Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MTLGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 1.48 | 0.100 | 6.94% | 1.37 | 1.48 | 1.37 | 87,483.00 |
| May 08 2024 | 1.38 | 0.030 | 2.16% | 1.37 | 1.44 | 1.33 | 85,310.00 |
| May 07 2024 | 1.35 | 0.030 | 2.33% | 1.32 | 1.41 | 1.30 | 95,682.00 |
| May 06 2024 | 1.32 | -0.020 | -1.63% | 1.33 | 3.17 | 1.20 | 36,623.00 |
| May 05 2024 | 1.34 | -0.030 | -2.42% | 1.34 | 1.37 | 1.30 | 21,453.00 |
| May 04 2024 | 1.38 | 0.050 | 3.84% | 1.33 | 1.38 | 1.30 | 30,225.00 |
| May 03 2024 | 1.33 | 0.030 | 2.69% | 1.29 | 1.37 | 1.25 | 134,249.00 |
| May 02 2024 | 1.29 | 0.00 | 0.13% | 1.34 | 1.34 | 1.24 | 157,241.00 |
| May 01 2024 | 1.29 | 0.040 | 3.44% | 1.25 | 1.36 | 1.21 | 188,994.00 |
| Apr 30 2024 | 1.25 | -0.080 | -6.34% | 1.33 | 1.36 | 1.20 | 136,882.00 |
| Apr 29 2024 | 1.33 | 0.00 | -0.31% | 1.39 | 3.17 | 1.29 | 321,891.00 |
| Apr 28 2024 | 1.34 | -0.020 | -1.24% | 1.34 | 1.42 | 1.33 | 22,683.00 |
| Apr 27 2024 | 1.35 | -0.020 | -1.70% | 1.36 | 1.39 | 1.32 | 29,634.00 |
| Apr 26 2024 | 1.38 | 0.020 | 1.30% | 1.36 | 1.49 | 1.34 | 253,999.00 |
| Apr 25 2024 | 1.36 | 0.040 | 2.73% | 1.31 | 1.41 | 1.27 | 162,964.00 |
| Apr 24 2024 | 1.32 | -0.030 | -2.12% | 1.36 | 1.50 | 1.30 | 347,565.00 |
| Apr 23 2024 | 1.35 | -0.040 | -3.02% | 1.39 | 1.40 | 1.34 | 36,680.00 |
| Apr 22 2024 | 1.39 | 0.050 | 3.41% | 1.39 | 1.43 | 1.34 | 12,450.00 |
| Apr 21 2024 | 1.35 | -0.030 | -2.49% | 1.39 | 1.43 | 1.33 | 135,107.00 |
| Apr 20 2024 | 1.38 | 0.050 | 3.70% | 1.32 | 1.45 | 1.31 | 96,855.00 |
| Apr 19 2024 | 1.33 | 0.080 | 6.11% | 1.26 | 1.49 | 1.17 | 226,145.00 |
| Apr 18 2024 | 1.26 | 0.090 | 7.39% | 1.20 | 1.28 | 1.15 | 92,275.00 |
| Apr 17 2024 | 1.17 | -0.040 | -3.57% | 1.21 | 1.23 | 1.14 | 193,387.00 |
| Apr 16 2024 | 1.21 | -0.010 | -1.03% | 1.21 | 1.26 | 1.15 | 177,556.00 |
| Apr 15 2024 | 1.23 | -0.070 | -5.15% | 1.26 | 1.31 | 1.17 | 38,493.00 |
| Apr 14 2024 | 1.29 | 0.020 | 1.47% | 1.26 | 1.31 | 1.18 | 55,878.00 |
| Apr 13 2024 | 1.27 | -0.250 | -16.43% | 1.56 | 1.65 | 1.13 | 779,237.00 |
| Apr 12 2024 | 1.52 | -0.180 | -10.72% | 1.71 | 1.75 | 1.39 | 313,642.00 |
| Apr 11 2024 | 1.71 | 0.00 | -0.14% | 1.72 | 1.74 | 1.66 | 64,168.00 |
| Apr 10 2024 | 1.71 | 0.010 | 0.44% | 1.69 | 1.72 | 1.62 | 135,715.00 |
| Apr 09 2024 | 1.70 | 0.010 | 0.65% | 1.69 | 1.76 | 1.65 | 88,273.00 |
| Apr 08 2024 | 1.69 | 0.050 | 2.78% | 1.52 | 1.71 | 1.47 | 45,860.00 |
| Apr 07 2024 | 1.64 | 0.020 | 1.20% | 1.62 | 1.66 | 1.62 | 46,239.00 |
| Apr 06 2024 | 1.62 | 0.040 | 2.46% | 1.58 | 1.71 | 1.57 | 164,145.00 |
| Apr 05 2024 | 1.59 | 0.010 | 0.33% | 1.58 | 1.61 | 1.50 | 48,626.00 |
| Apr 04 2024 | 1.58 | 0.050 | 3.26% | 1.52 | 1.60 | 1.47 | 168,980.00 |
| Apr 03 2024 | 1.53 | -0.070 | -4.65% | 1.63 | 1.63 | 1.48 | 176,862.00 |
| Apr 02 2024 | 1.61 | -0.100 | -5.67% | 1.66 | 1.77 | 1.57 | 436,127.00 |
| Apr 01 2024 | 1.70 | -0.070 | -3.83% | 1.73 | 3.22 | 1.64 | 35,238.00 |
| Mar 31 2024 | 1.77 | 0.050 | 2.86% | 1.73 | 1.79 | 1.71 | 27,887.00 |
| Mar 30 2024 | 1.72 | -0.050 | -2.68% | 1.75 | 1.81 | 1.72 | 80,619.00 |
| Mar 29 2024 | 1.77 | -0.010 | -0.30% | 1.76 | 1.77 | 1.71 | 32,388.00 |
| Mar 28 2024 | 1.77 | 0.050 | 2.80% | 1.72 | 1.81 | 1.68 | 61,945.00 |
| Mar 27 2024 | 1.72 | -0.080 | -4.59% | 1.80 | 1.82 | 1.69 | 69,252.00 |
| Mar 26 2024 | 1.81 | 0.080 | 4.51% | 1.73 | 1.81 | 1.73 | 42,909.00 |
| Mar 25 2024 | 1.73 | 0.050 | 3.04% | 1.58 | 1.78 | 1.57 | 84,055.00 |
| Mar 24 2024 | 1.68 | 0.080 | 5.01% | 1.60 | 1.70 | 1.60 | 118,060.00 |
| Mar 23 2024 | 1.60 | 0.030 | 2.21% | 1.56 | 1.62 | 1.55 | 24,323.00 |
| Mar 22 2024 | 1.56 | -0.020 | -1.26% | 1.56 | 1.62 | 1.50 | 36,027.00 |
| Mar 21 2024 | 1.58 | 0.010 | 0.90% | 1.58 | 1.62 | 1.55 | 71,626.00 |
| Mar 20 2024 | 1.57 | 0.160 | 11.06% | 1.40 | 1.58 | 1.39 | 308,761.00 |
| Mar 19 2024 | 1.41 | -0.180 | -11.47% | 1.60 | 1.60 | 1.39 | 69,476.00 |
| Mar 18 2024 | 1.60 | -0.070 | -3.98% | 1.72 | 3.27 | 1.55 | 132,633.00 |
| Mar 17 2024 | 1.66 | 0.060 | 3.71% | 1.63 | 1.69 | 1.53 | 46,547.00 |
| Mar 16 2024 | 1.60 | -0.130 | -7.46% | 1.72 | 1.77 | 1.58 | 57,502.00 |
| Mar 15 2024 | 1.73 | -0.110 | -5.97% | 1.85 | 1.89 | 1.62 | 72,262.00 |
| Mar 14 2024 | 1.84 | -0.030 | -1.61% | 1.87 | 1.87 | 1.76 | 65,254.00 |
| Mar 13 2024 | 1.87 | 0.020 | 0.89% | 1.86 | 1.91 | 1.82 | 108,340.00 |
| Mar 12 2024 | 1.86 | -0.010 | -0.45% | 1.85 | 1.89 | 1.75 | 133,222.00 |
| Mar 11 2024 | 1.86 | 0.040 | 2.36% | 1.41 | 1.89 | 1.40 | 264,482.00 |
| Mar 10 2024 | 1.82 | -0.110 | -5.77% | 1.87 | 1.90 | 1.80 | 166,750.00 |
| Mar 09 2024 | 1.93 | -0.190 | -9.06% | 2.10 | 2.29 | 1.87 | 1,223,668.00 |
| Mar 08 2024 | 2.13 | 0.060 | 3.08% | 2.04 | 2.15 | 2.00 | 163,640.00 |
| Mar 07 2024 | 2.06 | -0.090 | -4.12% | 2.08 | 2.31 | 2.04 | 450,001.00 |
| Mar 06 2024 | 2.15 | 0.190 | 9.92% | 1.93 | 2.86 | 1.86 | 1,214,404.00 |
| Mar 05 2024 | 1.96 | 0.310 | 18.86% | 1.63 | 2.12 | 1.58 | 791,141.00 |
| Mar 04 2024 | 1.65 | 0.160 | 11.06% | 1.41 | 1.72 | 1.40 | 283,278.00 |
| Mar 03 2024 | 1.48 | -0.040 | -2.37% | 1.51 | 1.52 | 1.43 | 153,691.00 |
| Mar 02 2024 | 1.52 | 0.030 | 1.86% | 1.49 | 1.54 | 1.46 | 85,995.00 |
| Mar 01 2024 | 1.49 | 0.090 | 6.25% | 1.41 | 1.49 | 1.40 | 60,088.00 |
| Feb 29 2024 | 1.40 | 0.090 | 6.75% | 1.30 | 1.45 | 1.28 | 77,800.00 |
| Feb 28 2024 | 1.31 | 0.020 | 1.45% | 1.30 | 1.41 | 1.26 | 301,661.00 |
| Feb 27 2024 | 1.30 | 0.010 | 1.02% | 1.28 | 1.31 | 1.23 | 96,231.00 |
| Feb 26 2024 | 1.28 | 0.00 | 0.26% | 1.29 | 1.30 | 1.22 | 60,938.00 |
| Feb 25 2024 | 1.28 | 0.00 | -0.10% | 1.28 | 1.29 | 1.27 | 65,966.00 |
| Feb 24 2024 | 1.28 | 0.020 | 1.75% | 1.26 | 1.29 | 1.23 | 31,358.00 |
| Feb 23 2024 | 1.26 | -0.030 | -2.11% | 1.29 | 1.30 | 1.24 | 18,818.00 |
| Feb 22 2024 | 1.29 | -0.020 | -1.24% | 1.31 | 1.33 | 1.26 | 51,351.00 |
| Feb 21 2024 | 1.30 | -0.060 | -4.21% | 1.35 | 1.35 | 1.25 | 82,044.00 |
| Feb 20 2024 | 1.36 | 0.060 | 4.45% | 1.30 | 1.44 | 1.27 | 325,788.00 |
| Feb 19 2024 | 1.30 | 0.030 | 2.20% | 2.09 | 2.10 | 1.13 | 45,114.00 |
| Feb 18 2024 | 1.27 | 0.010 | 0.68% | 1.26 | 1.29 | 1.24 | 24,366.00 |
| Feb 17 2024 | 1.26 | -0.010 | -0.72% | 1.28 | 1.31 | 1.23 | 32,513.00 |
| Feb 16 2024 | 1.27 | 0.020 | 1.90% | 1.28 | 1.32 | 1.24 | 93,842.00 |
| Feb 15 2024 | 1.25 | 0.060 | 4.61% | 1.20 | 1.29 | 1.19 | 93,545.00 |
| Feb 14 2024 | 1.19 | 0.010 | 0.99% | 1.17 | 1.21 | 1.17 | 56,698.00 |
| Feb 13 2024 | 1.18 | 0.00 | -0.31% | 1.19 | 1.19 | 1.16 | 32,338.00 |
| Feb 12 2024 | 1.19 | 0.030 | 2.76% | 2.09 | 2.10 | 1.13 | 40,330.00 |
| Feb 11 2024 | 1.15 | 0.00 | 0.18% | 1.15 | 1.18 | 1.14 | 7,057.00 |
| Feb 10 2024 | 1.15 | 0.010 | 0.78% | 1.13 | 1.16 | 1.12 | 72,658.00 |
