Metro Bank PLC (MTRO)

MTRO
🏛️ Vereinigtes Königreich →
121.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 97.00 97.95 94.50 96.10 0.5M
2021-12-30 98.00 98.00 93.75 95.35 0.5M
2021-12-29 95.55 97.80 93.95 96.45 0.8M
2021-12-24 90.10 97.25 90.10 96.80 0.3M
2021-12-23 95.00 97.35 94.20 94.60 0.7M
2021-12-22 86.00 94.25 85.87 94.25 1.1M
2021-12-21 84.70 88.37 84.70 87.95 0.7M
2021-12-20 91.70 91.70 84.75 86.05 0.6M
2021-12-17 90.20 93.20 87.60 89.65 0.9M
2021-12-16 86.65 91.20 83.30 90.90 2.1M
2021-12-15 85.30 89.40 82.75 83.00 0.9M
2021-12-14 85.60 90.19 84.20 87.65 0.8M
2021-12-13 90.00 91.75 86.80 86.80 0.9M
2021-12-10 90.00 92.35 87.57 88.40 1.1M
2021-12-09 91.80 94.75 89.20 90.55 0.9M
2021-12-08 96.25 96.85 91.55 93.40 1.3M
2021-12-07 95.20 102.00 92.90 95.85 2.9M
2021-12-06 97.70 105.30 96.83 97.00 1.1M
2021-12-03 101.60 104.40 100.33 100.60 1.0M
2021-12-02 102.60 104.30 100.40 101.30 0.9M
2021-12-01 100.00 104.20 98.00 102.30 1.1M
2021-11-30 104.90 104.90 97.50 100.00 0.8M
2021-11-29 96.00 103.90 95.00 99.75 1.7M
2021-11-26 98.80 99.06 94.00 96.00 1.6M
2021-11-25 103.71 104.60 98.60 99.10 0.7M
2021-11-24 99.05 104.20 98.59 101.00 0.6M
2021-11-23 101.70 102.20 98.00 99.10 0.9M
2021-11-22 98.75 103.60 98.40 102.40 1.4M
2021-11-19 106.00 109.35 101.00 101.00 2.2M
2021-11-18 112.70 116.34 103.60 106.40 4.4M
2021-11-17 128.10 134.80 128.10 132.30 1.0M
2021-11-16 129.10 137.00 127.70 130.00 0.9M
2021-11-15 125.80 136.00 125.80 132.80 1.0M
2021-11-12 127.80 129.30 122.10 127.60 0.4M
2021-11-11 123.00 131.80 123.00 128.50 0.7M
2021-11-10 126.50 130.10 123.20 128.70 0.8M
2021-11-09 130.00 131.90 126.50 128.20 0.5M
2021-11-08 137.00 137.62 126.29 130.80 1.8M
2021-11-05 138.90 141.40 126.50 131.40 4.2M
2021-11-04 100.50 147.80 100.50 133.00 11.2M
2021-11-03 104.00 104.85 100.00 103.00 0.8M
2021-11-02 108.20 108.20 102.00 104.00 0.3M
2021-11-01 106.76 108.60 105.20 105.50 0.3M
2021-10-29 103.10 108.00 102.50 105.90 0.4M
2021-10-28 104.18 106.10 102.50 103.40 0.3M
2021-10-27 110.00 110.00 102.78 102.90 0.4M
2021-10-26 105.00 111.80 103.69 105.00 0.5M
2021-10-25 105.00 110.80 103.10 105.00 0.4M
2021-10-22 110.03 110.03 105.42 105.90 0.4M
2021-10-21 111.40 113.40 107.10 108.10 0.5M
2021-10-20 113.46 118.00 108.20 110.10 1.2M
2021-10-19 115.00 119.10 114.50 116.40 0.3M
2021-10-18 112.76 116.08 111.99 115.00 0.2M
2021-10-15 116.35 120.30 112.90 115.80 0.5M
2021-10-14 120.30 120.30 112.70 115.00 0.2M
2021-10-13 116.60 121.50 112.62 114.00 0.3M
2021-10-12 117.98 119.70 115.00 119.00 0.3M
2021-10-11 115.00 120.30 115.00 117.50 0.5M
2021-10-08 122.50 122.50 116.70 118.20 0.9M
2021-10-07 120.00 120.90 114.70 119.00 0.5M
2021-10-06 110.54 118.74 108.77 117.80 1.4M
2021-10-05 111.70 113.00 108.20 110.90 0.4M
2021-10-04 108.00 113.90 105.00 110.70 0.6M
2021-10-01 107.00 110.00 102.93 110.00 0.5M
2021-09-30 105.18 107.80 103.92 105.80 0.4M
2021-09-29 101.10 106.80 101.10 105.00 0.4M
2021-09-28 100.51 106.00 100.00 105.50 0.5M
2021-09-27 102.24 105.00 99.85 105.00 0.4M
2021-09-24 103.00 105.00 101.00 105.00 0.8M
2021-09-23 98.23 103.20 97.00 103.20 0.4M
2021-09-22 96.55 100.90 96.55 97.30 0.1M
2021-09-21 98.00 101.30 96.50 96.50 0.2M
2021-09-20 97.05 101.60 97.00 99.50 0.2M
2021-09-17 102.00 102.50 97.10 102.50 0.2M
2021-09-16 101.90 101.90 97.00 99.10 0.2M
2021-09-15 97.85 101.50 97.05 97.20 0.2M
2021-09-14 97.00 101.80 97.00 98.10 0.2M
2021-09-13 97.79 102.00 97.05 98.50 0.2M
2021-09-10 98.79 102.90 97.35 97.90 0.2M
2021-09-09 98.80 104.00 97.00 100.50 0.2M
2021-09-08 105.10 105.10 97.20 98.10 0.2M
2021-09-07 99.08 104.10 97.50 98.65 0.1M
2021-09-06 100.25 103.80 98.65 99.90 0.5M
2021-09-03 101.20 102.40 100.00 101.00 0.3M
2021-09-02 104.05 104.05 99.45 102.30 0.2M
2021-09-01 103.10 106.11 101.30 103.40 0.4M
2021-08-31 103.50 106.10 100.80 103.70 0.2M
2021-08-27 100.70 105.60 100.70 102.40 0.1M
2021-08-26 99.15 106.50 99.15 103.70 0.1M
2021-08-25 100.10 106.80 98.25 104.30 0.2M
2021-08-24 101.20 104.20 99.80 102.70 0.2M
2021-08-23 100.00 105.80 100.00 100.20 0.2M
2021-08-20 100.13 105.00 97.44 100.00 0.3M
2021-08-19 101.30 106.10 98.20 100.50 0.3M
2021-08-18 101.30 107.50 101.20 103.90 0.3M
2021-08-17 106.59 106.70 101.40 101.40 0.3M
2021-08-16 103.94 107.65 103.00 105.30 0.2M
2021-08-13 104.04 108.00 103.00 104.40 0.5M
2021-08-12 101.97 104.50 100.30 103.90 0.3M
2021-08-11 102.00 102.00 97.70 101.00 0.1M
2021-08-10 98.59 102.30 97.50 100.70 0.2M
2021-08-09 100.61 101.90 98.15 98.40 0.2M
2021-08-06 97.31 102.00 96.20 100.00 0.4M
2021-08-05 92.50 98.80 92.50 98.80 0.4M
2021-08-04 94.00 96.85 94.00 95.00 0.2M
2021-08-03 98.70 100.90 93.16 94.00 0.5M
2021-08-02 96.43 99.30 93.39 93.50 0.7M
2021-07-30 96.15 103.50 90.73 96.00 1.0M
2021-07-29 102.18 102.18 92.80 97.00 0.6M
2021-07-28 92.40 100.20 92.40 100.20 0.5M
2021-07-27 96.44 100.90 93.00 95.75 0.4M
2021-07-26 101.50 104.10 87.95 95.30 0.5M
2021-07-23 91.90 98.35 91.35 97.40 0.4M
2021-07-22 92.15 96.00 90.80 92.70 0.3M
2021-07-21 91.30 94.95 90.18 92.50 1.1M
2021-07-20 104.30 104.30 88.35 94.00 0.7M
2021-07-19 99.35 103.10 97.55 99.60 0.3M
2021-07-16 100.50 103.00 98.35 101.90 0.3M
2021-07-15 98.20 105.90 96.60 101.40 0.3M
2021-07-14 97.30 102.10 97.30 100.70 0.3M
2021-07-13 101.93 103.80 95.40 102.30 0.3M
2021-07-12 105.10 105.10 98.08 101.00 0.7M
2021-07-09 101.03 105.70 100.38 100.60 0.2M
2021-07-08 105.35 107.90 100.70 101.80 0.3M
2021-07-07 107.10 107.10 102.00 102.30 0.1M
2021-07-06 107.80 107.80 103.50 103.50 0.2M
2021-07-05 102.50 108.00 102.50 107.20 0.4M
2021-07-02 107.00 107.00 102.82 104.40 0.4M
2021-07-01 104.67 106.90 100.51 106.20 0.3M
2021-06-30 104.70 104.70 98.93 100.20 0.3M
2021-06-29 106.50 106.50 100.00 102.00 0.4M
2021-06-28 105.38 106.26 100.50 101.60 0.5M
2021-06-25 106.00 106.00 101.70 103.50 0.3M
2021-06-24 107.00 107.00 102.40 104.00 0.3M
2021-06-23 100.36 106.50 100.36 106.50 0.3M
2021-06-22 103.00 105.80 101.15 101.40 0.8M
2021-06-21 105.90 106.50 102.21 104.90 0.4M
2021-06-18 109.30 109.30 103.00 103.00 1.3M
2021-06-17 108.44 111.10 105.40 109.10 0.6M
2021-06-16 108.59 111.10 106.62 109.60 0.3M
2021-06-15 108.43 110.60 108.00 110.60 0.5M
2021-06-14 109.40 110.60 105.10 108.10 0.1M
2021-06-11 111.82 112.90 107.10 109.00 0.8M
2021-06-10 108.70 113.00 108.70 110.50 0.6M
2021-06-09 112.80 112.80 108.00 109.00 0.4M
2021-06-08 110.00 113.70 108.27 110.70 0.4M
2021-06-07 107.00 110.50 107.00 110.00 0.3M
2021-06-04 111.75 112.60 108.10 109.70 0.4M
2021-06-03 111.60 113.60 108.70 109.00 0.4M
2021-06-02 113.20 113.80 110.00 112.10 0.5M
2021-06-01 110.00 113.80 106.15 110.60 0.7M
2021-05-28 108.40 112.50 107.77 109.50 0.3M
2021-05-27 107.45 111.90 107.00 109.50 0.7M
2021-05-26 112.20 112.20 106.90 106.90 0.5M
2021-05-25 110.00 110.20 108.10 109.20 0.2M
2021-05-24 106.80 110.70 106.80 109.00 0.2M
2021-05-21 107.70 110.40 106.90 109.30 0.5M
2021-05-20 113.00 113.00 105.00 108.10 0.5M
2021-05-19 107.20 110.40 104.20 108.00 0.7M
2021-05-18 107.00 111.78 107.00 108.20 0.6M
2021-05-17 108.86 111.23 107.00 108.80 0.8M
2021-05-14 107.52 112.60 107.52 110.30 0.8M
2021-05-13 112.00 112.00 108.00 109.80 0.6M
2021-05-12 110.40 113.10 108.00 111.50 0.8M
2021-05-11 114.30 114.30 108.60 111.00 0.8M
2021-05-10 109.31 116.00 109.31 113.20 0.7M
2021-05-07 113.80 113.80 108.40 111.00 1.3M
2021-05-06 113.40 113.60 109.60 109.70 1.1M
2021-05-05 110.00 115.80 107.40 112.40 0.5M
2021-05-04 116.00 116.10 112.00 113.50 0.7M
2021-04-30 113.19 117.10 113.19 115.50 0.4M
2021-04-29 115.07 118.23 112.89 115.00 0.3M
2021-04-28 115.00 117.93 112.60 115.00 0.9M
2021-04-27 112.50 117.00 112.50 115.50 0.7M
2021-04-26 113.00 116.40 110.30 114.80 0.6M
2021-04-23 111.50 114.70 108.70 110.60 0.6M
2021-04-22 115.30 115.30 109.10 110.80 0.5M
2021-04-21 113.10 116.80 107.00 110.10 1.2M
2021-04-20 118.00 119.20 111.20 112.40 0.4M
2021-04-19 114.00 118.60 114.00 117.00 0.3M
2021-04-16 113.00 119.10 112.00 115.50 0.7M
2021-04-15 111.50 116.70 111.20 114.80 0.7M
2021-04-14 117.80 119.90 113.90 116.70 0.9M
2021-04-13 120.16 122.00 116.60 117.00 1.1M
2021-04-12 118.96 120.70 116.86 119.20 0.6M
2021-04-09 120.70 120.70 116.50 119.10 0.3M
2021-04-08 121.60 122.10 116.10 117.90 0.5M
2021-04-07 119.37 120.30 116.37 119.40 0.5M
2021-04-06 118.00 119.50 115.80 118.70 0.9M
2021-04-01 114.90 117.77 113.20 116.00 0.5M
2021-03-31 114.05 118.20 113.45 115.60 0.5M
2021-03-30 119.95 120.30 111.95 114.50 1.1M
2021-03-29 116.10 118.99 113.92 117.85 1.8M
2021-03-26 110.74 114.55 109.90 114.55 0.7M
2021-03-25 113.45 114.25 107.15 112.00 0.8M
2021-03-24 106.40 115.45 105.50 113.00 0.7M
2021-03-23 110.55 113.00 105.45 108.75 1.1M
2021-03-22 113.90 116.35 109.15 109.80 1.4M
2021-03-19 118.99 119.03 113.95 115.00 1.4M
2021-03-18 117.10 120.00 116.35 117.65 2.1M
2021-03-17 121.00 121.85 117.17 117.70 1.1M
2021-03-16 121.60 124.25 119.00 120.00 2.0M
2021-03-15 127.00 129.30 120.50 120.90 1.1M
2021-03-12 121.50 125.80 121.35 124.05 0.9M
2021-03-11 120.50 125.25 120.50 124.10 1.0M
2021-03-10 128.10 128.58 123.25 123.80 0.9M
2021-03-09 129.20 129.35 125.85 126.70 0.5M
2021-03-08 125.25 130.00 125.25 129.45 0.8M
2021-03-05 129.67 134.35 124.64 125.25 1.0M
2021-03-04 130.61 132.20 126.65 128.45 0.6M
2021-03-03 128.00 131.27 126.00 128.15 1.3M
2021-03-02 127.95 127.95 124.05 125.40 0.7M
2021-03-01 128.60 130.20 124.00 124.90 1.3M
2021-02-26 126.00 127.75 121.49 124.60 1.9M
2021-02-25 138.00 138.00 126.80 126.80 2.1M
2021-02-24 145.00 145.00 132.00 135.00 4.5M
2021-02-23 142.65 150.00 142.24 149.90 1.4M
2021-02-22 148.30 148.30 139.50 144.30 0.9M
2021-02-19 138.72 145.95 138.72 145.05 0.5M
2021-02-18 143.25 152.99 137.45 137.45 1.6M
2021-02-17 148.55 153.00 143.07 145.25 1.5M
2021-02-16 139.30 149.50 139.30 148.85 1.0M
2021-02-15 142.00 146.15 141.00 142.80 1.0M
2021-02-12 139.45 141.70 133.95 139.35 0.6M
2021-02-11 144.38 146.85 136.00 137.00 0.6M
2021-02-10 144.23 146.75 140.30 141.80 0.7M
2021-02-09 145.55 148.00 139.15 142.60 0.7M
2021-02-08 144.50 163.00 140.05 140.50 3.9M
2021-02-05 135.67 144.50 133.35 139.20 2.8M
2021-02-04 132.00 136.70 129.80 133.95 1.0M
2021-02-03 120.40 132.70 120.30 130.70 1.7M
2021-02-02 123.45 124.00 118.20 122.50 0.9M
2021-02-01 119.89 124.15 117.00 117.75 1.2M
2021-01-29 118.00 121.50 116.06 118.40 0.6M
2021-01-28 119.95 125.30 113.55 119.70 1.7M
2021-01-27 122.85 122.85 113.86 116.90 1.0M
2021-01-26 119.46 122.30 115.36 117.20 0.5M
2021-01-25 129.21 129.90 115.00 117.55 1.6M
2021-01-22 128.85 131.65 121.15 127.00 1.5M
2021-01-21 133.50 136.00 128.30 128.30 1.1M
2021-01-20 136.55 136.55 132.10 134.45 0.5M
2021-01-19 137.73 137.90 132.35 133.00 0.4M
2021-01-18 132.00 137.20 131.00 135.10 0.6M
2021-01-15 135.95 137.85 130.65 132.20 0.8M
2021-01-14 133.00 135.99 132.00 133.35 0.5M
2021-01-13 131.00 136.05 131.00 131.35 0.9M
2021-01-12 135.40 136.20 132.75 134.40 0.5M
2021-01-11 135.33 136.00 132.75 134.90 1.4M
2021-01-08 139.40 140.55 134.00 134.00 0.8M
2021-01-07 139.00 139.75 133.00 137.50 0.7M
2021-01-06 134.00 139.61 134.00 136.50 1.4M
2021-01-05 130.70 135.25 128.40 132.10 0.8M
2021-01-04 135.98 139.69 130.50 131.85 1.3M