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 (%)
May 29, 2020 0.9660 0.9660 0.9660 0.9660 600 -0.05(-5.29%)
May 28, 2020 1.020 1.020 1.020 1.020 300 +0.04(+4.56%)
May 27, 2020 1.030 1.030 0.9755 0.9755 1,155 -0.04(-4.36%)
May 26, 2020 1.030 1.030 1.000 1.020 13,575 +0.10(+10.39%)
May 22, 2020 0.9580 0.9580 0.8900 0.9240 11,400 +0.01(+1.54%)
May 20, 2020 0.9100 0.9100 0.9100 0 -0.02(-2.15%)
May 19, 2020 0.9100 0.9300 0.9100 0.9300 5,450 -0.01(-0.53%)
May 18, 2020 0.9155 0.9500 0.8000 0.9350 56,845 +0.03(+3.31%)
May 15, 2020 0.9050 0.9050 0.9050 0.9050 300 +0.01(+0.95%)
May 14, 2020 0.8600 0.9420 0.8600 0.8965 2,846 -0.00(-0.40%)
May 13, 2020 0.9700 0.9700 0.9001 0.9001 1,300 -0.09(-9.08%)
May 12, 2020 0.9700 0.9900 0.9700 0.9900 5,300 +0.01(+0.51%)
May 11, 2020 1.000 1.030 0.9391 0.9850 242,635 -0.07(-6.19%)
May 08, 2020 1.050 1.050 1.050 1.050 100 +0.05(+5.00%)
May 07, 2020 1.040 1.040 0.9770 1.000 3,535 -0.01(-0.99%)
May 06, 2020 1.060 1.080 0.9730 1.010 27,075 -0.08(-7.34%)
May 05, 2020 1.090 1.130 1.090 1.090 5,212 -0.05(-4.39%)
May 04, 2020 1.155 1.155 1.110 1.140 6,945 +0.05(+4.59%)
May 01, 2020 1.090 1.090 1.090 1.090 500 -0.06(-5.37%)
Apr 30, 2020 1.180 1.180 1.151 1.152 41,520 -0.05(-4.02%)
Apr 29, 2020 1.180 1.200 1.180 1.200 350 -0.05(-4.00%)
Apr 28, 2020 1.250 1.250 1.250 10 +0.00(+0.00%)
Apr 27, 2020 1.250 1.250 1.250 1.250 400 +0.10(+8.70%)
Apr 24, 2020 1.150 1.150 1.150 43 +0.00(+0.00%)
Apr 23, 2020 1.150 1.150 1.150 1.150 1,010 +0.03(+2.68%)
Apr 22, 2020 1.120 1.120 1.120 1.120 16,300 -0.04(-3.45%)
Apr 21, 2020 1.160 1.160 1.160 1.160 400 +0.03(+2.65%)
Apr 20, 2020 1.130 1.130 1.130 1.130 12,000 -0.02(-1.74%)
Apr 17, 2020 1.150 1.150 1.150 1.150 600 -0.08(-6.50%)
Apr 16, 2020 1.170 1.230 1.170 1.230 113,100 +0.07(+6.03%)
Apr 15, 2020 1.160 1.160 1.160 1.160 5,083 -0.03(-2.11%)
Apr 14, 2020 1.180 1.185 1.180 1.185 21,410 +0.04(+3.04%)
Apr 13, 2020 1.080 1.150 1.080 1.150 410 -0.02(-1.71%)
Apr 09, 2020 1.130 1.170 1.130 1.170 600 +0.02(+1.74%)
Apr 08, 2020 1.175 1.175 1.150 1.150 17,525 +0.09(+8.49%)
Apr 07, 2020 1.100 1.150 1.060 1.060 23,120 -0.07(-6.19%)
Apr 06, 2020 1.190 1.190 1.130 1.130 1,100 +0.08(+8.13%)
Apr 03, 2020 1.045 1.045 1.045 1.045 600 -0.02(-1.42%)
Apr 02, 2020 1.060 1.060 1.000 1.060 33,602 -0.01(-1.40%)
Apr 01, 2020 1.075 1.075 1.075 1.075 20,350 -0.15(-11.89%)
Mar 31, 2020 1.100 1.220 1.100 1.220 39,410 +0.13(+11.93%)
Mar 30, 2020 1.250 1.250 1.090 1.090 30,796 -0.16(-12.80%)
Mar 27, 2020 1.170 1.250 1.170 1.250 25,500 -0.19(-13.19%)
Mar 26, 2020 1.280 1.440 1.280 1.440 39,321 +0.26(+22.03%)
Mar 25, 2020 1.135 1.210 1.135 1.180 23,151 +0.12(+11.85%)
Mar 24, 2020 1.020 1.055 1.000 1.055 14,546 +0.01(+1.44%)
Mar 23, 2020 1.040 1.040 1.040 1.040 200 +0.02(+1.96%)
Mar 20, 2020 0.9700 1.020 0.9700 1.020 21,800 +0.13(+14.74%)
Mar 19, 2020 0.9321 1.013 0.8890 0.8890 6,320 -0.05(-5.83%)
Mar 18, 2020 1.000 1.000 0.9440 0.9440 14,295 -0.01(-0.63%)
Mar 17, 2020 1.045 1.045 0.8970 0.9500 95,963 -0.06(-5.94%)
Mar 16, 2020 1.020 1.020 1.000 1.010 5,980 -0.29(-22.31%)
Mar 13, 2020 1.200 1.350 1.200 1.300 15,200 +0.15(+13.04%)
Mar 12, 2020 1.050 1.220 1.000 1.150 57,550 -0.35(-23.33%)
Mar 11, 2020 1.550 1.620 1.400 1.500 12,499 -0.02(-1.32%)
Mar 10, 2020 1.550 1.640 1.500 1.520 21,817 +0.07(+4.83%)
Mar 09, 2020 1.460 1.515 1.450 1.450 9,789 -0.15(-9.38%)
Mar 06, 2020 1.680 1.680 1.490 1.600 118,300 -0.26(-13.98%)
Mar 05, 2020 2.000 2.000 1.800 1.860 17,550 -0.16(-7.92%)
Mar 04, 2020 2.020 2.100 2.020 2.020 851 -0.18(-8.18%)
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.