1. Share Prices

  2. Metalnrg PLC (MNRG)

0.45p+0.00 (+0.00%)04 Oct 2024, 15:56
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
Oct 4, 20240.43p0.47p0.42p0.45p2,860,040
Oct 3, 20240.43p0.45p0.42p0.45p2,715,651
Oct 2, 20240.42p0.44p0.40p0.43p4,519,645
Oct 1, 20240.43p0.44p0.40p0.42p1,563,970
Sep 30, 20240.46p0.45p0.42p0.43p10,913,949
Sep 27, 20240.46p0.47p0.44p0.46p4,222,881
Sep 26, 20240.46p0.46p0.44p0.46p862,336
Sep 25, 20240.48p0.47p0.43p0.46p7,134,077
Sep 24, 20240.49p0.49p0.46p0.48p2,346,934
Sep 23, 20240.49p0.49p0.48p0.49p1,113,326
Sep 20, 20240.49p0.49p0.48p0.49p9,792,610
Sep 19, 20240.47p0.50p0.45p0.49p3,999,829
Sep 18, 20240.47p0.48p0.45p0.48p3,678,087
Sep 17, 20240.49p0.51p0.45p0.47p8,326,899
Sep 16, 20240.44p0.53p0.43p0.48p35,147,230
Sep 13, 20240.35p0.49p0.35p0.42p58,831,123
Sep 12, 20240.35p0.37p0.34p0.35p921,432
Sep 11, 20240.34p0.37p0.33p0.35p9,838,256
Sep 10, 20240.34p0.36p0.32p0.36p10,545,102
Sep 9, 20240.33p0.35p0.32p0.34p11,729,900
Sep 6, 20240.33p0.35p0.31p0.33p941,247
Sep 5, 20240.30p0.35p0.30p0.33p2,492,907
Sep 4, 20240.30p0.31p0.29p0.30p1,577,041
Sep 3, 20240.30p0.32p0.29p0.30p3,325,565
Sep 2, 20240.28p0.30p0.28p0.30p15,987,053
Aug 30, 20240.28p0.28p0.27p0.28p2,669,231
Aug 29, 20240.28p0.27p0.27p0.28p473,887
Aug 28, 20240.28p0.30p0.27p0.28p4,015,113
Aug 27, 20240.28p0.29p0.26p0.28p1,551,762
Aug 23, 20240.28p0.28p0.26p0.28p1,077,629
Aug 22, 20240.28p0.30p0.27p0.28p2,067,079
Aug 21, 20240.27p0.29p0.27p0.28p2,964,055
Aug 20, 20240.29p0.27p0.27p0.28p6,583,398
Aug 19, 20240.29p0.29p0.26p0.29p2,178,177
Aug 16, 20240.29p0.30p0.27p0.29p2,053,979
Aug 15, 20240.29p0.29p0.27p0.29p1,064,229
Aug 14, 20240.29p0.29p0.28p0.29p5,370,100
Aug 13, 20240.26p0.30p0.27p0.29p5,296,747
Aug 12, 20240.24p0.28p0.23p0.28p10,909,310
Aug 9, 20240.23p0.24p0.24p0.24p2,500,000
Aug 8, 20240.23p0.24p0.24p0.23p266,166
Aug 7, 20240.23p0.24p0.24p0.23p1,556,506
Aug 6, 20240.21p0.24p0.21p0.23p11,970,565
Aug 5, 20240.21p0.21p0.20p0.21p766,465
Aug 2, 20240.23p0.22p0.20p0.21p8,646,362
Aug 1, 20240.24p0.24p0.21p0.23p4,303,504
Jul 31, 20240.26p0.25p0.23p0.24p1,558,182
Jul 30, 20240.26p0.25p0.25p0.26p10,465,450
Jul 29, 20240.26p0.25p0.25p0.26p200,100
Jul 26, 20240.26p0.26p0.25p0.26p2,200,000
12345
Showing 1 to 50 of 225

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:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC366.806.32
Watches Of Switzerland Group PLC481.605.52
Aston Martin Lagonda Global Holdings PLC109.804.67
Carnival PLC1,229.004.06
Crest Nicholson Holdings PLC195.703.93
Natwest Group PLC342.503.88

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC79.00-3.66
Spirax Group PLC7,120.00-3.39
Sse PLC1,838.00-2.78
Jd Sports Fashion PLC138.65-2.67
Experian PLC3,862.00-2.45
Tritax Eurobox PLC69.30-2.12
Risers/fallers data from previous trading day.