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
25/09/2020 68.00 70.50 66.00 67.30 1,602,017
23/09/2020 71.00 73.34 70.49 70.76 1,506,382
22/09/2020 70.76 70.76 67.88 68.94 1,663,197
21/09/2020 76.68 78.16 69.53 69.76 2,259,782
18/09/2020 85.00 85.00 78.36 78.36 4,086,958
17/09/2020 88.00 88.00 85.02 86.64 437,828
16/09/2020 90.50 90.50 85.67 87.18 841,987
15/09/2020 92.40 93.06 90.00 90.54 584,368
14/09/2020 94.36 94.36 90.08 91.56 288,708
11/09/2020 93.37 94.96 91.60 93.06 217,583
10/09/2020 94.00 96.20 90.64 93.64 574,531
09/09/2020 93.33 94.48 90.64 92.80 362,719
08/09/2020 94.33 95.88 91.00 93.10 428,004
07/09/2020 90.56 94.86 90.38 93.28 420,765
04/09/2020 95.52 97.92 90.22 95.02 550,731
03/09/2020 95.18 98.26 92.80 94.62 319,176
02/09/2020 93.54 95.62 92.00 93.40 557,544
01/09/2020 100.00 100.36 92.28 95.06 580,912
28/08/2020 98.99 101.50 97.00 98.38 651,274
27/08/2020 100.72 101.45 96.85 99.20 420,140
26/08/2020 99.11 102.14 96.62 99.22 777,073
25/08/2020 99.26 105.00 99.26 100.30 795,142
24/08/2020 103.85 103.90 101.15 103.50 378,991
21/08/2020 101.25 104.55 99.62 102.15 415,569
20/08/2020 102.00 104.15 99.00 100.90 696,584
19/08/2020 104.45 104.45 100.16 102.00 491,717
18/08/2020 103.10 106.15 102.45 103.90 371,926
17/08/2020 108.00 108.00 102.00 104.50 774,594
14/08/2020 105.55 108.38 103.30 106.30 576,398
13/08/2020 106.95 109.60 105.55 105.80 452,856

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