MTRO

Metro Bank Historical Data - MTRO

MTRO Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 88.10 -3.90 -4.24% 88.50 90.50 87.00 345,641
Aug 10 2022 92.00 1.30 1.43% 93.00 93.00 89.30 173,491
Aug 09 2022 90.70 -2.60 -2.79% 92.90 93.10 90.70 286,919
Aug 08 2022 93.30 1.90 2.08% 91.90 94.30 90.30 403,330
Aug 05 2022 91.40 3.70 4.22% 88.00 91.80 88.00 822,623
Aug 04 2022 87.70 -0.20 -0.23% 85.70 90.00 85.70 496,124
Aug 03 2022 87.90 2.90 3.41% 82.80 88.60 82.80 463,520
Aug 02 2022 85.00 2.20 2.66% 84.70 86.60 84.20 295,937
Aug 01 2022 82.80 0.70 0.85% 83.70 84.60 81.60 271,002
Jul 29 2022 82.10 1.50 1.86% 82.00 83.20 79.90 254,562
Jul 28 2022 80.60 -2.70 -3.24% 85.60 85.60 79.60 300,600
Jul 27 2022 83.30 -0.70 -0.83% 82.20 84.00 81.10 354,657
Jul 26 2022 84.00 2.20 2.69% 80.40 86.10 80.40 857,208
Jul 25 2022 81.80 -0.20 -0.24% 82.60 82.60 80.30 218,998
Jul 22 2022 82.00 4.00 5.13% 79.80 83.10 79.80 245,450
Jul 21 2022 78.00 -1.30 -1.64% 78.00 81.10 78.00 288,937
Jul 20 2022 79.30 3.60 4.76% 75.70 83.00 75.50 538,270
Jul 19 2022 75.70 3.70 5.14% 75.30 76.50 75.30 107,273
Jul 18 2022 72.00 -2.60 -3.49% 76.40 76.40 72.00 264,878
Jul 15 2022 74.60 1.00 1.36% 73.00 75.50 73.00 302,601
Jul 14 2022 73.60 0.60 0.82% 76.50 76.50 73.60 311,912
Jul 13 2022 73.00 -5.50 -7.01% 77.00 77.60 73.00 66,489
Jul 12 2022 78.50 0.50 0.64% 76.90 78.70 75.60 123,795
Jul 11 2022 78.00 0.00 0.0% 78.00 79.50 78.00 292,303
Jul 08 2022 78.00 1.00 1.3% 77.00 79.90 76.90 220,456
Jul 07 2022 77.00 1.40 1.85% 73.00 78.00 73.00 136,081
Jul 06 2022 75.60 -0.10 -0.13% 73.00 75.70 73.00 127,219
Jul 05 2022 75.70 -2.90 -3.69% 75.70 77.80 74.00 239,338
Jul 04 2022 78.60 3.70 4.94% 73.20 80.40 73.20 148,952
Jul 01 2022 74.90 -2.30 -2.98% 75.30 80.80 74.90 85,146
Jun 30 2022 77.20 -2.60 -3.26% 75.60 78.10 75.50 256,237
Jun 29 2022 79.80 -0.10 -0.13% 77.00 81.60 77.00 302,616
Jun 28 2022 79.90 2.40 3.1% 75.60 81.20 75.60 323,059
Jun 27 2022 77.50 -2.90 -3.61% 77.50 81.50 76.50 196,704
Jun 24 2022 80.40 2.30 2.94% 76.00 82.00 76.00 459,951
Jun 23 2022 78.10 2.10 2.76% 73.10 80.10 73.10 473,888
Jun 22 2022 76.00 -0.70 -0.91% 73.30 77.30 73.30 438,395
Jun 21 2022 76.70 2.50 3.37% 71.60 78.00 71.60 273,098
Jun 20 2022 74.20 2.20 3.06% 71.00 75.40 71.00 235,603
Jun 17 2022 72.00 1.20 1.69% 71.00 74.80 71.00 371,335
Jun 16 2022 70.80 -4.80 -6.35% 72.60 75.80 70.70 407,307
Jun 15 2022 75.60 2.70 3.7% 70.00 76.70 70.00 235,550
Jun 14 2022 72.90 -0.80 -1.09% 73.00 75.50 72.30 332,669
Jun 13 2022 73.70 -4.10 -5.27% 75.60 76.10 72.10 553,215
Jun 10 2022 77.80 0.40 0.52% 76.50 78.00 76.00 470,589
Jun 09 2022 77.40 -0.30 -0.39% 77.30 78.70 77.20 120,520
Jun 08 2022 77.70 -1.20 -1.52% 76.80 78.30 76.80 164,106
Jun 07 2022 78.90 0.00 0.0% 79.00 79.60 76.80 201,059
Jun 06 2022 78.90 1.60 2.07% 79.00 80.50 77.40 396,850
Jun 03 2022 77.30 0.00 +0.00% 77.30 77.30 77.30 0.00
Jun 02 2022 77.30 0.00 0.0% 77.30 77.30 77.30 0.00
Jun 01 2022 77.30 -0.90 -1.15% 78.20 79.00 77.00 291,221
May 31 2022 78.20 -1.30 -1.64% 79.50 79.50 78.20 392,300
May 30 2022 79.50 0.50 0.63% 78.90 81.20 78.90 359,320
May 27 2022 79.00 -0.80 -1.0% 81.10 81.10 79.00 235,229
May 26 2022 79.80 1.10 1.4% 79.70 80.90 78.70 342,020
May 25 2022 78.70 -0.40 -0.51% 80.00 80.10 77.50 197,466
May 24 2022 79.10 -0.90 -1.13% 81.50 81.50 78.50 1,189,363
May 23 2022 80.00 1.20 1.52% 78.80 80.90 78.50 239,299
May 20 2022 78.80 0.30 0.38% 80.00 81.40 78.50 485,750
May 19 2022 78.50 -3.40 -4.15% 79.70 80.50 76.50 1,215,309
May 18 2022 81.90 1.90 2.38% 78.60 83.70 78.60 251,656
May 17 2022 80.00 -1.10 -1.36% 81.90 83.00 80.00 206,618
May 16 2022 81.10 1.10 1.37% 79.10 81.40 79.10 80,510
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.

Log in to ADVFN
Register Now

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

P: V: D:20220812 15:46:55