Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Metal Tiger Ord 0.01p Historic Prices

 
     
Date Open High Low Close Volume
Jul 10, 2020 26.48 26.50 25.11 26.00 781,457
Jul 9, 2020 24.40 27.00 24.40 26.00 535,113
Jul 8, 2020 23.55 24.99 23.55 24.50 255,307
Jul 7, 2020 21.82 24.4167 21.82 23.50 791,088
Jul 6, 2020 22.55 23.00 21.00 22.00 233,952
Jul 3, 2020 22.20 22.95 21.00 22.00 707,629
Jul 2, 2020 23.64 24.00 22.00 22.50 491,152
Jul 1, 2020 24.00 24.50 23.52 24.00 331,200
Jun 30, 2020 2.434 2.5985 2.3885 2.45 4,334,105
Jun 29, 2020 2.48 2.50 2.3988 2.425 5,329,277
Jun 26, 2020 2.47 2.60 2.3921 2.45 7,867,559
Jun 25, 2020 2.5678 2.5678 2.30 2.45 7,358,295
Jun 24, 2020 2.53 2.6348 2.4757 2.55 6,755,785
Jun 23, 2020 2.49 2.60 2.376 2.50 12,035,324
Jun 22, 2020 2.20 2.53 2.1602 2.425 13,547,327
Jun 19, 2020 2.39 2.39 2.22 2.25 4,534,962
Jun 18, 2020 2.30 2.45 2.2532 2.325 10,683,551
Jun 17, 2020 2.23 2.30 2.125 2.25 3,102,921
Jun 16, 2020 2.0666 2.144 2.0602 2.15 1,530,020
Jun 15, 2020 2.19 2.2598 2.065 2.10 2,387,372
Jun 12, 2020 2.1802 2.30 2.06 2.20 10,693,779
Jun 11, 2020 2.25 2.4423 2.15 2.25 7,369,485
Jun 10, 2020 2.15 2.40 2.101 2.35 9,280,338
Jun 9, 2020 2.019 2.15 1.8775 2.13 9,508,453
Jun 8, 2020 2.289 2.289 1.9025 2.025 9,437,963
Jun 5, 2020 2.27 2.40 2.20 2.25 4,618,605
Jun 4, 2020 2.305 2.3699 2.1005 2.25 15,748,209
Jun 3, 2020 2.435 2.5999 2.2602 2.35 16,952,325
Jun 2, 2020 2.36998 2.64 2.353 2.45 19,517,321
Jun 1, 2020 2.10 2.3985 2.10 2.30 12,457,960
May 29, 2020 1.985 2.10 1.985 2.025 5,489,031
May 28, 2020 2.015 2.10 1.978 2.025 3,311,784
May 27, 2020 2.00 2.10 1.95 1.95 8,943,250
May 26, 2020 1.83498 2.00 1.77 1.975 10,333,567
May 25, 2020 1.7998 0.00 0.00 1.775 0
May 22, 2020 1.7998 1.85 1.725 1.775 4,082,866
May 21, 2020 1.721 1.79 1.70 1.75 9,823,820
May 20, 2020 1.68 1.755 1.652 1.725 4,925,088
May 19, 2020 1.797 1.80 1.65 1.70 4,320,609
May 18, 2020 1.67 1.88 1.625 1.775 22,256,258
May 15, 2020 1.4751 1.697 1.4751 1.65 9,074,499
May 14, 2020 1.535 1.535 1.46111 1.475 2,446,726
May 13, 2020 1.588 1.588 1.4947 1.525 4,177,734
May 12, 2020 1.5598 1.65 1.50 1.54 9,605,144
May 11, 2020 1.35 1.5749 1.31 1.55 13,404,686
May 8, 2020 0.00 0.00 0.00 1.375 0
May 7, 2020 1.35 1.44 1.35 1.375 2,040,418
May 6, 2020 1.368 1.44444 1.3602 1.40 961,962
May 5, 2020 1.475 1.475 1.3533 1.40 3,825,511
May 4, 2020 1.525 1.574 1.45 1.475 1,707,762
Showing 1 to 50 of 259