24.75p-0.25 (-1.00%)27 Oct 2021, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Metal Tiger PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 26, 202125.00p25.47p24.89p25.00p143,371
Oct 25, 202124.50p25.49p24.16p25.00p511,757
Oct 22, 202124.00p24.90p23.75p24.00p504,417
Oct 21, 202124.00p24.40p23.50p23.50p263,873
Oct 20, 202124.00p24.48p23.50p24.00p220,591
Oct 19, 202123.25p24.45p23.16p24.00p454,452
Oct 18, 202121.50p23.87p21.00p23.25p930,323
Oct 15, 202122.00p22.43p21.40p21.50p914,650
Oct 14, 202121.50p22.09p21.32p22.00p428,289
Oct 13, 202122.00p21.97p21.02p21.50p305,601
Oct 12, 202122.00p22.09p21.55p22.00p223,303
Oct 11, 202120.75p22.33p20.59p22.00p749,555
Oct 8, 202120.75p21.00p20.55p20.75p208,704
Oct 7, 202120.50p21.00p20.55p20.75p207,078
Oct 6, 202120.50p21.50p20.15p20.75p179,536
Oct 5, 202120.75p21.50p20.55p21.00p168,496
Oct 4, 202121.10p21.10p20.00p20.75p611,900
Oct 1, 202120.75p21.37p20.25p21.00p611,726
Sep 30, 202121.25p21.25p20.38p20.75p686,846
Sep 29, 202121.25p22.15p20.50p20.50p841,043
Sep 28, 202121.25p21.50p20.70p21.00p525,282
Sep 27, 202121.25p22.00p21.00p21.25p630,348
Sep 24, 202121.75p22.00p21.02p21.50p1,624,760
Sep 23, 202122.75p23.50p21.50p21.70p1,794,302
Sep 22, 202123.25p23.50p22.39p22.50p1,063,971
Sep 21, 202123.25p23.50p23.00p23.25p432,788
Sep 20, 202124.25p24.50p23.00p23.25p473,818
Sep 17, 202125.00p25.15p24.01p24.25p504,428
Sep 16, 202125.25p25.24p24.50p25.00p162,078
Sep 15, 202126.25p26.05p24.50p25.25p636,256
Sep 14, 202126.50p26.50p26.00p26.25p260,014
Sep 13, 202126.50p27.00p26.10p26.50p135,968
Sep 10, 202127.25p27.40p26.50p26.75p141,964
Sep 9, 202127.50p27.20p26.52p27.25p311,691
Sep 8, 202127.25p28.00p26.50p27.50p308,525
Sep 7, 202126.75p27.00p26.10p27.25p313,639
Sep 6, 202126.75p27.00p26.05p26.80p212,418
Sep 3, 202127.25p27.95p26.57p26.75p500,292
Sep 2, 202126.75p27.95p26.50p27.25p387,721
Sep 1, 202127.00p27.45p26.50p26.50p550,235
Aug 31, 202126.25p27.90p26.16p27.20p459,588
Aug 27, 202125.75p27.00p25.50p26.80p292,164
Aug 26, 202126.50p26.50p25.73p25.75p318,420
Aug 25, 202125.50p26.50p25.35p26.25p347,364
Aug 24, 202125.50p26.00p25.10p25.50p361,921
Aug 23, 202125.75p26.84p25.20p25.50p373,945
Aug 20, 202126.50p27.00p25.00p25.75p450,483
Aug 19, 202126.50p26.75p26.00p26.50p517,411
Aug 18, 202128.25p27.70p26.00p26.00p745,566
Aug 17, 202128.50p29.00p27.00p27.80p1,077,222
Showing 1 to 50 of 253