Metro Bank Historic Prices

 
     
Date Open High Low Close Volume
Jul 15, 2019 516.00 516.00 490.08 501.00 319,158
Jul 12, 2019 0.00 0.00 498.00 504.00 695,306
Jul 11, 2019 506.50 517.50 499.00 501.00 523,765
Jul 10, 2019 525.00 530.00 507.00 507.00 329,976
Jul 9, 2019 535.00 535.08 505.50 517.50 348,187
Jul 8, 2019 542.00 544.52 514.00 525.00 483,383
Jul 5, 2019 552.00 552.00 528.50 544.50 257,194
Jul 4, 2019 577.50 588.00 542.00 546.00 585,000
Jul 3, 2019 552.00 586.50 523.00 567.50 886,840
Jul 2, 2019 554.50 587.00 554.50 554.50 577,166
Jul 1, 2019 531.00 557.00 530.50 554.00 648,594
Jun 28, 2019 520.00 546.50 513.50 525.50 771,567
Jun 27, 2019 509.50 549.33 502.50 513.00 1,010,801
Jun 26, 2019 509.00 516.50 495.80 496.40 387,034
Jun 25, 2019 504.00 511.50 495.50 508.00 487,442
Jun 24, 2019 528.00 535.31 504.00 504.00 596,846
Jun 21, 2019 511.50 548.50 511.50 524.50 1,378,949
Jun 20, 2019 536.00 546.50 513.00 513.00 504,109
Jun 19, 2019 550.00 564.68 530.00 530.00 487,872
Jun 18, 2019 568.00 572.80 537.00 550.00 764,459
Jun 17, 2019 590.00 605.00 565.00 565.00 660,682
Jun 14, 2019 611.50 614.50 567.50 584.00 464,366
Jun 13, 2019 590.50 610.33 587.50 593.00 529,338
Jun 12, 2019 627.50 627.50 592.18 605.50 478,470
Jun 11, 2019 626.50 629.00 596.27 603.00 758,661
Jun 10, 2019 640.50 655.75 621.54 626.50 364,750
Jun 7, 2019 677.00 679.15 635.00 641.50 597,120
Jun 6, 2019 700.00 700.00 650.00 669.50 423,019
Jun 5, 2019 674.50 720.00 662.50 694.00 7,771,471
Jun 4, 2019 620.00 669.50 618.50 665.00 1,144,486
Jun 3, 2019 699.00 706.00 614.00 625.50 872,051
May 31, 2019 709.00 728.75 673.50 683.50 921,499
May 30, 2019 780.00 780.00 661.93 729.00 835,720
May 29, 2019 783.50 805.00 763.50 774.00 575,217
May 28, 2019 755.00 804.50 755.00 790.00 852,834
May 27, 2019 782.50 0.00 0.00 752.00 0
May 24, 2019 782.50 799.50 743.65 752.00 666,289
May 23, 2019 812.50 893.50 742.36 772.00 2,646,512
May 22, 2019 711.50 813.00 696.58 813.00 1,675,386
May 21, 2019 660.00 705.50 656.35 705.50 773,704
May 20, 2019 671.00 682.36 631.50 656.00 1,128,140
May 17, 2019 612.00 690.00 559.20 677.00 4,498,182
May 16, 2019 589.50 600.00 528.50 536.50 1,330,493
May 15, 2019 506.50 589.50 506.50 584.00 1,667,630
May 14, 2019 475.60 528.00 474.50 508.00 1,181,299
May 13, 2019 500.00 523.50 475.00 475.00 1,602,041
May 10, 2019 531.50 565.00 521.50 533.50 643,045
May 9, 2019 584.00 587.00 509.00 541.00 981,580
May 8, 2019 625.00 630.00 580.00 590.00 985,237
May 7, 2019 638.00 641.00 617.50 633.00 586,244
Showing 1 to 50 of 261