Metro Bank Holdings Plc Historical Data - MTRO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Metro Bank Holdings Plc (MTRO)
Metro Bank Holdings Plc (MTRO) Historical

Metro Bank Holdings Plc (MTRO)

34.50

1.15

(3.45%)

Closed May 03 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	2.37388724036	33.7	35.5	32.85	1251228	34.12377073	DE
4	3.6	11.6504854369	30.9	35.5	29.55	1618520	32.92363969	DE
12	1.15	3.44827586207	33.35	38.7	28.3	1684861	32.99959014	DE
26	-6.35	-15.5446756426	40.85	44.85	28.3	1510228	35.6907582	DE
52	-64.5	-65.1515151515	99	127.5	28.3	1416498	48.67041407	DE
156	-81.5	-70.2586206897	116	155	28.3	867034	73.33559578	DE
260	-632.5	-94.8275862069	667	893.5	28.3	1295591	162.00453743	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714667400	33.35	0.15	0.45	34	34	33	839257
1714581000	33.2	-0.1	-0.30	34.95	34.95	33.2	553456
1714494600	33.299999	-1.4	-4.03	34.8	34.8	32.85	866842
1714408200	34.7	0.55	1.61	34.3	35.5	33.45	3218019
1714149000	34.15	1.2	3.64	33.7	34.35	33.7	778568
1714062600	32.95	-0.25	-0.75	33.549999	34.25	32.95	1709190
1713976200	33.2	0.15	0.45	33.5	33.5	32.049999	969379
1713889800	33.049999	0.35	1.07	33.5	33.5	32.45	1372469
1713803400	32.7	0.75	2.35	32.6	32.9	31.95	697944
1713544200	31.95	0.7	2.24	32.549999	32.549999	31.1	546007
1713457800	31.25	0.1	0.32	31.4	31.5	30.6	747743
1713371400	31.15	-1.35	-4.15	31.55	32.25	31.15	666837
1713285000	32.5	0.1	0.31	32.35	32.5	31.75	429350
1713198600	32.4	-0.6	-1.82	33.1	33.8	32	2001149
1712939400	33	-1.25	-3.65	33.65	35.05	33	1844323
1712853000	34.25	0.4	1.18	34	34.6	33.65	3550976
1712766600	33.85	0.85	2.58	32.4	34.55	32.4	3396204
1712680200	33	0.95	2.96	32.549999	33.8	32.25	1960447
1712593800	32.049999	1.5	4.91	31.3	32.549999	30.75	1986606
1712334600	30.55	-1.45	-4.53	30.9	31.35	29.55	4235627
1712248200	32	0.45	1.43	30.35	33	30.35	2866939
1712161800	31.55	0.05	0.16	30.1	32.15	30.1	802109
1712075400	31.5	-0.75	-2.33	31.5	32.9	30.6	2275855
1711647000	32.25	0.15	0.47	30.85	33	30.85	872046
1711560600	32.1	0.35	1.10	31.55	33.1	31.55	1827770
1711474200	31.75	1.8	6.01	30.2	31.9	30.2	1824324
1711387800	29.95	-0.05	-0.17	29.5	31.45	29.5	1089803
1711128600	30	-0.2	-0.66	29.5	31.25	29.5	1174145
1711042200	30.2	1.15	3.96	29.5	30.95	28.5	3730990
1710955800	29.05	0.25	0.87	28.8	29.9	28.6	1732921
1710869400	28.8	-1.35	-4.48	30.8	30.8	28.3	3598142
1710783000	30.15	-2.45	-7.52	32.049999	32.35	30.15	2659852
1710523800	32.6	-0.65	-1.95	33.049999	34	32.6	5612791
1710437400	33.25	0.55	1.68	32.75	34	32.5	1198507
1710351000	32.7	-1.7	-4.94	35	35.95	31.3	5765391
1710264600	34.4	0.45	1.33	35.15	35.25	34.3	2377001
1710178200	33.95	-0.3	-0.88	33.45	34.4	33.45	1355985
1709919000	34.25	-0.65	-1.86	35.1	35.1	33.5	2501438
1709832600	34.9	-0.55	-1.55	35.6	35.6	34.9	787178
1709746200	35.45	0.25	0.71	34.95	35.85	34.95	357167
1709659800	35.2	-0.8	-2.22	35.1	35.8	35.1	1246321
1709573400	36	-0.25	-0.69	36.65	37.85	35.6	1858216
1709314200	36.25	1.35	3.87	34.7	36.5	34.7	2060442
1709227800	34.9	0.65	1.90	34.6	35.65	33.85	1218515
1709141400	34.25	-0.4	-1.15	34.95	34.95	34.2	708539
1709055000	34.65	-0.5	-1.42	35.2	35.2	34.65	598974
1708968600	35.15	-1.45	-3.96	35.95	35.95	34.85	664338
1708709400	36.6	-0.1	-0.27	37	37.05	36.6	1030130
1708623000	36.7	-0.3	-0.81	36	37.4	36	1014977
1708536600	37	-0.5	-1.33	38.7	38.7	35.9	1370364
1708450200	37.5	0.5	1.35	37.85	38.25	37	1072358
1708363800	37	-0.35	-0.94	36	38.35	36	1133513
1708104600	37.35	1.8	5.06	34.25	37.35	34.25	1755169
1708018200	35.55	0.55	1.57	35.1	36.1	35.1	1088729
1707931800	35	1	2.94	34.5	35.35	34.35	702482
1707845400	34	0.35	1.04	34.65	34.7	33.6	1127148
1707759000	33.65	1.95	6.15	31.7	34.05	31.45	998446
1707499800	31.7	-1.65	-4.95	33.35	33.75	31.6	1292545
1707413400	33.35	-0.75	-2.20	33.9	34.3	33.35	484592
1707327000	34.1	-0.05	-0.15	34.3	34.6	34.05	494323
1707240600	34.15	0	0.00	36.1	36.1	33.8	866195
1707154200	34.15	-1.25	-3.53	34.55	34.75	33.9	710607

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions