MTR

Metal Tiger Historical Data - MTR

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Metal Tiger Plc MTR London Ordinary Share GB00BMQC0691 ORD 0.1P
  Price Change Price Change % Stock Price Last Trade
0.25 1.28% 19.75 05:52:04
Open Price Low Price High Price Close Price Previous Close
19.75 19.50 20.00 19.75 19.50
more quote information »
Industry Sector
GENERAL FINANCIAL

MTR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week197.50200.0019.50196.88280,819-177.75-90.0%
1 Month207.50213.0019.50197.15481,329-187.75-90.48%
3 Months210.00244.0019.50211.21525,300-190.25-90.6%
6 Months220.00285.0019.50221.47549,702-200.25-91.02%
1 Year125.00285.0019.50203.872,014,884-105.25-84.2%
3 Years197.50345.0019.50182.924,167,392-177.75-90.0%
5 Years475.00512.5019.50217.745,218,899-455.25-95.84%

MTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 14 2021 195.00 0.00 0.0% 195.00 195.00 195.00 11,014
Apr 13 2021 195.00 -2.50 -1.27% 197.50 197.50 195.00 23,866
Apr 12 2021 197.50 0.00 0.0% 197.50 200.00 197.50 50,554
Apr 09 2021 197.50 0.00 0.0% 197.50 197.50 197.50 42,938
Apr 08 2021 197.50 0.00 0.0% 197.50 197.50 197.50 12,035
Apr 07 2021 197.50 2.50 1.28% 195.00 200.00 195.00 88,092
Apr 06 2021 195.00 5.00 2.63% 190.00 195.00 186.50 123,701
Apr 01 2021 190.00 -2.50 -1.3% 192.50 192.50 187.50 60,278
Mar 31 2021 192.50 -2.50 -1.28% 192.50 192.50 192.50 27,002
Mar 30 2021 195.00 -5.00 -2.5% 200.00 202.50 192.50 239,251
Mar 29 2021 200.00 -3.00 -1.48% 200.00 202.50 200.00 21,139
Mar 26 2021 203.00 0.50 0.25% 202.50 203.50 200.00 36,223
Mar 25 2021 202.50 0.00 0.0% 205.00 205.00 202.50 17,114
Mar 24 2021 202.50 -5.00 -2.41% 207.50 207.50 202.50 50,726
Mar 23 2021 207.50 0.00 0.0% 207.50 207.50 207.50 12,594
Mar 22 2021 207.50 -2.50 -1.19% 210.00 213.00 207.50 16,897
Mar 19 2021 210.00 2.50 1.2% 207.50 212.50 207.50 25,130
Mar 18 2021 207.50 0.00 0.0% 207.50 208.00 205.50 7,831
Mar 17 2021 207.50 -2.50 -1.19% 210.00 210.00 207.50 13,769
Mar 16 2021 210.00 0.00 0.0% 210.00 210.00 210.00 24,516
Mar 15 2021 210.00 2.00 0.96% 207.50 210.00 207.50 56,835
See More Historical Prices »
Your Recent History
LSE
MTR
Metal Tige..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210415 23:27:02