Canada Markets open in 6 hrs 5 mins

Metal Tiger plc (MTR.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
17.500.00 (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
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202217.5017.7017.0017.5017.50111,376
Aug 10, 202217.5018.0017.0017.5017.5011,601
Aug 09, 202218.0018.0017.5117.5017.50181,748
Aug 08, 202218.5018.1517.7518.0018.00191,550
Aug 05, 202218.5019.0018.1918.5018.5068,642
Aug 04, 202219.2519.0518.1818.5018.50117,053
Aug 03, 202218.5019.5018.9019.2519.25326,195
Aug 02, 202219.5019.4918.6018.5018.50141,077
Aug 01, 202218.0020.0018.4019.5019.501,013,448
Jul 29, 202216.2518.8016.4218.2518.25631,656
Jul 28, 202216.0016.5016.0116.2516.25162,997
Jul 27, 202214.0017.0014.3516.0016.00606,832
Jul 26, 202214.0014.3013.8114.0014.0045,543
Jul 25, 202213.7514.3513.6514.0014.00131,186
Jul 22, 202213.7513.9013.5013.7513.7567,086
Jul 21, 202213.7513.7513.7513.7513.7520,865
Jul 20, 202213.7514.0013.7513.7513.752,298
Jul 19, 202214.0013.7513.5013.7513.7569,695
Jul 18, 202214.2514.2514.0014.0014.0053,650
Jul 15, 202214.2514.3014.0014.2514.2514,920
Jul 14, 202214.5014.5014.0014.2514.25181,820
Jul 13, 202214.5014.6014.0014.5014.50145,876
Jul 12, 202214.5015.0014.9014.5014.50422
Jul 11, 202214.0014.9013.6514.5014.50290,102
Jul 08, 202214.0014.5013.8114.0014.002,161
Jul 07, 202213.7514.0013.9914.0014.0029,936
Jul 06, 202213.7514.0013.5013.7513.75188,416
Jul 05, 202214.5014.7013.5113.7513.75216,437
Jul 04, 202214.7515.0014.0014.5014.5050,839
Jul 01, 202215.0015.0014.5014.7514.75124,889
Jun 30, 202215.2515.3014.5515.0015.0040,401
Jun 29, 202215.2515.3915.0615.2515.25184,054
Jun 28, 202215.7515.7915.1515.2515.25307,698
Jun 27, 202216.0016.2015.3515.7515.75504,974
Jun 24, 202215.2516.3015.0016.0016.00484,584
Jun 23, 202215.7515.5515.0015.2515.25105,160
Jun 22, 202216.0016.0015.5515.7515.7598,708
Jun 21, 202215.7516.5015.6416.0016.00629,166
Jun 20, 202215.6315.0214.6014.7514.75493,338
Jun 17, 202215.7515.7915.2515.7515.75377,360
Jun 16, 202217.0017.4015.6015.7515.75710,690
Jun 15, 202217.2517.2016.5017.0017.00471,235
Jun 14, 202217.5017.4817.0017.2517.25107,504
Jun 13, 202217.5017.7017.0017.5017.5036,733
Jun 10, 202217.5017.8017.3317.5017.50118,370
Jun 09, 202217.2518.0017.0017.5017.5058,223
Jun 08, 202217.0017.5017.0017.2517.25156,987
Jun 07, 202216.7517.5016.5017.0017.0045,589
Jun 06, 202216.7517.3016.6116.7516.75108,260
Jun 01, 202217.5017.5016.5116.7516.75261,726
May 31, 202217.5017.5017.1017.5017.5064,976
May 30, 202217.5017.6317.0917.5017.5054,489
May 27, 202217.5017.7017.0017.5017.5070,207
May 26, 202217.5017.6617.1017.5017.50132,775
May 25, 202217.5017.9017.3417.5017.5097,717
May 24, 202217.5017.9017.5517.5017.5080,492
May 23, 202217.7517.9017.1117.5017.5072,772
May 20, 202217.7518.0017.6017.7517.75112,137
May 19, 202217.7517.6917.6517.7517.7552,889
May 18, 202217.7517.9517.6717.7517.7537,146
May 17, 202217.5018.0017.6517.7517.75149,476
May 16, 202217.2517.9817.5017.5017.5061,341
May 13, 202217.2518.1416.5017.2517.25202,856
May 12, 202218.2518.2517.5017.2517.25225,288
May 11, 202218.7518.5018.0018.0018.00122,976
May 10, 202219.0019.0018.5318.7518.75296,665
May 09, 202219.0019.2418.7319.0019.00730,476
May 06, 202219.0019.0918.9619.0019.00382,099
May 05, 202219.0019.1518.9219.0019.00177,498
May 04, 202219.0019.1918.8019.0019.00232,123
May 03, 202219.0019.2418.6519.0019.0019,093
Apr 29, 202219.5019.6518.8019.0019.00148,669
Apr 28, 202219.0019.3919.1719.5019.5028,847
Apr 27, 202219.0019.2718.8219.0019.0022,789
Apr 26, 202219.0019.2818.8219.0019.0064,590
Apr 25, 202219.5019.6518.6619.0019.00369,496
Apr 22, 202219.5019.6519.2119.5019.507,186
Apr 21, 202219.5019.6519.1519.5019.5076,129
Apr 20, 202219.5020.0019.1519.5019.5091,084
Apr 19, 202219.5019.8719.1019.5019.50305,346
Apr 14, 202219.7520.3019.0019.7019.70152,427
Apr 13, 202220.5020.4019.6619.7519.75111,778
Apr 12, 202222.0023.0019.5520.5020.50566,220
Apr 11, 202220.5022.4521.0021.7521.75486,789
Apr 08, 202219.7521.0019.2521.0021.00526,573
Apr 07, 202220.0019.6819.0019.7519.75173,766
Apr 06, 202220.0019.7019.1719.7519.75135,381
Apr 05, 202219.7519.6419.1519.7519.7579,372
Apr 04, 202219.5020.0019.1519.7519.75347,599
Apr 01, 202220.0020.1519.0019.4019.40210,588
Mar 31, 202219.2520.0819.1319.2019.20116,320
Mar 30, 202219.5020.1719.0019.2519.25267,059
Mar 29, 202219.2519.4019.0019.5019.5091,277
Mar 28, 202219.5019.3019.0019.2519.25135,377
Mar 25, 202220.7521.0019.0019.5019.50231,306
Mar 24, 202220.7520.9020.3520.7520.7556,492
Mar 23, 202220.7520.9620.3520.8020.80112,937
Mar 22, 202220.7521.2020.2020.7520.75276,187
Mar 21, 202220.7521.1520.0020.7520.75318,651
Mar 18, 202220.5021.5020.7520.7520.75195,945
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...