75	18.50	18.00	18.00	18.00	122,976
May 10, 2022	19.00	19.00	18.53	18.75	18.75	296,665
May 09, 2022	19.00	19.24	18.73	19.00	19.00	730,476
May 06, 2022	19.00	19.09	18.96	19.00	19.00	382,099
May 05, 2022	19.00	19.15	18.92	19.00	19.00	177,498
May 04, 2022	19.00	19.19	18.80	19.00	19.00	232,123
May 03, 2022	19.00	19.24	18.65	19.00	19.00	19,093
Apr 29, 2022	19.50	19.65	18.80	19.00	19.00	148,669
Apr 28, 2022	19.00	19.39	19.17	19.50	19.50	28,847
Apr 27, 2022	19.00	19.27	18.82	19.00	19.00	22,789
Apr 26, 2022	19.00	19.28	18.82	19.00	19.00	64,590
Apr 25, 2022	19.50	19.65	18.66	19.00	19.00	369,496
Apr 22, 2022	19.50	19.65	19.21	19.50	19.50	7,186
Apr 21, 2022	19.50	19.65	19.15	19.50	19.50	76,129
Apr 20, 2022	19.50	20.00	19.15	19.50	19.50	91,084
Apr 19, 2022	19.50	19.87	19.10	19.50	19.50	305,346
Apr 14, 2022	19.75	20.30	19.00	19.70	19.70	152,427
Apr 13, 2022	20.50	20.40	19.66	19.75	19.75	111,778
Apr 12, 2022	22.00	23.00	19.55	20.50	20.50	566,220
Apr 11, 2022	20.50	22.45	21.00	21.75	21.75	486,789
Apr 08, 2022	19.75	21.00	19.25	21.00	21.00	526,573
Apr 07, 2022	20.00	19.68	19.00	19.75	19.75	173,766
Apr 06, 2022	20.00	19.70	19.17	19.75	19.75	135,381
Apr 05, 2022	19.75	19.64	19.15	19.75	19.75	79,372
Apr 04, 2022	19.50	20.00	19.15	19.75	19.75	347,599
Apr 01, 2022	20.00	20.15	19.00	19.40	19.40	210,588
Mar 31, 2022	19.25	20.08	19.13	19.20	19.20	116,320
Mar 30, 2022	19.50	20.17	19.00	19.25	19.25	267,059
Mar 29, 2022	19.25	19.40	19.00	19.50	19.50	91,277
Mar 28, 2022	19.50	19.30	19.00	19.25	19.25	135,377
Mar 25, 2022	20.75	21.00	19.00	19.50	19.50	231,306
Mar 24, 2022	20.75	20.90	20.35	20.75	20.75	56,492
Mar 23, 2022	20.75	20.96	20.35	20.80	20.80	112,937
Mar 22, 2022	20.75	21.20	20.20	20.75	20.75	276,187
Mar 21, 2022	20.75	21.15	20.00	20.75	20.75	318,651
Mar 18, 2022	20.50	21.50	20.75	20.75	20.75	195,945
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,991.88+105.98(+0.53%)

S&P 5004,207.27-2.97(-0.07%)

DOW33,336.67+27.17(+0.08%)

CAD/USD0.7846+0.0010(+0.1271%)

CRUDE OIL94.26-0.08(-0.08%)

BTC-CAD30,525.67-990.86(-3.14%)

Metal Tiger plc (MTR.L)

S&P/TSX
19,991.88
+105.98(+0.53%)

S&P 500
4,207.27
-2.97(-0.07%)

DOW
33,336.67
+27.17(+0.08%)

CAD/USD
0.7846
+0.0010(+0.1271%)

CRUDE OIL
94.26
-0.08(-0.08%)

BTC-CAD
30,525.67
-990.86(-3.14%)