Metal Tiger plc (MTR.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 04:24PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 20, 2022 | - | - | - | - | - | - |
| Jan. 19, 2022 | - | - | - | - | - | - |
| Jan. 18, 2022 | 21.50 | 22.00 | 21.33 | 21.50 | 21.50 | 212,583 |
| Jan. 17, 2022 | 20.00 | 21.78 | 20.00 | 21.50 | 21.50 | 658,037 |
| Jan. 14, 2022 | 20.25 | 20.30 | 19.87 | 20.00 | 20.00 | 380,782 |
| Jan. 13, 2022 | 19.75 | 20.50 | 19.86 | 20.00 | 20.00 | 103,188 |
| Jan. 12, 2022 | 20.00 | 20.14 | 19.00 | 19.75 | 19.75 | 320,601 |
| Jan. 11, 2022 | 21.00 | 20.55 | 19.63 | 20.00 | 20.00 | 948,479 |
| Jan. 10, 2022 | 21.00 | 21.22 | 20.56 | 21.00 | 21.00 | 128,230 |
| Jan. 07, 2022 | 21.00 | 21.25 | 20.70 | 21.00 | 21.00 | 79,016 |
| Jan. 06, 2022 | 21.00 | 21.30 | 20.45 | 21.00 | 21.00 | 391,595 |
| Jan. 05, 2022 | 21.00 | 21.40 | 20.50 | 21.00 | 21.00 | 193,409 |
| Jan. 04, 2022 | 20.50 | 21.00 | 20.00 | 21.00 | 21.00 | 405,263 |
| Dec. 31, 2021 | 20.50 | 20.90 | 20.10 | 20.50 | 20.50 | 41,941 |
| Dec. 30, 2021 | 20.50 | 20.90 | 19.50 | 20.50 | 20.50 | 199,093 |
| Dec. 29, 2021 | 20.50 | 20.60 | 20.06 | 20.50 | 20.50 | 176,983 |
| Dec. 24, 2021 | 19.75 | 20.85 | 19.95 | 20.50 | 20.50 | 227,888 |
| Dec. 23, 2021 | 19.75 | 20.00 | 19.10 | 19.75 | 19.75 | 611,012 |
| Dec. 22, 2021 | 20.00 | 20.06 | 19.00 | 19.75 | 19.75 | 186,798 |
| Dec. 21, 2021 | 19.75 | 20.50 | 19.75 | 20.00 | 20.00 | 256,196 |
| Dec. 20, 2021 | 20.25 | 20.50 | 19.50 | 19.75 | 19.75 | 162,359 |
| Dec. 17, 2021 | 20.25 | 20.34 | 20.00 | 20.25 | 20.25 | 122,933 |
| Dec. 16, 2021 | 20.25 | 20.40 | 20.03 | 20.25 | 20.25 | 50,909 |
| Dec. 15, 2021 | 20.25 | 20.50 | 20.03 | 20.25 | 20.25 | 188,849 |
| Dec. 14, 2021 | 20.50 | 21.00 | 20.00 | 20.25 | 20.25 | 293,742 |
| Dec. 13, 2021 | 20.50 | 20.64 | 20.00 | 20.50 | 20.50 | 124,093 |
| Dec. 10, 2021 | 20.50 | 20.64 | 19.54 | 20.50 | 20.50 | 588,017 |
| Dec. 09, 2021 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 796,410 |
| Dec. 08, 2021 | 21.25 | 20.75 | 20.10 | 20.50 | 20.50 | 278,986 |
| Dec. 07, 2021 | 20.75 | 21.50 | 20.50 | 21.25 | 21.25 | 259,318 |
| Dec. 06, 2021 | 20.75 | 20.99 | 20.50 | 20.75 | 20.75 | 217,601 |
| Dec. 03, 2021 | 20.75 | 20.85 | 20.50 | 20.50 | 20.50 | 130,785 |
| Dec. 02, 2021 | 21.25 | 21.00 | 20.50 | 20.75 | 20.75 | 165,076 |
| Dec. 01, 2021 | 21.25 | 21.38 | 20.75 | 21.25 | 21.25 | 59,118 |
| Nov. 30, 2021 | 21.25 | 21.40 | 20.50 | 21.25 | 21.25 | 60,974 |
| Nov. 29, 2021 | 21.25 | 21.45 | 20.67 | 21.40 | 21.40 | 115,230 |
| Nov. 26, 2021 | 21.25 | 22.00 | 20.50 | 21.25 | 21.25 | 352,058 |
| Nov. 25, 2021 | 21.50 | 21.88 | 21.25 | 21.50 | 21.50 | 81,698 |
| Nov. 24, 2021 | 21.50 | 21.90 | 21.10 | 21.50 | 21.50 | 127,563 |
| Nov. 23, 2021 | 21.75 | 22.00 | 21.13 | 21.50 | 21.50 | 240,080 |
| Nov. 22, 2021 | 22.00 | 22.15 | 21.47 | 21.75 | 21.75 | 218,485 |
| Nov. 19, 2021 | 22.25 | 22.50 | 21.50 | 22.00 | 22.00 | 310,452 |
| Nov. 18, 2021 | 23.25 | 23.20 | 21.54 | 22.25 | 22.25 | 344,064 |
| Nov. 17, 2021 | 23.50 | 23.65 | 23.00 | 23.25 | 23.25 | 200,365 |
| Nov. 16, 2021 | 24.50 | 24.31 | 23.37 | 23.50 | 23.50 | 621,021 |
| Nov. 15, 2021 | 23.75 | 24.99 | 23.50 | 24.50 | 24.50 | 518,026 |
| Nov. 12, 2021 | 23.75 | 23.90 | 23.50 | 23.50 | 23.50 | 142,272 |
| Nov. 11, 2021 | 22.75 | 24.00 | 22.66 | 23.75 | 23.75 | 369,062 |
| Nov. 10, 2021 | 22.50 | 23.00 | 22.11 | 23.00 | 23.00 | 212,146 |
| Nov. 09, 2021 | 22.25 | 22.90 | 22.07 | 22.50 | 22.50 | 160,880 |
| Nov. 08, 2021 | 22.25 | 23.00 | 21.80 | 22.25 | 22.25 | 175,466 |
| Nov. 05, 2021 | 22.00 | 22.50 | 21.40 | 21.40 | 21.40 | 252,251 |
| Nov. 04, 2021 | 22.00 | 22.37 | 21.59 | 22.00 | 22.00 | 340,191 |
| Nov. 03, 2021 | 22.50 | 22.50 | 21.50 | 22.00 | 22.00 | 264,428 |
| Nov. 02, 2021 | 23.25 | 23.50 | 22.20 | 22.50 | 22.50 | 98,067 |
| Nov. 01, 2021 | 23.25 | 24.12 | 23.00 | 23.25 | 23.25 | 227,233 |
| Oct. 29, 2021 | 24.00 | 24.12 | 23.10 | 23.25 | 23.25 | 222,966 |
| Oct. 28, 2021 | 24.75 | 24.72 | 23.60 | 24.00 | 24.00 | 205,324 |
| Oct. 27, 2021 | 24.75 | 25.00 | 24.50 | 24.75 | 24.75 | 236,252 |
| Oct. 26, 2021 | 25.00 | 25.47 | 24.89 | 25.00 | 25.00 | 143,371 |
| Oct. 25, 2021 | 24.50 | 25.49 | 24.16 | 25.00 | 25.00 | 511,757 |
| Oct. 22, 2021 | 24.00 | 24.90 | 23.75 | 24.00 | 24.00 | 504,417 |
| Oct. 21, 2021 | 24.00 | 24.40 | 23.50 | 23.50 | 23.50 | 263,873 |
| Oct. 20, 2021 | 24.00 | 24.48 | 23.50 | 24.00 | 24.00 | 220,591 |
| Oct. 19, 2021 | 23.25 | 24.45 | 23.16 | 24.00 | 24.00 | 454,452 |
| Oct. 18, 2021 | 21.50 | 23.87 | 21.00 | 23.25 | 23.25 | 930,323 |
| Oct. 15, 2021 | 22.00 | 22.43 | 21.40 | 21.50 | 21.50 | 914,650 |
| Oct. 14, 2021 | 21.50 | 22.09 | 21.32 | 22.00 | 22.00 | 428,289 |
| Oct. 13, 2021 | 22.00 | 21.97 | 21.02 | 21.50 | 21.50 | 305,601 |
| Oct. 12, 2021 | 22.00 | 22.09 | 21.56 | 22.00 | 22.00 | 223,303 |
| Oct. 11, 2021 | 20.75 | 22.33 | 20.58 | 22.00 | 22.00 | 749,555 |
| Oct. 08, 2021 | 20.75 | 21.00 | 20.55 | 20.75 | 20.75 | 208,704 |
| Oct. 07, 2021 | 20.50 | 21.00 | 20.55 | 20.75 | 20.75 | 207,078 |
| Oct. 06, 2021 | 20.50 | 21.50 | 20.15 | 20.75 | 20.75 | 179,536 |
| Oct. 05, 2021 | 20.75 | 21.50 | 20.55 | 21.00 | 21.00 | 168,496 |
| Oct. 04, 2021 | 21.10 | 21.10 | 20.00 | 20.75 | 20.75 | 611,900 |
| Oct. 01, 2021 | 20.75 | 21.37 | 20.25 | 21.00 | 21.00 | 611,726 |
| Sep. 30, 2021 | 21.25 | 21.25 | 20.38 | 20.75 | 20.75 | 686,846 |
| Sep. 29, 2021 | 21.25 | 22.15 | 20.50 | 20.50 | 20.50 | 841,043 |
| Sep. 28, 2021 | 21.25 | 21.50 | 20.70 | 21.00 | 21.00 | 525,282 |
| Sep. 27, 2021 | 21.25 | 22.00 | 21.00 | 21.25 | 21.25 | 630,348 |
| Sep. 24, 2021 | 21.75 | 22.00 | 21.02 | 21.50 | 21.50 | 1,624,760 |
| Sep. 23, 2021 | 22.75 | 23.50 | 21.50 | 21.70 | 21.70 | 1,794,302 |
| Sep. 22, 2021 | 23.25 | 23.50 | 22.39 | 22.50 | 22.50 | 1,063,971 |
| Sep. 21, 2021 | 23.25 | 23.50 | 23.00 | 23.25 | 23.25 | 432,788 |
| Sep. 20, 2021 | 24.25 | 24.50 | 23.00 | 23.25 | 23.25 | 473,818 |
| Sep. 17, 2021 | 25.00 | 25.15 | 24.01 | 24.25 | 24.25 | 504,428 |
| Sep. 16, 2021 | 25.25 | 25.24 | 24.50 | 25.00 | 25.00 | 162,078 |
| Sep. 15, 2021 | 26.25 | 26.05 | 24.50 | 25.25 | 25.25 | 636,256 |
| Sep. 14, 2021 | 26.50 | 26.50 | 26.00 | 26.25 | 26.25 | 260,014 |
| Sep. 13, 2021 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Sep. 10, 2021 | 27.25 | 27.40 | 26.50 | 26.75 | 26.75 | 141,964 |
| Sep. 09, 2021 | 27.50 | 27.20 | 26.52 | 27.25 | 27.25 | 311,691 |
| Sep. 08, 2021 | 27.25 | 28.00 | 26.50 | 27.50 | 27.50 | 308,525 |
| Sep. 07, 2021 | 26.75 | 27.00 | 26.10 | 27.25 | 27.25 | 313,639 |
| Sep. 06, 2021 | 26.75 | 27.00 | 26.05 | 26.80 | 26.80 | 212,418 |
| Sep. 03, 2021 | 27.25 | 27.95 | 26.58 | 26.75 | 26.75 | 500,292 |
| Sep. 02, 2021 | 26.75 | 27.95 | 26.50 | 27.25 | 27.25 | 387,721 |
| Sep. 01, 2021 | 27.00 | 27.45 | 26.50 | 26.50 | 26.50 | 550,235 |
| Aug. 31, 2021 | 26.25 | 27.90 | 26.16 | 27.20 | 27.20 | 459,588 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
