Metir PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	0.038	0.040	0.030	0.035	21.875	28,499
2022-12-28	0.038	0.040	0.032	0.035	21.875	121,125
2022-12-23	0.038	0.038	0.035	0.038	23.438	57,817
2022-12-22	0.040	0.045	0.035	0.040	25.000	3,444
2022-12-21	0.040	0.040	0.038	0.040	25.000	4,000
2022-12-20	0.040	0.045	0.035	0.040	25.000	2,412
2022-12-19	0.040	0.045	0.040	0.040	25.000	804
2022-12-16	0.040	0.041	0.035	0.040	25.000	19,201
2022-12-15	0.040	0.043	0.040	0.040	25.000	855
2022-12-14	0.043	0.044	0.040	0.040	25.000	4,609
2022-12-13	0.043	0.044	0.042	0.043	26.563	1,800
2022-12-12	0.043	0.044	0.040	0.043	26.563	24,169
2022-12-09	0.043	0.044	0.043	0.043	26.563	219
2022-12-08	0.043	0.044	0.040	0.043	26.563	12,977
2022-12-07	0.043	0.043	0.042	0.043	26.563	1,356
2022-12-06	0.043	0.045	0.041	0.043	26.563	3,803
2022-12-05	0.043	0.043	0.040	0.043	26.563	1,629
2022-12-02	0.043	0.045	0.037	0.043	26.563	18,950
2022-12-01	0.043	0.043	0.040	0.043	26.563	11,359
2022-11-30	0.043	0.043	0.041	0.043	26.563	839
2022-11-29	0.043	0.045	0.040	0.043	26.563	8,047
2022-11-28	0.043	0.043	0.041	0.043	26.563	27,461
2022-11-25	0.043	0.043	0.040	0.043	26.563	30,839
2022-11-24	0.045	0.045	0.040	0.045	28.125	11,475
2022-11-23	0.050	0.050	0.040	0.045	28.125	26,032
2022-11-22	0.050	0.055	0.045	0.050	31.250	8,746
2022-11-21	0.050	0.052	0.048	0.050	31.250	2,090
2022-11-18	0.050	0.050	0.048	0.050	31.250	0
2022-11-17	0.050	0.055	0.050	0.050	31.250	352
2022-11-16	0.050	0.052	0.048	0.050	31.250	50,709
2022-11-15	0.050	0.055	0.047	0.050	31.250	5,573
2022-11-14	0.048	0.050	0.046	0.050	31.250	4,144
2022-11-11	0.045	0.050	0.045	0.048	29.688	15,476
2022-11-10	0.045	0.046	0.045	0.045	28.125	502
2022-11-09	0.047	0.047	0.040	0.045	28.125	40,324
2022-11-08	0.048	0.050	0.045	0.048	29.688	21,393
2022-11-07	0.048	0.050	0.046	0.048	29.688	4,397
2022-11-04	0.048	0.050	0.045	0.047	29.250	4,352
2022-11-03	0.048	0.050	0.045	0.048	29.688	1,890
2022-11-02	0.045	0.050	0.040	0.048	29.688	37,041
2022-11-01	0.045	0.050	0.040	0.045	28.125	8,574
2022-10-31	0.045	0.050	0.040	0.045	28.125	4,944
2022-10-28	0.050	0.053	0.045	0.045	28.125	21,136
2022-10-27	0.050	0.055	0.049	0.050	31.250	7,138
2022-10-26	0.053	0.055	0.050	0.053	32.813	39,178
2022-10-25	0.048	0.055	0.048	0.053	32.813	115,310
2022-10-24	0.048	0.050	0.040	0.045	28.125	11,987
2022-10-21	0.048	0.050	0.045	0.048	29.688	20,491
2022-10-20	0.048	0.048	0.040	0.048	29.688	62,021
2022-10-19	0.048	0.050	0.046	0.048	29.688	19,091
2022-10-18	0.048	0.050	0.048	0.048	29.688	4,167
2022-10-17	0.053	0.060	0.041	0.048	29.688	23,808
2022-10-14	0.043	0.060	0.043	0.053	32.813	92,707
2022-10-13	0.043	0.045	0.040	0.043	26.563	18,727
2022-10-12	0.052	0.052	0.040	0.043	26.563	110,261
2022-10-11	0.060	0.065	0.050	0.055	34.375	92,056
2022-10-10	0.068	0.070	0.055	0.060	37.500	162,701
2022-10-07	0.055	0.070	0.055	0.068	42.188	72,604
2022-10-06	0.048	0.055	0.045	0.053	32.813	11,374
2022-10-05	0.045	0.050	0.045	0.048	29.688	24,759

← NewerPage 13 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.