1. Share Prices

  2. Metalnrg PLC (MNRG)

0.11p+0.01 (+4.76%)21 May 2024, 08:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Metalnrg PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 20, 20240.10p0.11p0.10p0.10p5,666,722
May 17, 20240.10p0.11p0.09p0.10p13,619,070
May 16, 20240.10p0.10p0.09p0.10p919,112
May 15, 20240.09p0.10p0.08p0.10p10,284,102
May 14, 20240.09p0.10p0.09p0.09p4,460,134
May 13, 20240.09p0.10p0.08p0.09p23,459,531
May 10, 20240.08p0.09p0.08p0.09p14,957,071
May 9, 20240.09p0.09p0.08p0.08p10,703,841
May 8, 20240.08p0.09p0.08p0.09p56,470,278
May 7, 20240.06p0.07p0.06p0.06p22,979,507
May 3, 20240.06p0.06p0.06p0.06p33,031,965
May 2, 20240.06p0.07p0.06p0.06p682,302
May 1, 20240.06p0.06p0.06p0.06p1,233,559
Apr 30, 20240.07p0.07p0.06p0.06p28,664,670
Apr 29, 20240.07p0.08p0.07p0.07p861,074
Apr 26, 20240.07p0.07p0.07p0.07p17,869,769
Apr 25, 20240.07p0.08p0.07p0.07p21,847,162
Apr 24, 20240.07p0.08p0.07p0.07p5,553,321
Apr 23, 20240.07p0.07p0.07p0.07p2,487
Apr 22, 20240.07p0.07p0.07p0.07p12,458,338
Apr 19, 20240.07p0.07p0.07p0.07p235,909
Apr 17, 20240.07p0.07p0.07p0.07p510,000
Apr 16, 20240.07p0.08p0.07p0.07p1,257
Apr 15, 20240.07p0.08p0.07p0.07p16,727,483
Apr 12, 20240.07p0.08p0.07p0.07p804,775
Apr 11, 20240.08p0.08p0.07p0.07p24,909,953
Apr 10, 20240.06p0.10p0.06p0.08p108,506,895
Apr 9, 20240.06p0.06p0.06p0.06p716,849
Apr 8, 20240.05p0.06p0.05p0.05p32,828,635
Apr 5, 20240.05p0.06p0.05p0.05p19,410,083
Apr 3, 20240.05p0.05p0.04p0.05p37,793,647
Apr 2, 20240.04p0.06p0.04p0.05p13,936,202
Mar 28, 20240.04p0.04p0.04p0.04p2,405,391
Mar 27, 20240.04p0.05p0.05p0.04p7,521,567
Mar 26, 20240.04p0.05p0.04p0.04p6,479,649
Mar 25, 20240.04p0.05p0.04p0.04p9,627,130
Mar 22, 20240.04p0.05p0.04p0.04p19,167,020
Mar 21, 20240.04p0.05p0.05p0.04p7,040,220
Mar 20, 20240.04p0.05p0.05p0.04p1,165,060
Mar 19, 20240.04p0.05p0.04p0.04p7,536,329
Mar 18, 20240.04p0.04p0.04p0.04p5,269,230
Mar 15, 20240.04p0.04p0.04p0.04p3,405,347
Mar 14, 20240.04p0.04p0.04p0.04p4,975
Mar 13, 20240.04p0.04p0.04p0.04p1,131,840
Mar 12, 20240.04p0.04p0.04p0.04p18,817,813
Mar 11, 20240.04p0.04p0.04p0.04p234,397
Mar 8, 20240.04p0.04p0.04p0.04p98,489
Mar 6, 20240.04p0.04p0.04p0.04p2,333
Mar 5, 20240.04p0.04p0.04p0.04p692,991
Mar 4, 20240.04p0.04p0.04p0.04p2,168,889
1234
Showing 1 to 50 of 183

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC1,258.406.64
Safestore Holdings PLC874.002.40
Bh Macro Limited359.702.19
Tbc Bank Group PLC2,740.002.05
Bank Of Georgia Group PLC4,285.001.90
Harbour Energy PLC324.801.56

Fallers

CompanyPrice% Chg
Pennon Group PLC666.00-7.05
Ssp Group PLC194.86-6.68
Dowlais Group PLC71.90-6.44
Cranswick PLC4,287.60-3.11
Future PLC994.00-3.21
Fresnillo PLC621.33-2.84