Australia markets open in 6 hours 22 minutes

MetalNRG plc (MNRG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.3600+0.0250 (+7.46%)
At close: 04:35PM BST
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 Sept 20240.36000.36000.31600.36000.360010,545,102
09 Sept 20240.33000.35000.31700.33500.335011,729,900
06 Sept 20240.33000.35000.31300.33000.3300941,247
05 Sept 20240.30500.35000.30500.33000.33002,492,907
04 Sept 20240.30000.31300.28800.30500.30501,577,041
03 Sept 20240.30000.31500.28800.30000.30003,325,565
02 Sept 20240.28500.30000.28000.30000.300015,987,053
30 Aug 20240.28500.28200.27000.28500.28502,669,231
29 Aug 20240.28500.27300.27200.28500.2850473,887
28 Aug 20240.27500.30000.27300.28500.28504,015,113
27 Aug 20240.27500.29400.26000.28000.28001,551,762
23 Aug 20240.27500.28000.26400.28000.28001,077,629
22 Aug 20240.27500.30000.26700.28000.28002,067,079
21 Aug 20240.27000.28700.26700.28000.28002,964,055
20 Aug 20240.29000.27500.27000.27500.27506,583,398
19 Aug 20240.29000.29200.26000.29000.29002,178,177
16 Aug 20240.29000.30200.27000.29000.29002,053,979
15 Aug 20240.29500.29400.27000.29000.29001,064,229
14 Aug 20240.29500.29400.27600.29500.29505,370,100
13 Aug 20240.26000.30000.27000.29500.29505,296,747
12 Aug 20240.24500.28000.23400.28000.280010,909,310
09 Aug 20240.23000.24000.24000.24000.24002,500,000
08 Aug 20240.23000.24000.24000.23000.2300266,166
07 Aug 20240.22500.24000.23700.23000.23001,556,506
06 Aug 20240.21000.23700.21200.22500.225011,970,565
05 Aug 20240.21000.21500.20000.21000.2100766,465
02 Aug 20240.23000.21900.20000.21500.21508,646,362
01 Aug 20240.24500.23500.21000.22500.22504,303,504
31 July 20240.25500.25000.23200.24500.24501,558,182
30 July 20240.25500.25000.25000.25500.255010,465,450
29 July 20240.25500.25400.25000.25500.2550200,100
26 July 20240.25500.25600.25100.25500.25502,200,000
25 July 20240.26500.25900.25000.25500.255011,467,508
24 July 20240.30000.30400.25700.26500.265017,364,596
23 July 20240.30000.29700.28000.30000.3000248,348
22 July 20240.30500.30600.28100.30000.30005,009,344
19 July 20240.31500.30900.29000.30500.30504,561,162
18 July 20240.28500.31000.28600.30500.30505,420,996
17 July 20240.28500.27500.27400.28500.2850526,331
16 July 20240.28000.28400.26000.28500.285014,275,487
15 July 20240.27500.28000.26000.28000.28003,763,450
12 July 20240.28500.28000.26000.27500.275012,722,754
11 July 20240.30000.30100.27100.28500.28507,964,102
10 July 20240.30500.30900.28100.30000.30003,714,075
09 July 20240.30500.30900.29000.30500.30503,343,194
08 July 20240.31000.30900.29000.30500.30501,629,457
05 July 20240.31000.29800.29000.31000.31002,361,469
04 July 20240.31000.32500.29000.31000.310014,566,210
03 July 20240.31500.32500.29500.31000.310012,390,316
02 July 20240.32000.34000.30400.31500.31504,290,682
01 July 20240.31000.33000.30000.33000.330043,198,404
28 June 20240.30000.32000.29600.31000.31009,320,162
27 June 20240.30000.31000.29300.30000.300015,667,173
26 June 20240.29500.30900.29300.30000.30002,143,454
25 June 20240.31000.33000.28100.29500.295017,561,997
24 June 20240.30000.34800.28000.31000.310065,882,938
21 June 20240.24000.37000.23000.30000.300097,618,848
20 June 20240.22500.25000.20700.24000.240016,810,195
19 June 20240.23500.23800.22200.22500.225017,181,456
18 June 20240.22000.25000.22000.23500.235032,775,070
17 June 20240.17500.24500.18000.22000.220066,264,093
14 June 20240.17500.18000.16000.17000.17001,975,391
13 June 20240.18000.17000.16300.17000.17001,172,790
12 June 20240.18000.17100.17000.17500.17504,858,531
11 June 20240.18000.17800.17100.17500.17501,998,355
10 June 20240.17500.18000.16000.17500.175011,481,828
07 June 20240.14500.17400.15000.17000.170037,931,264
06 June 20240.17000.16800.14000.14500.145027,476,663
05 June 20240.17000.18000.16000.17000.17002,911,401
04 June 20240.17000.18000.16000.17000.17006,989,210
03 June 20240.17000.18000.16000.17000.17001,612,900
31 May 20240.16500.18000.14200.17000.170013,710,270
30 May 20240.17500.17200.16000.17000.17005,264,134
29 May 20240.16000.19400.15200.17500.175018,691,627
28 May 20240.14000.17800.14100.16000.160015,315,679
24 May 20240.16000.15900.13200.14000.140011,595,930
23 May 20240.16500.17800.15000.16000.160022,249,654
22 May 20240.14000.19000.12700.16500.165071,190,223
21 May 20240.10500.15000.11000.14000.140058,608,016
20 May 20240.10500.11000.10300.10500.10505,666,722
17 May 20240.09500.11000.09400.10500.105013,619,070
16 May 20240.09500.10000.08800.09500.0950919,112
15 May 20240.09000.09900.08400.09500.095010,284,102
14 May 20240.09000.10000.09300.09000.09004,460,134
13 May 20240.08500.10000.08000.09000.090023,459,531
10 May 20240.08300.09000.08000.08500.085014,957,071
09 May 20240.08500.09000.08000.08300.083010,703,841
08 May 20240.08000.08900.07700.08500.085056,470,278
07 May 20240.06000.06500.05800.06300.063022,979,507
03 May 20240.06300.06300.05500.06000.060033,031,965
02 May 20240.06300.06500.06100.06300.0630682,302
01 May 20240.06300.06100.06000.06300.06301,233,559
30 Apr 20240.07500.07200.05500.06300.063028,664,670
29 Apr 20240.07500.08000.07500.07500.0750861,074
26 Apr 20240.07500.07400.07100.07500.075017,869,769
25 Apr 20240.07500.08000.07000.07500.075021,847,162
24 Apr 20240.07300.07600.07200.07500.07505,553,321
23 Apr 20240.07300.06500.06500.07300.07302,487
22 Apr 20240.07300.07200.06600.07300.073012,458,338
19 Apr 20240.07300.06900.06500.07300.0730235,909
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...