MBNKF - Metro Bank PLC

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20193.48203.53003.48203.53003.530012,921
Aug 21, 20193.25003.48003.25003.48003.48009,200
Aug 20, 20193.40003.46003.31003.35003.35004,500
Aug 19, 20193.52503.63003.40003.41003.410028,200
Aug 16, 20193.50003.52003.38003.40003.400046,000
Aug 15, 20193.44003.44003.25003.42103.421025,600
Aug 14, 20193.71003.71003.50003.55003.550015,000
Aug 13, 20193.76603.79003.60003.75003.750052,900
Aug 12, 20193.45003.70003.45003.69003.6900214,500
Aug 09, 20193.63003.77003.50003.60003.600018,600
Aug 08, 20193.94504.02003.79303.95003.9500249,800
Aug 07, 20193.76303.88003.66003.77503.775023,700
Aug 06, 20193.80004.05003.72003.72003.7200128,100
Aug 05, 20193.94004.04003.85003.90003.900033,600
Aug 02, 20193.94003.94003.94003.94003.9400100
Aug 01, 20194.30004.30004.15004.20004.200020,200
Jul 31, 20194.49004.57004.35004.46504.465074,600
Jul 30, 20194.61004.69004.48004.60004.600023,600
Jul 29, 20194.92005.01004.89004.90004.900017,400
Jul 26, 20194.76005.10004.75005.10005.100016,600
Jul 25, 20195.37005.37004.73004.74004.740096,000
Jul 24, 20196.15006.15005.95006.05006.05009,400
Jul 23, 20196.24506.38506.06006.29006.290013,800
Jul 22, 20196.48006.48006.48006.48006.48002,800
Jul 19, 20195.79006.15005.79006.15006.15009,900
Jul 18, 20196.05506.05505.89006.04006.040026,100
Jul 17, 20196.00006.06006.00006.06006.06004,400
Jul 16, 20196.30006.30006.06006.24006.240011,500
Jul 15, 20196.33006.33006.33006.33006.33002,100
Jul 12, 20196.35006.40006.35006.36006.36001,600
Jul 11, 20196.33006.35006.33006.35006.3500600
Jul 10, 20196.47506.47506.30806.36006.360013,000
Jul 09, 20196.58006.58006.40006.40006.40001,000
Jul 08, 20196.90006.90006.63006.75006.750011,400
Jul 05, 20196.98006.98006.87006.87006.87004,300
Jul 03, 20197.35007.35007.26007.31007.31001,500
Jul 02, 20197.24007.24007.12007.15007.15006,500
Jul 01, 20197.15007.24006.87107.24007.240046,900
Jun 28, 20196.65506.81006.65506.81006.81002,400
Jun 27, 20196.73006.73006.70006.70006.70002,100
Jun 26, 20196.50006.50006.35006.40006.400023,600
Jun 25, 20196.45006.87506.36006.52506.52508,600
Jun 24, 20196.60006.82806.50006.50006.50009,200
Jun 21, 20196.68906.85006.65506.80006.800074,900
Jun 20, 20196.72006.88006.50006.80006.800075,100
Jun 19, 20197.00007.00006.80507.00007.000030,100
Jun 18, 20197.00007.15007.00007.15007.150041,100
Jun 17, 20197.48007.48007.12507.25007.25007,800
Jun 14, 20197.42007.51007.40007.50007.50009,000
Jun 13, 20197.70007.70007.51007.51007.51002,500
Jun 12, 20197.80007.80007.80007.80007.80001,500
Jun 11, 20197.88007.94007.70007.80007.800010,800
Jun 10, 20198.02008.25007.85008.20008.20006,900
Jun 07, 20198.23508.24008.02008.10008.10004,700
Jun 06, 20198.63508.85008.61008.79008.790014,300
Jun 05, 20198.60008.70008.42008.70008.7000600
Jun 04, 20198.30008.60008.30008.55008.5500900
Jun 03, 20198.10008.20007.98008.20008.20007,100
May 31, 20198.90008.95008.60008.95008.95002,200
May 30, 20199.50009.50009.35009.40009.40006,200
May 29, 201910.050010.050010.000010.000010.0000800
May 28, 20199.98509.98509.72009.72009.72001,400
May 24, 20199.62009.90009.50009.85009.850014,200
May 23, 201910.250010.25009.76009.77009.77005,800
May 22, 201910.000010.47009.825010.470010.470041,500
May 21, 20199.17009.26008.88009.26009.260075,100
May 20, 20198.60008.68808.46608.46608.466016,200
May 17, 20198.58008.90008.47208.70008.700017,100
May 16, 20197.66007.66006.60006.75006.750057,900
May 15, 20197.30007.85007.08107.60007.600025,600
May 14, 20197.06007.06006.63206.93006.930060,600
May 13, 20196.53006.53006.24006.52006.52006,700
May 10, 20197.06007.24006.99007.24007.240069,500
May 09, 20196.85007.42006.70007.35007.350020,900
May 08, 20198.01008.01007.44007.50007.500057,400
May 07, 20198.43508.43508.00008.15008.150031,800
May 06, 20198.45008.45008.25008.30008.30007,800
May 03, 20198.66008.88008.37008.50008.50005,000
May 02, 20198.73008.96008.40008.76008.760099,400
May 01, 201910.000010.451010.000010.451010.45107,600
Apr 30, 201910.250010.370010.120010.120010.12008,000
Apr 29, 201910.690010.690010.300010.300010.30006,900
Apr 26, 201910.750010.800010.342010.800010.800024,500
Apr 25, 201910.690010.750010.690010.750010.75002,400
Apr 24, 201910.500010.500010.500010.500010.50001,100
Apr 23, 201910.940011.000010.633011.000011.000013,100
Apr 22, 201910.910010.910010.750010.840010.84008,600
Apr 18, 201910.870010.910010.150010.910010.91008,200
Apr 17, 201911.350011.350011.210011.210011.210013,700
Apr 16, 201910.670010.670010.670010.670010.6700-
Apr 15, 201911.320011.320010.670010.670010.67001,800
Apr 12, 201910.910010.910010.160010.510010.510013,400
Apr 11, 201910.510010.545010.200010.500010.50008,200
Apr 10, 201911.091011.091010.750011.000011.000012,000
Apr 09, 201911.100011.110010.950010.950010.950011,100
Apr 08, 201911.130011.130010.750010.910010.910024,300
Apr 05, 201911.400011.400010.950011.250011.25004,600
Apr 04, 201911.750012.000011.600011.850011.85009,400
Apr 03, 201911.200011.599011.200011.450011.450020,400
Apr 02, 201910.840010.900010.840010.875010.87502,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...