Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metro Bank Plc (OP: MBNKF )

1.380 UNCHANGED
Last Price Updated: 2:31 PM EDT, Jun 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.700 1.700 1.600 1.600 79,100 +0.00(+0.00%)
Jan 28, 2021 1.621 1.730 1.600 1.600 6,505 -0.07(-4.19%)
Jan 27, 2021 1.580 1.670 1.550 1.670 15,000 +0.01(+0.60%)
Jan 26, 2021 1.660 1.660 1.660 1.660 1,432 +0.03(+2.15%)
Jan 25, 2021 1.630 1.630 1.540 1.625 26,401 -0.15(-8.45%)
Jan 21, 2021 1.775 1.775 1.775 0 +0.00(+0.28%)
Jan 20, 2021 1.830 1.870 1.770 1.770 1,765 +0.01(+0.57%)
Jan 19, 2021 1.785 1.785 1.760 1.760 10,000 -0.08(-4.35%)
Jan 14, 2021 1.840 1.840 1.840 0 +0.03(+1.77%)
Jan 12, 2021 1.808 1.808 1.808 0 -0.01(-0.39%)
Jan 11, 2021 1.815 1.815 1.815 1.815 1,000 +0.01(+0.83%)
Jan 08, 2021 1.890 1.890 1.800 1.800 8,300 -0.03(-1.64%)
Jan 07, 2021 1.850 1.895 1.830 1.830 2,320 -0.03(-1.61%)
Jan 06, 2021 1.880 1.880 1.847 1.860 10,441 +0.11(+6.29%)
Jan 05, 2021 1.800 1.800 1.750 1.750 3,000 -0.06(-3.31%)
Jan 04, 2021 1.810 1.810 1.810 1.810 100 -0.02(-1.09%)
Dec 31, 2020 1.830 1.830 1.830 2,834 +0.01(+0.55%)
Dec 30, 2020 1.820 1.820 1.785 1.820 2,834 +0.00(+0.00%)
Dec 29, 2020 1.900 1.900 1.820 1.820 12,461 -0.08(-4.21%)
Dec 28, 2020 1.820 1.920 1.820 1.900 11,332 +0.01(+0.53%)
Dec 24, 2020 1.793 1.950 1.793 1.890 107,700 +0.09(+5.00%)
Dec 23, 2020 1.800 1.800 1.760 1.800 33,672 +0.10(+5.88%)
Dec 22, 2020 1.760 1.780 1.650 1.700 36,793 -0.16(-8.60%)
Dec 21, 2020 1.900 2.050 1.830 1.860 147,225 +0.27(+16.61%)
Dec 18, 2020 1.500 1.690 1.500 1.595 9,000 +0.08(+5.63%)
Dec 17, 2020 1.515 1.530 1.500 1.510 7,100 -0.05(-3.21%)
Dec 16, 2020 1.560 1.560 1.560 1.560 1,666 +0.05(+3.31%)
Dec 15, 2020 1.490 1.510 1.490 1.510 2,050 +0.06(+4.14%)
Dec 14, 2020 1.500 1.500 1.400 1.450 4,016 +0.08(+5.84%)
Dec 11, 2020 1.480 1.480 1.360 1.370 74,500 -0.11(-7.74%)
Dec 10, 2020 1.460 1.485 1.460 1.485 7,988 -0.14(-8.62%)
Dec 09, 2020 1.600 1.625 1.600 1.625 9,890 +0.12(+8.33%)
Dec 08, 2020 1.580 1.580 1.500 1.500 3,650 -0.03(-1.96%)
Dec 07, 2020 1.560 1.560 1.530 1.530 26,420 -0.15(-8.66%)
Dec 04, 2020 1.685 1.685 1.675 1.675 2,000 +0.02(+1.21%)
Dec 03, 2020 1.660 1.660 1.610 1.655 64,872 +0.05(+3.44%)
Dec 02, 2020 1.570 1.610 1.570 1.600 2,113 -0.04(-2.44%)
Dec 01, 2020 1.600 1.640 1.600 1.640 1,600 +0.06(+4.13%)
Nov 30, 2020 1.580 1.630 1.575 1.575 51,280 +0.04(+2.94%)
Nov 27, 2020 1.600 1.600 1.510 1.530 17,400 +0.03(+2.00%)
Nov 25, 2020 1.600 1.600 1.490 1.500 20,900 -0.16(-9.64%)
Nov 24, 2020 1.680 1.730 1.650 1.660 327,857 +0.03(+1.84%)
Nov 23, 2020 1.699 1.699 1.580 1.630 21,035 +0.08(+5.16%)
Nov 20, 2020 1.490 1.600 1.450 1.550 19,700 +0.15(+10.71%)
Nov 19, 2020 1.350 1.400 1.350 1.400 66,702 +0.09(+7.28%)
Nov 18, 2020 1.285 1.305 1.270 1.305 186,381 +0.06(+5.24%)
Nov 17, 2020 1.180 1.240 1.180 1.240 133,466 +0.00(+0.40%)
Nov 16, 2020 1.160 1.240 1.160 1.235 6,391 +0.10(+8.81%)
Nov 13, 2020 1.170 1.170 1.090 1.135 2,700 +0.04(+4.13%)
Nov 12, 2020 1.200 1.200 1.080 1.090 3,244 -0.11(-9.17%)
Nov 11, 2020 1.178 1.200 1.170 1.200 5,788 +0.05(+4.80%)
Nov 10, 2020 1.150 1.150 1.145 1.145 7,055 +0.15(+14.50%)
Nov 09, 2020 0.9700 1.015 0.9625 1.000 17,713 +0.10(+11.73%)
Nov 06, 2020 0.8800 0.8950 0.8800 0.8950 2,100 +0.05(+5.92%)
Nov 05, 2020 0.8450 0.8450 0.8450 0.8450 11,073 +0.04(+5.62%)
Nov 04, 2020 0.7813 0.8000 0.7813 0.8000 10,000 +0.08(+10.50%)
Nov 03, 2020 0.8050 0.8050 0.7240 0.7240 201,400 +0.01(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.