MetalNRG (MNRG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MetalNRG

Date Open High Low Close* Volume
03/09/2019 0.27p 0.28p 0.25p 0.28p 3667467
02/09/2019 0.30p 0.33p 0.25p 0.27p 10134523
30/08/2019 0.32p 0.34p 0.28p 0.30p 17121588
29/08/2019 0.28p 0.36p 0.25p 0.32p 24510216
28/08/2019 0.25p 0.33p 0.25p 0.29p 27927600
27/08/2019 0.24p 0.27p 0.23p 0.25p 24551588
23/08/2019 0.23p 0.24p 0.22p 0.24p 4975000
22/08/2019 0.23p 0.23p 0.21p 0.23p 3502254
21/08/2019 0.23p 0.23p 0.23p 0.23p 0
20/08/2019 0.23p 0.23p 0.21p 0.23p 422504
19/08/2019 0.23p 0.23p 0.21p 0.23p 231696
16/08/2019 0.24p 0.24p 0.23p 0.23p 0
15/08/2019 0.26p 0.26p 0.21p 0.24p 756211
14/08/2019 0.26p 0.26p 0.24p 0.26p 125425
13/08/2019 0.26p 0.26p 0.23p 0.26p 50000
12/08/2019 0.26p 0.26p 0.23p 0.26p 387311
09/08/2019 0.26p 0.26p 0.23p 0.26p 1466830
08/08/2019 0.30p 0.30p 0.25p 0.26p 2007793
07/08/2019 0.30p 0.30p 0.27p 0.30p 150359
06/08/2019 0.30p 0.30p 0.28p 0.30p 531696
05/08/2019 0.30p 0.30p 0.25p 0.30p 200000
02/08/2019 0.30p 0.30p 0.30p 0.30p 0
01/08/2019 0.30p 0.30p 0.25p 0.30p 200000
31/07/2019 0.30p 0.30p 0.28p 0.30p 373489
30/07/2019 0.30p 0.30p 0.25p 0.30p 200000
29/07/2019 0.30p 0.30p 0.30p 0.30p 0
26/07/2019 0.30p 0.30p 0.25p 0.30p 700000
25/07/2019 0.33p 0.33p 0.30p 0.30p 41728
24/07/2019 0.33p 0.33p 0.33p 0.33p 0
23/07/2019 0.37p 0.37p 0.30p 0.33p 472800

*Close Price adjusted for both dividends and splits