livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Metro Bank - (MTRO) share price history


Metro Bank share priceMTRO share price tradesMTRO Fundamentals watchlistADD to watchlist
Metro Bank - (MTRO) share price history
Date Open High Low Close Volume
17/02/2020 208.20 211.00 201.80 203.80 1,594,165
14/02/2020 212.46 214.60 205.00 210.00 1,067,734
12/02/2020 216.40 216.40 209.60 212.00 427,966
11/02/2020 211.20 215.80 208.40 211.60 704,835
10/02/2020 215.40 220.37 208.13 210.40 1,142,241
07/02/2020 217.00 222.00 209.60 216.00 1,211,046
06/02/2020 217.00 221.60 215.24 217.40 736,656
05/02/2020 221.00 226.40 215.40 216.40 1,206,637
04/02/2020 229.40 238.00 215.80 224.40 2,856,598
03/02/2020 231.00 232.00 222.20 228.40 1,446,297
31/01/2020 227.80 230.00 217.60 229.00 2,362,660
30/01/2020 227.37 228.33 215.80 226.00 1,726,068
29/01/2020 227.37 230.40 215.00 224.00 2,147,208
28/01/2020 207.40 227.40 204.00 223.60 3,166,370
27/01/2020 205.00 208.60 202.00 206.80 2,206,708
24/01/2020 201.07 205.80 194.70 203.80 1,251,550
23/01/2020 207.40 208.68 199.50 201.60 503,931
22/01/2020 207.40 208.01 203.79 207.20 1,138,408
21/01/2020 205.00 206.80 198.87 205.00 924,275
20/01/2020 205.00 205.00 197.10 202.00 618,856
17/01/2020 200.00 203.00 197.25 200.60 555,224
16/01/2020 204.80 205.00 196.50 200.00 672,019
15/01/2020 198.20 206.00 196.00 201.60 1,022,486
14/01/2020 205.00 205.17 196.40 198.10 2,499,292
13/01/2020 212.60 214.80 204.40 205.20 1,301,200
10/01/2020 210.00 211.39 203.00 210.00 991,692
08/01/2020 197.00 210.20 197.00 207.00 887,653
07/01/2020 197.00 207.40 197.00 207.40 971,406
06/01/2020 205.00 206.41 195.20 196.60 1,042,824
03/01/2020 214.00 214.21 201.00 201.00 914,625

Metro Bank - (MTRO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices