Metir PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	0.023	0.024	0.022	0.023	14.063	18,023
2023-06-22	0.022	0.022	0.020	0.021	13.375	34,188
2023-06-21	0.023	0.025	0.020	0.023	14.063	13,330
2023-06-20	0.023	0.025	0.021	0.023	14.063	830
2023-06-19	0.023	0.025	0.020	0.023	14.063	43,975
2023-06-16	0.024	0.025	0.021	0.023	14.063	24,639
2023-06-15	0.025	0.028	0.020	0.024	15.000	53,978
2023-06-14	0.025	0.030	0.022	0.025	15.625	60,998
2023-06-13	0.025	0.030	0.024	0.025	15.625	23,685
2023-06-12	0.025	0.030	0.020	0.025	15.625	1,919
2023-06-09	0.025	0.030	0.020	0.025	15.625	38,903
2023-06-08	0.025	0.030	0.024	0.025	15.625	15,782
2023-06-07	0.025	0.025	0.022	0.025	15.625	328
2023-06-06	0.025	0.030	0.024	0.025	15.625	70,153
2023-06-05	0.028	0.030	0.024	0.025	15.625	60,390
2023-06-02	0.028	0.028	0.025	0.028	17.188	11,304
2023-06-01	0.027	0.030	0.027	0.028	17.188	61,681
2023-05-31	0.025	0.030	0.024	0.025	15.625	5,877
2023-05-30	0.025	0.030	0.020	0.025	15.625	30,575
2023-05-26	0.025	0.030	0.025	0.025	15.625	3,868
2023-05-25	0.023	0.025	0.020	0.023	14.063	14,334
2023-05-24	0.025	0.028	0.023	0.023	14.063	37,617
2023-05-23	0.023	0.030	0.023	0.025	15.625	120,545
2023-05-22	0.027	0.027	0.021	0.023	14.063	119,791
2023-05-19	0.028	0.029	0.025	0.028	17.188	102,662
2023-05-18	0.030	0.030	0.025	0.028	17.188	74,544
2023-05-17	0.033	0.035	0.025	0.028	17.188	153,076
2023-05-16	0.033	0.033	0.030	0.033	20.313	33,449
2023-05-15	0.033	0.035	0.031	0.033	20.313	85,195
2023-05-12	0.038	0.038	0.033	0.038	23.438	82,868
2023-05-11	0.038	0.042	0.036	0.038	23.438	143,875
2023-05-10	0.038	0.038	0.035	0.038	23.438	40,095
2023-05-09	0.038	0.040	0.036	0.038	23.438	2,350
2023-05-05	0.038	0.040	0.034	0.038	23.438	114,133
2023-05-04	0.038	0.040	0.035	0.038	23.438	3,173
2023-05-03	0.038	0.038	0.035	0.038	23.438	9,944
2023-05-02	0.038	0.040	0.035	0.035	21.875	65,100
2023-04-28	0.038	0.040	0.034	0.038	23.438	6,423
2023-04-27	0.038	0.040	0.036	0.038	24.000	51,817
2023-04-26	0.045	0.045	0.034	0.038	23.438	282,620
2023-04-25	0.035	0.044	0.030	0.043	26.563	506,662
2023-04-24	0.035	0.040	0.035	0.038	23.625	88,994
2023-04-21	0.035	0.039	0.035	0.035	21.875	29,204
2023-04-20	0.035	0.040	0.033	0.035	21.875	18,746
2023-04-19	0.038	0.040	0.031	0.035	21.875	33,686
2023-04-18	0.038	0.041	0.035	0.038	23.438	59,767
2023-04-17	0.046	0.046	0.033	0.038	23.438	446,839
2023-04-14	0.053	0.060	0.047	0.053	32.813	12,513
2023-04-13	0.053	0.060	0.047	0.053	32.813	3,361
2023-04-12	0.053	0.060	0.052	0.053	32.813	11,933
2023-04-11	0.053	0.060	0.052	0.053	32.813	23,017
2023-04-06	0.053	0.060	0.045	0.053	32.813	38,536
2023-04-05	0.053	0.053	0.045	0.053	32.813	23,550
2023-04-04	0.053	0.053	0.049	0.053	32.813	400
2023-04-03	0.048	0.060	0.048	0.053	32.813	35,452
2023-03-31	0.052	0.052	0.047	0.048	29.688	26,859
2023-03-30	0.053	0.056	0.049	0.053	32.813	1,934
2023-03-29	0.053	0.057	0.048	0.053	32.813	6,439
2023-03-28	0.053	0.060	0.048	0.053	32.813	9,000
2023-03-27	0.053	0.053	0.045	0.053	32.813	22,169

← NewerPage 11 of 18 · 1,024 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.