Australia markets closed

MetalNRG plc (MNRG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.07250.0000 (0.00%)
At close: 04:17PM BST
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.07400.08000.06750.07250.0725817,837
11 Apr 20240.07800.08000.06800.07300.073024,909,953
10 Apr 20240.06000.09700.05900.07800.0780108,506,895
09 Apr 20240.06000.06200.05500.06000.0600716,849
08 Apr 20240.05300.06200.04800.04900.049032,828,635
05 Apr 20240.05000.06000.05000.05300.053019,410,083
04 Apr 20240.05000.05000.05000.05000.0500-
03 Apr 20240.05000.05400.04500.05000.050037,793,647
02 Apr 20240.04500.05500.04500.05000.050013,936,202
28 Mar 20240.04500.04400.04200.04500.04502,405,391
27 Mar 20240.04500.05000.04700.04500.04507,521,567
26 Mar 20240.04500.05000.04000.04500.04506,479,649
25 Mar 20240.04300.05000.04000.04500.04509,627,130
22 Mar 20240.04500.05000.04000.04300.043019,167,020
21 Mar 20240.04500.05000.04600.04500.04507,040,220
20 Mar 20240.04500.05000.05000.04500.04501,165,060
19 Mar 20240.04000.04900.03800.04500.04507,536,329
18 Mar 20240.03800.04100.03700.04000.04005,269,230
15 Mar 20240.03800.03700.03700.03800.03803,405,347
14 Mar 20240.03800.03600.03600.03800.03804,975
13 Mar 20240.03800.04000.03600.03800.03801,131,840
12 Mar 20240.04300.04000.03700.03800.038018,817,813
11 Mar 20240.04300.04500.04000.04300.0430234,397
08 Mar 20240.04300.04000.04000.04300.043098,489
07 Mar 20240.04300.04300.04300.04300.0430-
06 Mar 20240.04300.04500.04500.04300.04302,333
05 Mar 20240.04300.04000.04000.04300.0430692,991
04 Mar 20240.04300.04500.04000.04300.04302,168,889
01 Mar 20240.04800.05000.04000.04300.043012,307,429
29 Feb 20240.04800.04800.04800.04800.0480-
28 Feb 20240.05000.04900.04500.04800.048011,064,540
27 Feb 20240.05300.05200.04700.05000.05002,733,371
26 Feb 20240.05000.05500.05000.05300.0530891,418
23 Feb 20240.05000.05500.05500.05300.05302,054
22 Feb 20240.05500.05000.05000.05300.05302,007,980
21 Feb 20240.05500.06000.05000.05500.0550566,559
20 Feb 20240.05500.05400.05000.05500.05501,100,000
19 Feb 20240.05500.05500.05500.05500.0550-
16 Feb 20240.05500.06000.05000.05500.05501,062,782
15 Feb 20240.05500.06000.05000.05500.05504,920,614
14 Feb 20240.05500.06000.05000.05500.055047,833
13 Feb 20240.05500.06000.05000.05500.0550169,983
12 Feb 20240.05500.05800.05700.05500.0550886,295
09 Feb 20240.05500.05700.05000.05500.0550255,023
08 Feb 20240.05500.06000.05000.05500.0550812,912
07 Feb 20240.05500.05800.05000.05500.0550257,717
06 Feb 20240.05500.05900.05800.05500.0550291,423
05 Feb 20240.05500.06000.05100.05500.05501,269,055
02 Feb 20240.05500.06000.06000.05500.055012,066
01 Feb 20240.05000.06000.05400.05500.05508,768,523
31 Jan 20240.05000.05500.05300.05000.050057,646
30 Jan 20240.05000.05500.04500.05000.0500174,263
29 Jan 20240.05000.05000.05000.05000.0500-
26 Jan 20240.05000.05300.04500.05000.0500994,794
25 Jan 20240.05000.04800.04700.05000.0500719,252
24 Jan 20240.05000.05500.05500.05000.0500891,045
23 Jan 20240.05000.04800.04700.04800.04805,700,000
22 Jan 20240.05300.04700.04600.05000.05007,003,618
19 Jan 20240.05000.05000.05000.05000.0500-
18 Jan 20240.05000.04700.04700.05000.0500261,924
17 Jan 20240.05000.05500.05400.05000.0500153,618
16 Jan 20240.04800.05000.04600.05000.05007,128,119
15 Jan 20240.04800.04800.04800.04800.0480-
12 Jan 20240.04800.04800.04800.04800.0480-
11 Jan 20240.04800.05000.04800.04800.04801,659,828
10 Jan 20240.04800.05000.04700.04800.04802,555,000
09 Jan 20240.04800.05000.05000.04800.04802,000,000
08 Jan 20240.04800.04800.04800.04800.0480-
05 Jan 20240.04800.04800.04700.04800.0480211,445
04 Jan 20240.04800.05000.04800.04800.04801,291,791
03 Jan 20240.04800.05000.04700.04800.04801,953,116
02 Jan 20240.04800.05000.05000.04800.04804,000,000
29 Dec 20230.05000.05200.05200.04800.0480474,732
28 Dec 20230.04800.05200.04500.05000.050028,862,158
27 Dec 20230.04800.04800.04800.04800.0480-
22 Dec 20230.04800.04900.04500.04800.04801,799,614
21 Dec 20230.04800.04500.04500.04800.04801,000,000
20 Dec 20230.04800.04500.04500.04800.04802,000,000
19 Dec 20230.04800.05000.05000.04800.048090,000
18 Dec 20230.05000.04900.04500.04800.04809,300,000
15 Dec 20230.05000.05000.05000.05000.0500-
14 Dec 20230.05000.05000.05000.05000.0500-
13 Dec 20230.05000.05000.05000.05000.0500-
12 Dec 20230.05000.05100.05100.05000.0500620,000
11 Dec 20230.05000.05000.05000.05000.0500-
08 Dec 20230.05000.04500.04500.05000.0500100,000
07 Dec 20230.05000.05100.04500.05000.05005,624,311
06 Dec 20230.05000.04500.04500.05000.050021,391
05 Dec 20230.05300.05000.04500.05000.05007,553,790
04 Dec 20230.05300.05300.05300.05300.0530-
01 Dec 20230.05300.05000.05000.05300.0530141,625
30 Nov 20230.05300.05200.05200.05300.0530370,000
29 Nov 20230.05300.05300.05300.05300.0530-
28 Nov 20230.05300.05000.05000.05300.053050,000
27 Nov 20230.05300.05500.05000.05300.053015,084
24 Nov 20230.05300.05000.05000.05300.05302,807,592
23 Nov 20230.05300.05300.05300.05300.0530-
22 Nov 20230.05300.05200.05200.05300.0530140,104
21 Nov 20230.05300.05300.05300.05300.0530-
20 Nov 20230.05300.05000.05000.05300.0530717,242
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...