Shares Magazine
0.57p+0.00 (+0.00%)02 May 2025, 15:28
Metir PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.57p | 0.60p | 0.59p | 0.57p | 2,001 |
| May 1, 2025 | 0.57p | 0.57p | 0.55p | 0.57p | 5,224 |
| Apr 30, 2025 | 0.57p | 0.57p | 0.57p | 0.57p | 400,000 |
| Apr 29, 2025 | 0.57p | 0.57p | 0.57p | 0.57p | 3,000 |
| Apr 24, 2025 | 0.57p | 0.55p | 0.55p | 0.57p | 3,200 |
| Apr 23, 2025 | 0.57p | 0.57p | 0.55p | 0.57p | 31,399 |
| Apr 22, 2025 | 0.57p | 0.60p | 0.54p | 0.54p | 73,872 |
| Apr 17, 2025 | 0.57p | 0.60p | 0.55p | 0.60p | 360 |
| Apr 16, 2025 | 0.57p | 0.60p | 0.55p | 0.60p | 30,317 |
| Apr 14, 2025 | 0.57p | 0.57p | 0.57p | 0.57p | 17,605 |
| Apr 11, 2025 | 0.57p | 0.57p | 0.57p | 0.57p | 1,258,173 |
| Apr 10, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 609 |
| Apr 8, 2025 | 0.57p | 0.57p | 0.55p | 0.57p | 180,522 |
| Apr 7, 2025 | 0.57p | 0.57p | 0.54p | 0.57p | 224,854 |
| Apr 4, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 858 |
| Apr 3, 2025 | 0.57p | 0.57p | 0.55p | 0.57p | 32,401 |
| Apr 1, 2025 | 0.60p | 0.57p | 0.55p | 0.57p | 653,231 |
| Mar 31, 2025 | 0.65p | 0.65p | 0.60p | 0.57p | 2,147,957 |
| Mar 28, 2025 | 0.63p | 0.60p | 0.60p | 0.63p | 101,992 |
| Mar 27, 2025 | 0.65p | 0.65p | 0.60p | 0.63p | 702,549 |
| Mar 26, 2025 | 0.65p | 0.65p | 0.60p | 0.63p | 213,419 |
| Mar 25, 2025 | 0.65p | 0.65p | 0.60p | 0.63p | 46,752 |
| Mar 24, 2025 | 0.65p | 0.64p | 0.60p | 0.63p | 202,351 |
| Mar 21, 2025 | 0.72p | 0.70p | 0.64p | 0.70p | 2,140,271 |
| Mar 20, 2025 | 0.75p | 0.74p | 0.70p | 0.72p | 81,095 |
| Mar 19, 2025 | 0.78p | 0.77p | 0.70p | 0.75p | 1,500,001 |
| Mar 18, 2025 | 0.78p | 0.80p | 0.75p | 0.78p | 38,319 |
| Mar 14, 2025 | 0.78p | 0.71p | 0.71p | 0.78p | 2,638,529 |
| Mar 13, 2025 | 0.78p | 0.79p | 0.75p | 0.78p | 2,717,105 |
| Mar 12, 2025 | 0.78p | 0.76p | 0.76p | 0.78p | 1,151 |
| Mar 11, 2025 | 0.78p | 0.75p | 0.75p | 0.78p | 9 |
| Mar 10, 2025 | 0.78p | 0.80p | 0.75p | 0.78p | 1,100 |
| Mar 7, 2025 | 0.78p | 0.79p | 0.76p | 0.78p | 500,000 |
| Mar 6, 2025 | 0.78p | 0.79p | 0.79p | 0.78p | 6,806 |
| Mar 5, 2025 | 0.82p | 0.80p | 0.75p | 0.78p | 1,765,623 |
| Mar 4, 2025 | 0.82p | 0.85p | 0.80p | 0.82p | 126,804 |
| Mar 3, 2025 | 0.82p | 0.82p | 0.81p | 0.82p | 881,758 |
| Feb 27, 2025 | 0.82p | 0.83p | 0.80p | 0.82p | 1,548,492 |
| Feb 26, 2025 | 0.82p | 0.80p | 0.80p | 0.82p | 3,213 |
| Feb 25, 2025 | 0.82p | 0.80p | 0.80p | 0.82p | 1,101 |
| Feb 24, 2025 | 0.82p | 0.85p | 0.85p | 0.82p | 940 |
| Feb 21, 2025 | 0.82p | 0.85p | 0.85p | 0.82p | 344 |
| Feb 20, 2025 | 0.82p | 0.80p | 0.80p | 0.82p | 1,060 |
| Feb 19, 2025 | 0.82p | 0.85p | 0.80p | 0.82p | 4,947 |
| Feb 18, 2025 | 0.82p | 0.85p | 0.80p | 0.82p | 42,514 |
| Feb 17, 2025 | 0.82p | 0.85p | 0.83p | 0.82p | 14,514 |
| Feb 14, 2025 | 0.82p | 0.87p | 0.82p | 0.82p | 406,548 |
| Feb 13, 2025 | 0.82p | 0.82p | 0.82p | 0.82p | 505,000 |
| Feb 12, 2025 | 0.82p | 0.85p | 0.85p | 0.82p | 7,579 |
| Feb 11, 2025 | 0.82p | 0.80p | 0.80p | 0.82p | 9,033 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.