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
Dec 10, 2019 1.15 1.19 1.12 1.15 905,618
Dec 9, 2019 1.19 1.19 1.13 1.15 4,545,842
Dec 6, 2019 1.17 1.20 1.13 1.20 1,683,169
Dec 5, 2019 1.13 1.16 1.13 1.15 1,088,770
Dec 4, 2019 1.15 1.17 1.10 1.15 6,850,089
Dec 3, 2019 1.15 1.55 1.15 1.18 1,875,155
Dec 2, 2019 1.16 1.24 1.10 1.20 1,828,345
Nov 29, 2019 1.17 1.20 1.16 1.18 2,773,639
Nov 28, 2019 1.16 1.24 1.16 1.20 3,760,604
Nov 27, 2019 1.22 1.22 1.16 1.20 1,527,706
Nov 26, 2019 1.20 1.24 1.15 1.23 2,714,299
Nov 25, 2019 1.21 1.22 1.16 1.23 2,533,313
Nov 22, 2019 1.24 1.26 1.22 1.25 3,514,256
Nov 21, 2019 1.26 1.26 1.20 1.23 2,102,023
Nov 20, 2019 1.25 1.30 1.22 1.25 1,973,915
Nov 19, 2019 1.20 1.24 1.17 1.20 4,128,833
Nov 18, 2019 1.16 1.20 1.07 1.18 10,444,063
Nov 15, 2019 1.18 1.22 1.14 1.20 3,255,844
Nov 14, 2019 1.22 1.22 1.10 1.18 13,724,426
Nov 13, 2019 1.20 1.25 1.15 1.20 5,352,809
Nov 12, 2019 1.25 1.26 1.20 1.25 3,752,980
Nov 11, 2019 1.26 1.28 1.25 1.28 814,407
Nov 8, 2019 1.27 1.32 1.25 1.28 1,909,297
Nov 7, 2019 1.27 1.33 1.27 1.30 755,200
Nov 6, 2019 1.29 1.35 1.25 1.30 11,852,231
Nov 5, 2019 1.25 1.28 1.25 1.25 5,248,092
Nov 4, 2019 1.30 1.33 1.21 1.25 2,890,099
Nov 1, 2019 1.26 1.30 1.25 1.30 1,093,519
Oct 31, 2019 1.22 1.28 1.20 1.28 1,677,678
Oct 30, 2019 1.25 1.27 1.23 1.25 3,258,871
Oct 29, 2019 1.28 1.30 1.25 1.28 4,198,073
Oct 28, 2019 1.30 1.33 1.28 1.30 1,078,870
Oct 25, 2019 1.32 1.37 1.30 1.33 1,525,116
Oct 24, 2019 1.32 1.38 1.32 1.33 1,192,146
Oct 23, 2019 1.34 1.35 1.32 1.35 1,507,555
Oct 22, 2019 1.30 1.35 1.30 1.33 2,045,507
Oct 21, 2019 1.35 1.35 1.30 1.35 2,087,401
Oct 18, 2019 1.48 1.48 1.38 1.40 1,800,648
Oct 17, 2019 1.43 1.49 1.36 1.43 3,765,393
Oct 16, 2019 1.38 1.45 1.35 1.35 3,248,487
Oct 15, 2019 1.37 1.39 1.30 1.35 539,216
Oct 14, 2019 1.40 1.40 1.31 1.35 1,297,856
Oct 11, 2019 1.39 1.40 1.30 1.35 2,302,726
Oct 10, 2019 1.39 1.40 1.36 1.40 2,201,107
Oct 9, 2019 1.42 1.45 1.35 1.35 2,210,378
Oct 8, 2019 1.32 1.40 1.31 1.35 3,378,003
Oct 7, 2019 1.32 1.33 1.27 1.33 1,110,798
Oct 4, 2019 1.32 1.32 1.26 1.30 1,157,860
Oct 3, 2019 1.34 1.34 1.27 1.30 1,690,202
Oct 2, 2019 1.38 1.40 1.27 1.35 2,833,867
Showing 1 to 50 of 260