MTRO

Metro Bank Historical Data - MTRO

MTRO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 102.50 3.40 3.43% 102.00 102.50 98.40 222,899
Sep 16 2021 99.10 1.90 1.95% 98.00 101.20 97.00 153,818
Sep 15 2021 97.20 -0.90 -0.92% 100.70 100.70 97.20 254,568
Sep 14 2021 98.10 -0.40 -0.41% 97.00 99.95 97.00 260,967
Sep 13 2021 98.50 0.60 0.61% 102.00 102.00 97.05 182,009
Sep 10 2021 97.90 -2.60 -2.59% 98.15 99.95 97.35 184,077
Sep 09 2021 100.50 2.40 2.45% 100.60 104.00 97.00 217,809
Sep 08 2021 98.10 -0.55 -0.56% 97.25 101.20 97.25 248,433
Sep 07 2021 98.65 -1.25 -1.25% 102.50 102.50 98.65 120,284
Sep 06 2021 99.90 -1.10 -1.09% 100.00 103.80 98.95 486,671
Sep 03 2021 101.00 -1.30 -1.27% 101.20 102.40 100.20 255,470
Sep 02 2021 102.30 -1.10 -1.06% 102.40 104.00 100.00 232,414
Sep 01 2021 103.40 -0.30 -0.29% 103.10 106.10 101.30 388,281
Aug 31 2021 103.70 1.30 1.27% 103.50 106.10 102.50 207,399
Aug 30 2021 102.40 0.00 +0.00% 103.80 104.20 102.00 0.00
Aug 27 2021 102.40 -1.30 -1.25% 103.80 104.20 102.00 85,302
Aug 26 2021 103.70 -0.60 -0.58% 105.10 105.30 102.20 75,999
Aug 25 2021 104.30 1.60 1.56% 100.10 105.00 99.50 240,803
Aug 24 2021 102.70 2.50 2.5% 101.20 103.20 100.00 194,755
Aug 23 2021 100.20 0.20 0.2% 100.00 102.90 100.00 173,645
Aug 20 2021 100.00 -0.50 -0.5% 101.10 105.00 97.55 310,043
Aug 19 2021 100.50 -3.40 -3.27% 103.60 104.10 98.20 298,113
Aug 18 2021 103.90 2.50 2.47% 102.20 107.50 102.00 252,824
Aug 17 2021 101.40 -3.90 -3.7% 104.80 105.10 101.40 288,614
Aug 16 2021 105.30 0.90 0.86% 103.80 106.90 103.00 200,194
Aug 13 2021 104.40 0.50 0.48% 104.00 108.00 103.40 537,098
Aug 12 2021 103.90 2.90 2.87% 102.10 104.50 101.90 379,714
Aug 11 2021 101.00 0.30 0.3% 102.00 102.00 101.00 116,081
Aug 10 2021 100.70 2.30 2.34% 98.85 101.60 97.50 170,901
Aug 09 2021 98.40 -1.60 -1.6% 99.70 100.90 98.40 194,543
Aug 06 2021 100.00 1.20 1.21% 98.55 101.50 98.55 422,463
Aug 05 2021 98.80 3.80 4.0% 92.50 98.80 92.50 406,812
Aug 04 2021 95.00 1.00 1.06% 94.00 96.60 94.00 186,323
Aug 03 2021 94.00 0.50 0.53% 97.20 97.20 93.85 500,769
Aug 02 2021 93.50 -2.50 -2.6% 96.00 98.95 93.45 700,120
Jul 30 2021 96.00 -1.00 -1.03% 96.05 98.50 91.05 1,037,735
Jul 29 2021 97.00 -3.20 -3.19% 97.65 100.50 92.80 563,987
Jul 28 2021 100.20 4.45 4.65% 92.40 100.20 92.40 456,924
Jul 27 2021 95.75 0.45 0.47% 95.60 97.95 93.00 432,347
Jul 26 2021 95.30 -2.10 -2.16% 101.50 101.50 87.95 551,781
Jul 23 2021 97.40 4.70 5.07% 93.70 98.05 92.05 417,752
Jul 22 2021 92.70 0.20 0.22% 94.90 94.90 91.40 279,142
Jul 21 2021 92.50 -1.50 -1.6% 91.30 94.95 90.25 1,133,562
Jul 20 2021 94.00 -5.60 -5.62% 100.90 101.60 91.30 760,850
Jul 19 2021 99.60 -2.30 -2.26% 97.55 102.00 97.55 287,116
Jul 16 2021 101.90 0.50 0.49% 101.20 102.90 98.35 361,484
Jul 15 2021 101.40 0.70 0.7% 98.20 103.30 98.15 351,252
Jul 14 2021 100.70 -1.60 -1.56% 99.75 101.90 99.10 296,527
Jul 13 2021 102.30 1.30 1.29% 101.80 102.30 96.75 324,180
Jul 12 2021 101.00 0.40 0.4% 105.10 105.10 98.20 696,001
Jul 09 2021 100.60 -1.20 -1.18% 101.70 105.20 100.60 220,955
Jul 08 2021 101.80 -0.50 -0.49% 102.50 102.60 100.70 270,709
Jul 07 2021 102.30 -1.20 -1.16% 105.80 105.80 102.00 118,652
Jul 06 2021 103.50 -3.70 -3.45% 105.90 106.80 103.50 284,119
Jul 05 2021 107.20 2.80 2.68% 102.50 108.00 102.50 454,512
Jul 02 2021 104.40 -1.80 -1.69% 107.00 107.00 104.10 414,833
Jul 01 2021 106.20 6.00 5.99% 102.10 106.20 102.00 306,428
Jun 30 2021 100.20 -1.80 -1.76% 101.10 102.70 99.30 310,530
Jun 29 2021 102.00 0.40 0.39% 102.80 102.80 100.00 441,284
Jun 28 2021 101.60 -1.90 -1.84% 105.00 105.00 100.80 598,680
Jun 25 2021 103.50 -0.50 -0.48% 106.00 106.00 102.30 405,032
Jun 24 2021 104.00 -2.50 -2.35% 107.00 107.00 103.70 366,031
Jun 23 2021 106.50 5.10 5.03% 101.40 106.50 101.40 289,356
Jun 22 2021 101.40 -3.50 -3.34% 103.00 104.70 101.40 989,685
Jun 21 2021 104.90 1.90 1.84% 105.40 106.10 102.40 527,716
Your Recent History
LSE
MTRO
Metro Bank
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:20210919 17:57:34