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
6th Jun 2025 (Fri) 0.65 0.65 0.65 0.65 60,279
5th Jun 2025 (Thu) 0.65 0.65 0.65 0.65 349,172
4th Jun 2025 (Wed) 0.65 0.65 0.65 0.65 480,629
3rd Jun 2025 (Tue) 0.65 0.65 0.65 0.65 243,402
2nd Jun 2025 (Mon) 0.675 0.70 0.65 0.65 693,245
30th May 2025 (Fri) 0.685 0.685 0.675 0.675 1,971,983
29th May 2025 (Thu) 0.70 0.70 0.70 0.70 6,829,479
28th May 2025 (Wed) 0.71 0.725 0.71 0.725 1,308,719
27th May 2025 (Tue) 0.71 0.76 0.71 0.71 600,510
26th May 2025 (Mon) 0.739 0.739 0.739 0.739 0
23rd May 2025 (Fri) 0.685 0.71 0.685 0.71 530,010
22nd May 2025 (Thu) 0.685 0.685 0.685 0.685 213,735
21st May 2025 (Wed) 0.685 0.685 0.685 0.685 15,724
20th May 2025 (Tue) 0.675 0.685 0.675 0.685 1,395,427
19th May 2025 (Mon) 0.675 0.675 0.675 0.675 0
16th May 2025 (Fri) 0.66 0.675 0.66 0.675 1,466,862
15th May 2025 (Thu) 0.66 0.66 0.66 0.66 17,122
14th May 2025 (Wed) 0.575 0.66 0.575 0.66 2,957,136
13th May 2025 (Tue) 0.575 0.575 0.575 0.575 176,229
12th May 2025 (Mon) 0.575 0.575 0.575 0.575 0
9th May 2025 (Fri) 0.575 0.575 0.575 0.575 486,400
8th May 2025 (Thu) 0.575 0.575 0.575 0.575 2,188,482
7th May 2025 (Wed) 0.575 0.575 0.575 0.575 605,947
6th May 2025 (Tue) 0.575 0.575 0.575 0.575 389,205
5th May 2025 (Mon) 0.589 0.589 0.589 0.589 0
2nd May 2025 (Fri) 0.575 0.575 0.575 0.575 2,001
1st May 2025 (Thu) 0.575 0.575 0.575 0.575 5,224
30th Apr 2025 (Wed) 0.575 0.575 0.575 0.575 400,000
29th Apr 2025 (Tue) 0.575 0.575 0.575 0.575 3,000
28th Apr 2025 (Mon) 0.575 0.575 0.575 0.575 0
25th Apr 2025 (Fri) 0.575 0.575 0.575 0.575 0
24th Apr 2025 (Thu) 0.575 0.575 0.575 0.575 3,200
23rd Apr 2025 (Wed) 0.575 0.575 0.575 0.575 31,399
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
FTSE 100 Latest
Value8,837.91
Change26.87