0.04p-0.01 (-10.53%)01 Mar 2024, 16:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Metalnrg PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 20240.05p0.05p0.04p0.04p12,307,429
Feb 28, 20240.05p0.05p0.04p0.05p11,064,540
Feb 27, 20240.05p0.05p0.05p0.05p2,733,371
Feb 26, 20240.05p0.06p0.05p0.05p891,418
Feb 23, 20240.05p0.06p0.06p0.05p2,054
Feb 22, 20240.06p0.05p0.05p0.05p2,007,980
Feb 21, 20240.06p0.06p0.05p0.06p566,559
Feb 20, 20240.06p0.05p0.05p0.06p1,100,000
Feb 16, 20240.06p0.06p0.05p0.06p1,062,782
Feb 15, 20240.06p0.06p0.05p0.06p4,920,614
Feb 14, 20240.06p0.06p0.05p0.06p47,833
Feb 13, 20240.06p0.06p0.05p0.06p169,983
Feb 12, 20240.06p0.06p0.06p0.06p886,295
Feb 9, 20240.06p0.06p0.05p0.06p255,023
Feb 8, 20240.06p0.06p0.05p0.06p812,912
Feb 7, 20240.06p0.06p0.05p0.06p257,717
Feb 6, 20240.06p0.06p0.06p0.06p291,423
Feb 5, 20240.06p0.06p0.05p0.06p1,269,055
Feb 2, 20240.06p0.06p0.06p0.06p12,066
Feb 1, 20240.05p0.06p0.05p0.06p8,768,523
Jan 31, 20240.05p0.06p0.05p0.05p57,646
Jan 30, 20240.05p0.06p0.04p0.05p174,263
Jan 26, 20240.05p0.05p0.05p0.05p994,794
Jan 25, 20240.05p0.05p0.05p0.05p719,252
Jan 24, 20240.05p0.05p0.05p0.05p891,045
Jan 23, 20240.05p0.05p0.05p0.05p5,700,000
Jan 22, 20240.05p0.05p0.05p0.05p7,003,618
Jan 18, 20240.05p0.05p0.05p0.05p261,924
Jan 17, 20240.05p0.06p0.05p0.05p153,618
Jan 16, 20240.05p0.05p0.05p0.05p7,128,119
Jan 15, 20240.05p0.05p0.05p0.05p5,511
Jan 11, 20240.05p0.05p0.05p0.05p1,659,828
Jan 10, 20240.05p0.05p0.05p0.05p2,555,000
Jan 9, 20240.05p0.05p0.05p0.05p2,000,000
Jan 5, 20240.05p0.05p0.05p0.05p211,445
Jan 4, 20240.05p0.05p0.05p0.05p1,291,791
Jan 3, 20240.05p0.05p0.05p0.05p1,953,116
Jan 2, 20240.05p0.05p0.05p0.05p4,000,000
Dec 29, 20230.05p0.05p0.05p0.05p474,732
Dec 28, 20230.05p0.05p0.04p0.05p28,862,158
Dec 22, 20230.05p0.05p0.04p0.05p1,799,614
Dec 21, 20230.05p0.04p0.04p0.05p1,000,000
Dec 20, 20230.05p0.04p0.04p0.05p2,000,000
Dec 19, 20230.05p0.05p0.05p0.05p90,000
Dec 18, 20230.05p0.05p0.04p0.05p9,300,000
Dec 12, 20230.05p0.05p0.05p0.05p620,000
Dec 8, 20230.05p0.04p0.04p0.05p100,000
Dec 7, 20230.05p0.05p0.04p0.05p5,624,311
Dec 6, 20230.05p0.04p0.04p0.05p21,391
Dec 5, 20230.05p0.05p0.05p0.05p7,553,790
Showing 1 to 50 of 168