Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Metir Plc (MET) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Apr 2025 (Tue) 0.575 0.60 0.54 0.54 73,872
21st Apr 2025 (Mon) 0.60 0.60 0.60 0.60 0
18th Apr 2025 (Fri) 0.60 0.60 0.60 0.60 0
17th Apr 2025 (Thu) 0.575 0.60 0.60 0.60 360
16th Apr 2025 (Wed) 0.575 0.60 0.60 0.60 30,317
15th Apr 2025 (Tue) 0.575 0.575 0.575 0.575 0
14th Apr 2025 (Mon) 0.575 0.575 0.575 0.575 17,605
11th Apr 2025 (Fri) 0.575 0.575 0.575 0.575 1,258,173
10th Apr 2025 (Thu) 0.575 0.60 0.60 0.575 609
9th Apr 2025 (Wed) 0.575 0.575 0.575 0.575 0
8th Apr 2025 (Tue) 0.575 0.575 0.575 0.575 180,522
7th Apr 2025 (Mon) 0.575 0.54 0.54 0.575 224,854
4th Apr 2025 (Fri) 0.575 0.575 0.575 0.575 858
3rd Apr 2025 (Thu) 0.575 0.575 0.575 0.575 32,401
2nd Apr 2025 (Wed) 0.575 0.575 0.575 0.575 0
1st Apr 2025 (Tue) 0.60 0.60 0.575 0.575 653,231
31st Mar 2025 (Mon) 0.65 0.65 0.575 0.575 2,147,957
28th Mar 2025 (Fri) 0.625 0.625 0.625 0.625 101,992
27th Mar 2025 (Thu) 0.65 0.65 0.625 0.625 702,549
26th Mar 2025 (Wed) 0.65 0.65 0.625 0.625 213,419
25th Mar 2025 (Tue) 0.65 0.65 0.625 0.625 46,752
24th Mar 2025 (Mon) 0.65 0.65 0.625 0.625 202,351
21st Mar 2025 (Fri) 0.725 0.70 0.70 0.70 2,140,271
20th Mar 2025 (Thu) 0.75 0.75 0.725 0.725 81,095
19th Mar 2025 (Wed) 0.775 0.775 0.75 0.75 1,500,001
18th Mar 2025 (Tue) 0.775 0.775 0.775 0.775 38,319
17th Mar 2025 (Mon) 0.775 0.775 0.775 0.775 0
14th Mar 2025 (Fri) 0.775 0.775 0.775 0.775 2,638,529
13th Mar 2025 (Thu) 0.775 0.775 0.775 0.775 2,717,105
12th Mar 2025 (Wed) 0.775 0.775 0.775 0.775 1,151
11th Mar 2025 (Tue) 0.775 0.775 0.775 0.775 9
10th Mar 2025 (Mon) 0.775 0.775 0.775 0.775 1,100
7th Mar 2025 (Fri) 0.775 0.775 0.775 0.775 500,000
6th Mar 2025 (Thu) 0.775 0.775 0.775 0.775 6,806
5th Mar 2025 (Wed) 0.825 0.825 0.775 0.775 1,765,623
4th Mar 2025 (Tue) 0.825 0.825 0.825 0.825 126,804
3rd Mar 2025 (Mon) 0.825 0.825 0.825 0.825 881,758
28th Feb 2025 (Fri) 0.825 0.825 0.825 0.825 0
27th Feb 2025 (Thu) 0.825 0.825 0.825 0.825 1,548,492
26th Feb 2025 (Wed) 0.825 0.825 0.825 0.825 3,213
25th Feb 2025 (Tue) 0.825 0.825 0.825 0.825 1,101
24th Feb 2025 (Mon) 0.825 0.825 0.825 0.825 940
FTSE 100 Latest
Value8,428.69
Change100.09