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 (%)
Apr 28, 2022 1.070 0 -0.11(-9.70%)
Apr 20, 2022 1.185 0 -0.01(-1.25%)
Apr 14, 2022 1.200 0 -0.03(-2.04%)
Apr 07, 2022 1.225 0 +0.03(+2.34%)
Apr 06, 2022 1.197 1.197 1.197 1.197 824 -0.02(-1.89%)
Apr 05, 2022 1.220 1.220 1.220 1.220 1,650 +0.07(+6.09%)
Apr 01, 2022 1.150 25,000 -0.05(-4.17%)
Mar 31, 2022 1.200 1.200 1.200 1.200 1,000 +0.15(+13.74%)
Mar 10, 2022 1.055 0 -0.02(-1.86%)
Mar 08, 2022 1.075 0 +0.02(+2.38%)
Mar 07, 2022 1.020 1.050 1.020 1.050 600 -0.17(-13.93%)
Feb 28, 2022 1.220 0 -0.03(-2.40%)
Feb 25, 2022 1.190 1.250 1.190 1.250 3,301 +0.04(+3.31%)
Feb 24, 2022 1.210 1.210 1.210 1.210 100 -0.09(-6.92%)
Feb 22, 2022 1.300 0 -0.05(-3.70%)
Feb 18, 2022 1.350 0 +0.07(+5.47%)
Feb 16, 2022 1.280 0 -0.00(-0.39%)
Feb 15, 2022 1.280 1.345 1.280 1.285 52,160 -0.17(-11.38%)
Feb 11, 2022 1.450 0 +0.00(+0.00%)
Feb 10, 2022 1.360 1.450 1.360 1.450 5,718 +0.05(+3.57%)
Feb 09, 2022 1.357 1.405 1.330 1.400 29,750 +0.07(+5.66%)
Feb 04, 2022 1.325 0 +0.01(+1.15%)
Feb 02, 2022 1.310 1.310 1.310 1.310 744 -0.04(-2.96%)
Feb 01, 2022 1.350 1.350 1.350 1.350 773 +0.06(+4.85%)
Jan 31, 2022 1.288 1.288 1.288 1.288 1,000 -0.08(-5.68%)
Jan 26, 2022 1.365 0 +0.02(+1.87%)
Jan 25, 2022 1.340 1.340 1.340 1.340 765 +0.04(+3.08%)
Jan 24, 2022 1.300 1.360 1.300 1.300 840 -0.04(-3.27%)
Jan 21, 2022 1.344 1.344 1.344 1.344 684 -0.13(-8.57%)
Jan 20, 2022 1.470 1.470 1.470 1.470 726 +0.10(+7.30%)
Jan 19, 2022 1.370 1.370 1.370 1.370 696 -0.06(-4.20%)
Jan 18, 2022 1.430 1.430 1.430 1.430 850 +0.06(+4.38%)
Jan 14, 2022 1.370 0 -0.01(-0.72%)
Jan 13, 2022 1.380 1.380 1.380 1.380 718 -0.02(-1.43%)
Jan 12, 2022 1.400 1.400 1.400 1.400 3,265 +0.10(+7.69%)
Jan 11, 2022 1.300 1.300 1.300 1.300 698 -0.14(-9.72%)
Jan 10, 2022 1.440 1.440 1.440 1.440 713 +0.04(+3.23%)
Jan 07, 2022 1.320 1.395 1.320 1.395 1,491 -0.04(-3.12%)
Jan 06, 2022 1.320 1.440 1.320 1.440 818 +0.04(+2.86%)
Jan 05, 2022 1.320 1.400 1.320 1.400 10,773 +0.10(+7.69%)
Jan 04, 2022 1.320 1.320 1.300 1.300 600 +0.03(+2.36%)
Dec 31, 2021 1.270 1.270 1.270 0 -0.01(-1.17%)
Dec 30, 2021 1.250 1.285 1.250 1.285 14,960 +0.00(+0.39%)
Dec 29, 2021 1.300 1.305 1.250 1.280 18,310 +0.03(+2.20%)
Dec 28, 2021 1.280 1.280 1.250 1.252 17,723 -0.03(-2.53%)
Dec 27, 2021 1.240 1.330 1.240 1.285 10,200 +0.00(+0.39%)
Dec 23, 2021 1.250 1.280 1.250 1.280 1,271 +0.04(+3.23%)
Dec 22, 2021 1.180 1.245 1.180 1.240 12,137 +0.04(+3.33%)
Dec 21, 2021 1.200 1.200 1.125 1.200 30,167 +0.06(+5.25%)
Dec 20, 2021 1.160 1.170 1.140 1.140 34,832 -0.04(-3.59%)
Dec 17, 2021 1.160 1.183 1.160 1.183 1,231 -0.03(-2.27%)
Dec 16, 2021 1.155 1.210 1.155 1.210 4,400 +0.13(+12.04%)
Dec 15, 2021 1.090 1.160 1.080 1.080 25,236 -0.10(-8.47%)
Dec 14, 2021 1.180 1.180 1.180 1.180 2,600 -0.07(-5.60%)
Dec 09, 2021 1.250 1.250 1.250 0 +0.04(+3.31%)
Dec 08, 2021 1.280 1.280 1.200 1.210 4,271 -0.03(-2.78%)
Dec 07, 2021 1.274 1.274 1.245 1.245 5,200 -0.07(-4.99%)
Dec 03, 2021 1.310 1.310 1.310 0 -0.07(-5.07%)
Dec 02, 2021 1.380 1.380 1.380 1.380 191 +0.04(+2.98%)
Dec 01, 2021 1.360 1.360 1.340 1.340 10,000 -0.03(-2.54%)
Nov 29, 2021 1.375 1.375 1.375 0 +0.01(+0.37%)
Nov 24, 2021 1.370 1.370 1.370 0 +0.02(+1.47%)
Nov 22, 2021 1.350 1.350 1.350 30 -0.01(-0.74%)
Nov 19, 2021 1.360 1.500 1.360 1.360 16,451 -0.14(-9.33%)
Nov 18, 2021 1.420 1.500 1.420 1.500 17,842 -0.26(-14.77%)
Nov 17, 2021 1.800 1.800 1.760 1.760 779 +0.04(+2.33%)
Nov 16, 2021 1.720 1.720 1.720 1.720 5,558 -0.08(-4.44%)
Nov 15, 2021 1.800 1.830 1.800 1.800 56,088 +0.09(+5.26%)
Nov 12, 2021 1.715 1.715 1.660 1.710 22,152 -0.04(-2.29%)
Nov 11, 2021 1.690 1.750 1.690 1.750 2,125 -0.04(-2.23%)
Nov 08, 2021 1.790 1.790 1.790 30 -0.01(-0.56%)
Nov 05, 2021 1.792 1.800 1.735 1.800 17,427 -0.05(-2.49%)
Nov 04, 2021 1.800 1.880 1.770 1.846 50,345 +0.46(+32.80%)
Nov 03, 2021 1.380 1.430 1.380 1.390 56,971 -0.04(-2.79%)
Nov 02, 2021 1.410 1.430 1.380 1.430 54,580 +0.04(+2.88%)
Oct 28, 2021 1.390 1.390 1.390 0 -0.07(-4.79%)
Oct 27, 2021 1.460 1.460 1.460 1.460 754 +0.00(+0.34%)
Oct 26, 2021 1.410 1.455 1.410 1.455 1,170 -0.04(-3.00%)
Oct 25, 2021 1.500 1.500 1.500 1.500 686 +0.05(+3.44%)
Oct 22, 2021 1.500 1.500 1.450 1.450 9,175 -0.03(-2.02%)
Oct 21, 2021 1.530 1.530 1.450 1.480 6,518 -0.05(-3.58%)
Oct 20, 2021 1.550 1.550 1.510 1.535 6,150 -0.04(-2.24%)
Oct 19, 2021 1.583 1.595 1.570 1.570 5,950 -0.02(-1.25%)
Oct 18, 2021 1.590 1.590 1.510 1.590 1,120 -0.03(-1.85%)
Oct 15, 2021 1.590 1.620 1.590 1.620 2,000 +0.05(+2.86%)
Oct 14, 2021 1.575 1.575 1.575 1.575 1,000 -0.02(-0.94%)
Oct 13, 2021 1.590 1.600 1.590 1.590 4,485 -0.01(-0.63%)
Oct 12, 2021 1.620 1.620 1.600 1.600 2,319 +0.00(+0.00%)
Oct 11, 2021 1.600 1.600 1.600 1.600 1,446 -0.01(-0.62%)
Oct 08, 2021 1.600 1.620 1.600 1.610 7,622 +0.01(+0.63%)
Oct 07, 2021 1.560 1.600 1.560 1.600 9,422 -0.02(-1.05%)
Oct 06, 2021 1.530 1.617 1.530 1.617 2,653 +0.08(+5.00%)
Oct 05, 2021 1.540 1.540 1.540 1.540 691 +0.10(+6.94%)
Oct 04, 2021 1.450 1.530 1.430 1.440 8,129 -0.04(-2.70%)
Oct 01, 2021 1.480 1.480 1.480 1.480 10,000 +0.10(+7.25%)
Sep 30, 2021 1.380 1.380 1.380 1.380 600 -0.04(-2.47%)
Sep 28, 2021 1.415 1.415 1.415 0 +0.00(+0.00%)
Sep 27, 2021 1.340 1.415 1.340 1.415 1,679 -0.06(-4.39%)
Sep 24, 2021 1.480 1.480 1.480 1.480 716 +0.09(+6.47%)
Sep 23, 2021 1.359 1.390 1.359 1.390 11,718 -0.01(-0.71%)
Sep 22, 2021 1.300 1.400 1.300 1.400 5,370 +0.07(+5.26%)
Sep 21, 2021 1.400 1.400 1.310 1.330 1,354 +0.01(+0.76%)
Sep 20, 2021 1.320 1.320 1.320 1.320 729 -0.06(-4.35%)
Sep 17, 2021 1.395 1.395 1.380 1.380 40,000 +0.03(+2.23%)
Sep 15, 2021 1.350 1.350 1.350 0 -0.05(-3.57%)
Sep 14, 2021 1.400 1.400 1.400 1.400 760 +0.09(+6.86%)
Sep 13, 2021 1.310 1.360 1.310 1.310 24,150 -0.04(-2.96%)
Sep 10, 2021 1.400 1.400 1.350 1.350 1,418 -0.02(-1.46%)
Sep 09, 2021 1.400 1.400 1.320 1.370 1,834 +0.02(+1.11%)
Sep 08, 2021 1.380 1.380 1.310 1.355 2,600 -0.10(-7.19%)
Sep 07, 2021 1.460 1.460 1.460 1.460 66,882 +0.09(+6.80%)
Sep 03, 2021 1.367 1.367 1.350 1.367 46,238 -0.09(-6.04%)
Sep 02, 2021 1.411 1.455 1.411 1.455 40,100 -0.01(-0.51%)
Aug 30, 2021 1.462 1.462 1.462 0 -0.02(-1.35%)
Aug 25, 2021 1.482 1.482 1.482 0 +0.01(+0.85%)
Aug 24, 2021 1.470 1.470 1.470 1.470 800 +0.08(+6.14%)
Aug 20, 2021 1.385 1.385 1.385 0 -0.06(-4.48%)
Aug 13, 2021 1.450 1.450 1.450 0 +0.05(+3.57%)
Aug 11, 2021 1.400 1.400 1.400 0 +0.07(+5.26%)
Aug 09, 2021 1.330 1.330 1.330 0 +0.01(+0.76%)
Aug 05, 2021 1.320 1.320 1.320 0 -0.03(-2.22%)
Aug 04, 2021 1.350 1.350 1.350 1.350 100 +0.05(+3.84%)
Aug 03, 2021 1.345 1.345 1.300 1.300 3,500 -0.08(-6.13%)
Aug 02, 2021 1.385 1.385 1.385 1.385 2,000 +0.08(+6.54%)
Jul 29, 2021 1.300 1.300 1.300 0 -0.13(-9.09%)
Jul 28, 2021 1.370 1.430 1.370 1.430 6,200 +0.07(+5.15%)
Jul 26, 2021 1.360 1.360 1.360 0 +0.11(+8.80%)
Jul 21, 2021 1.250 1.250 1.250 0 -0.09(-6.72%)
Jul 20, 2021 1.350 1.350 1.340 1.340 400 -0.02(-1.47%)
Jul 16, 2021 1.360 1.360 1.360 0 -0.04(-2.86%)
Jul 13, 2021 1.400 1.400 1.400 0 -0.00(-0.07%)
Jul 07, 2021 1.401 1.401 1.401 0 -0.03(-2.03%)
Jul 02, 2021 1.430 1.430 1.430 0 -0.09(-5.92%)
Jul 01, 2021 1.445 1.520 1.445 1.520 54,025 +0.08(+5.92%)
Jun 30, 2021 1.401 1.435 1.401 1.435 2,000 +0.03(+1.77%)
Jun 29, 2021 1.420 1.420 1.400 1.410 1,605 -0.01(-0.70%)
Jun 28, 2021 1.420 1.420 1.420 1.420 100 +0.03(+2.16%)
Jun 25, 2021 1.390 1.390 1.390 1.390 2,000 -0.10(-6.71%)
Jun 23, 2021 1.490 1.490 1.490 6,600 +0.04(+2.76%)
Jun 22, 2021 1.450 1.450 1.450 1.450 100 -0.04(-2.36%)
Jun 18, 2021 1.485 1.485 1.485 0 +0.00(+0.25%)
Jun 15, 2021 1.481 1.481 1.481 0 -0.06(-4.12%)
Jun 11, 2021 1.545 1.545 1.545 0 -0.07(-4.04%)
Jun 04, 2021 1.610 1.610 1.610 0 +0.04(+2.55%)
Jun 02, 2021 1.570 1.570 1.570 0 +0.02(+1.29%)
May 28, 2021 1.550 1.550 1.550 0 -0.06(-3.72%)
May 26, 2021 1.610 1.610 1.610 0 +0.10(+6.62%)
May 24, 2021 1.510 1.510 1.510 0 +0.01(+0.57%)
May 21, 2021 1.502 1.502 1.500 1.502 5,916 -0.12(-7.31%)
May 20, 2021 1.620 1.620 1.620 1.620 105 +0.02(+1.25%)
May 19, 2021 1.600 1.600 1.500 1.600 2,100 +0.00(+0.00%)
May 17, 2021 1.600 1.600 1.600 0 +0.00(+0.00%)
May 13, 2021 1.600 1.600 1.600 0 +0.03(+1.91%)
May 12, 2021 1.570 1.570 1.570 1.570 100 -0.08(-4.85%)
May 10, 2021 1.650 1.650 1.650 0 +0.13(+8.55%)
May 07, 2021 1.580 1.580 1.520 1.520 11,894 -0.04(-2.56%)
May 06, 2021 1.570 1.570 1.510 1.560 2,600 +0.05(+3.31%)
May 05, 2021 1.650 1.650 1.510 1.510 2,628 -0.07(-4.73%)
May 04, 2021 1.585 1.585 1.585 1.585 5,000 -0.07(-4.52%)
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.