Metropole TV

MMTP
🏛️ uk →
12.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 17.34 17.36 17.22 17.27 0.0M
2021-12-29 17.12 17.38 17.12 17.36 0.0M
2021-12-24 17.18 17.18 17.10 17.10 0.0M
2021-12-23 17.02 17.13 17.02 17.13 0.0M
2021-12-22 16.94 17.04 16.90 17.03 0.0M
2021-12-21 16.84 16.87 16.70 16.87 0.0M
2021-12-20 16.46 16.86 16.42 16.85 0.0M
2021-12-17 17.14 17.14 16.76 16.90 0.0M
2021-12-16 17.22 17.28 17.08 17.25 0.0M
2021-12-15 17.06 17.16 16.94 17.16 0.0M
2021-12-14 17.02 17.08 16.96 17.05 0.0M
2021-12-13 17.16 17.22 17.08 17.08 0.0M
2021-12-10 16.90 17.20 16.90 17.19 0.0M
2021-12-09 17.26 17.26 17.02 17.04 0.0M
2021-12-08 17.38 17.38 17.20 17.22 0.0M
2021-12-07 17.54 17.72 17.54 17.56 0.0M
2021-12-06 17.26 17.52 17.26 17.52 0.0M
2021-12-03 17.08 17.14 16.98 17.12 0.0M
2021-12-02 17.18 17.28 17.02 17.19 0.0M
2021-12-01 17.04 17.29 17.04 17.29 0.0M
2021-11-30 16.88 17.06 16.80 16.99 0.0M
2021-11-29 17.24 17.30 17.10 17.19 0.0M
2021-11-26 17.10 17.34 17.10 17.19 0.0M
2021-11-25 17.86 17.86 17.71 17.71 0.0M
2021-11-24 17.82 17.92 17.78 17.87 0.0M
2021-11-23 17.84 17.96 17.80 17.80 0.0M
2021-11-22 18.08 18.08 17.92 17.95 0.0M
2021-11-19 18.16 18.16 18.00 18.01 0.0M
2021-11-18 18.16 18.30 18.16 18.30 0.1M
2021-11-17 18.44 18.46 18.10 18.14 0.0M
2021-11-16 18.70 18.70 18.40 18.42 0.0M
2021-11-15 18.88 18.88 18.72 18.76 0.0M
2021-11-12 18.90 18.90 18.85 18.85 0.0M
2021-11-11 18.86 18.96 18.86 18.95 0.0M
2021-11-10 18.90 18.90 18.84 18.87 0.1M
2021-11-09 18.78 18.82 18.68 18.77 0.0M
2021-11-08 18.82 18.88 18.76 18.80 0.1M
2021-11-05 18.82 19.00 18.82 18.88 0.0M
2021-11-04 19.08 19.08 18.40 18.54 0.1M
2021-11-03 18.88 19.08 18.86 19.06 0.0M
2021-11-02 19.16 19.16 18.81 18.81 0.0M
2021-11-01 19.14 19.21 18.96 19.21 0.0M
2021-10-29 18.51 19.10 18.49 19.04 0.1M
2021-10-28 18.58 18.60 18.38 18.38 0.0M
2021-10-27 18.56 18.86 18.46 18.59 0.1M
2021-10-26 17.94 17.98 17.86 17.97 0.0M
2021-10-25 18.06 18.36 17.93 17.93 0.1M
2021-10-22 17.86 17.92 17.74 17.85 0.0M
2021-10-21 17.72 17.82 17.68 17.68 0.0M
2021-10-20 17.60 17.67 17.52 17.67 0.0M
2021-10-19 17.70 17.86 17.70 17.76 0.0M
2021-10-18 17.76 17.82 17.74 17.74 0.0M
2021-10-15 17.60 17.94 17.54 17.79 0.0M
2021-10-14 17.58 17.60 17.42 17.51 0.1M
2021-10-13 17.40 17.58 17.40 17.46 0.0M
2021-10-12 17.42 17.58 17.40 17.47 0.0M
2021-10-11 17.46 17.62 17.46 17.53 0.0M
2021-10-08 17.34 17.66 17.34 17.62 0.0M
2021-10-07 17.52 17.52 17.42 17.44 0.0M
2021-10-06 17.86 17.86 17.64 17.64 0.0M
2021-10-05 17.86 18.00 17.70 18.00 0.1M
2021-10-04 17.80 18.04 17.80 17.90 0.0M
2021-10-01 17.82 17.82 17.72 17.79 0.0M
2021-09-30 18.16 18.16 17.96 18.03 0.0M
2021-09-29 17.88 18.00 17.78 17.99 0.0M
2021-09-28 18.02 18.02 17.90 17.94 0.0M
2021-09-27 18.04 18.10 17.88 18.06 0.0M
2021-09-24 18.04 18.18 17.94 17.98 0.0M
2021-09-23 18.20 18.32 18.13 18.13 0.0M
2021-09-22 18.04 18.16 18.02 18.10 0.0M
2021-09-21 18.18 18.34 17.88 17.89 0.0M
2021-09-20 18.06 18.16 17.96 18.14 0.0M
2021-09-17 18.52 18.72 18.40 18.40 0.0M
2021-09-16 18.92 18.92 18.44 18.44 0.0M
2021-09-15 18.98 19.00 18.68 18.83 0.1M
2021-09-14 19.04 19.20 18.97 18.97 0.0M
2021-09-13 18.86 19.00 18.84 18.93 0.1M
2021-09-10 18.86 19.12 18.84 19.03 0.0M
2021-09-09 18.56 18.90 18.42 18.79 0.0M
2021-09-08 17.98 18.58 17.98 18.55 0.0M
2021-09-07 17.86 17.98 17.84 17.88 0.0M
2021-09-06 17.79 17.90 17.76 17.83 0.0M
2021-09-03 17.94 17.94 17.76 17.76 0.0M
2021-09-02 17.96 18.00 17.88 17.98 0.0M
2021-09-01 18.10 18.10 17.90 17.90 0.0M
2021-08-31 18.00 18.06 17.96 18.02 0.0M
2021-08-27 18.04 18.22 17.98 18.21 0.0M
2021-08-26 17.64 17.96 17.64 17.92 0.0M
2021-08-25 17.40 17.64 17.40 17.59 0.0M
2021-08-24 17.54 17.54 17.38 17.47 0.0M
2021-08-23 17.46 17.52 17.44 17.48 0.0M
2021-08-20 17.08 17.33 17.04 17.33 0.0M
2021-08-19 17.18 17.26 17.08 17.08 0.0M
2021-08-18 17.38 17.46 17.34 17.41 0.0M
2021-08-17 17.30 17.48 17.30 17.36 0.0M
2021-08-16 17.28 17.38 17.28 17.33 0.0M
2021-08-13 17.32 17.32 17.22 17.22 0.0M
2021-08-12 17.10 17.34 17.10 17.22 0.0M
2021-08-11 17.00 17.10 16.96 17.09 0.0M
2021-08-10 17.00 17.10 16.84 17.09 0.0M
2021-08-09 17.04 17.04 16.88 16.97 0.2M
2021-08-06 16.62 16.90 16.56 16.89 0.0M
2021-08-05 16.66 16.78 16.58 16.74 0.0M
2021-08-04 16.78 16.84 16.70 16.77 0.0M
2021-08-03 16.90 17.02 16.82 16.83 0.0M
2021-08-02 16.92 17.18 16.92 17.06 0.0M
2021-07-30 16.94 16.94 16.52 16.85 0.1M
2021-07-29 17.32 17.44 17.28 17.31 0.0M
2021-07-28 17.64 17.64 17.12 17.25 0.0M
2021-07-27 17.14 17.16 17.12 17.16 0.0M
2021-07-26 16.96 17.14 16.88 17.05 0.0M
2021-07-23 17.10 17.26 17.10 17.20 0.0M
2021-07-22 17.20 17.24 17.09 17.09 0.0M
2021-07-21 17.02 17.08 17.00 17.04 0.0M
2021-07-20 16.94 17.18 16.68 16.80 0.0M
2021-07-19 16.88 16.88 16.48 16.59 0.0M
2021-07-16 17.32 17.38 17.10 17.15 0.0M
2021-07-15 17.68 17.72 17.28 17.29 0.0M
2021-07-14 17.62 17.74 17.62 17.72 0.0M
2021-07-13 17.74 17.74 17.63 17.63 0.0M
2021-07-12 17.48 17.76 17.48 17.75 0.0M
2021-07-09 17.48 17.62 17.40 17.59 0.0M
2021-07-08 17.34 17.46 17.24 17.46 0.0M
2021-07-07 17.52 17.54 17.40 17.53 0.0M
2021-07-06 17.88 17.90 17.56 17.60 0.0M
2021-07-05 17.94 17.96 17.82 17.86 0.0M
2021-07-02 17.86 18.10 17.86 18.02 0.0M
2021-07-01 17.90 17.92 17.66 17.76 0.0M
2021-06-30 17.88 17.90 17.44 17.69 0.0M
2021-06-29 17.20 17.44 17.08 17.41 0.0M
2021-06-28 17.64 17.66 17.28 17.28 0.0M
2021-06-25 17.60 17.72 17.58 17.58 0.0M
2021-06-24 17.24 17.46 17.24 17.46 0.0M
2021-06-23 17.26 17.32 17.22 17.27 0.0M
2021-06-22 17.26 17.36 17.08 17.23 0.0M
2021-06-21 16.88 17.27 16.86 17.27 0.0M
2021-06-18 16.66 16.78 16.62 16.63 0.0M
2021-06-17 16.96 16.96 16.62 16.65 0.0M
2021-06-16 16.90 16.96 16.64 16.73 0.0M
2021-06-15 17.16 17.22 17.06 17.06 0.0M
2021-06-14 17.38 17.38 17.20 17.22 0.0M
2021-06-11 17.12 17.30 17.12 17.23 0.0M
2021-06-10 17.34 17.40 17.16 17.18 0.0M
2021-06-09 17.46 17.46 17.24 17.44 0.0M
2021-06-08 17.44 17.78 17.44 17.72 0.0M
2021-06-07 17.52 17.52 17.36 17.39 0.0M
2021-06-04 17.28 17.62 17.28 17.37 0.0M
2021-06-03 17.30 17.32 17.18 17.23 0.0M
2021-06-02 17.46 17.48 17.22 17.41 0.0M
2021-06-01 17.40 17.61 17.40 17.61 0.0M
2021-05-28 17.32 17.54 17.32 17.42 0.0M
2021-05-27 17.34 17.44 17.28 17.32 0.0M
2021-05-26 17.22 17.42 17.22 17.35 0.2M
2021-05-25 17.32 17.42 17.24 17.31 0.0M
2021-05-24 17.54 17.58 17.28 17.31 0.0M
2021-05-21 17.70 17.70 17.44 17.55 0.0M
2021-05-20 17.54 17.84 17.54 17.64 0.2M
2021-05-19 18.02 18.10 17.76 17.78 0.1M
2021-05-18 18.26 18.90 17.72 18.23 0.1M
2021-05-17 17.66 17.70 17.40 17.49 0.0M
2021-05-14 17.50 17.74 17.50 17.57 0.0M
2021-05-13 17.08 17.44 16.96 17.43 0.0M
2021-05-12 17.22 17.32 17.16 17.31 0.0M
2021-05-11 17.58 17.58 17.32 17.35 0.0M
2021-05-10 17.98 17.98 17.72 17.85 0.0M
2021-05-07 17.86 17.86 17.72 17.82 0.0M
2021-05-06 18.08 18.08 17.72 17.82 0.0M
2021-05-05 17.78 18.06 17.78 18.04 0.0M
2021-05-04 17.68 18.00 17.60 17.62 0.0M
2021-04-30 18.70 18.70 18.48 18.53 0.0M
2021-04-29 18.54 18.88 18.54 18.75 0.0M
2021-04-28 18.52 18.68 18.50 18.54 0.0M
2021-04-27 18.50 18.58 18.10 18.34 0.2M
2021-04-26 18.56 18.62 18.53 18.53 0.0M
2021-04-23 18.48 18.54 18.38 18.42 0.0M
2021-04-22 18.34 18.44 18.18 18.39 0.0M
2021-04-21 18.42 18.42 18.16 18.25 0.0M
2021-04-20 18.60 18.60 18.28 18.36 0.0M
2021-04-19 18.70 18.74 18.60 18.65 0.1M
2021-04-16 18.76 18.88 18.72 18.86 0.2M
2021-04-15 18.66 18.82 18.66 18.79 0.0M
2021-04-14 18.74 18.74 18.66 18.71 0.0M
2021-04-13 18.74 18.86 18.74 18.81 0.0M
2021-04-12 18.78 18.86 18.72 18.82 0.0M
2021-04-09 18.88 18.88 18.60 18.69 0.0M
2021-04-08 19.08 19.08 18.70 18.77 0.0M
2021-04-07 18.92 18.92 18.80 18.88 0.0M
2021-04-06 18.64 18.80 18.64 18.75 0.0M
2021-04-01 18.40 18.42 18.38 18.42 0.0M
2021-03-31 18.32 18.64 18.31 18.31 0.0M
2021-03-30 18.40 18.46 18.28 18.29 0.0M
2021-03-29 18.66 18.66 18.36 18.38 0.0M
2021-03-26 18.86 18.88 18.58 18.64 0.0M
2021-03-25 18.84 18.90 18.44 18.66 0.0M
2021-03-24 18.90 18.92 18.74 18.84 0.0M
2021-03-23 19.12 19.24 18.82 19.08 0.3M
2021-03-22 19.24 19.42 19.12 19.29 0.0M
2021-03-19 19.06 19.36 19.06 19.27 0.0M
2021-03-18 19.00 19.06 18.76 19.04 0.0M
2021-03-17 18.78 18.96 18.74 18.86 0.0M
2021-03-16 18.96 19.16 18.72 18.85 0.0M
2021-03-15 19.00 19.00 18.66 18.84 0.0M
2021-03-12 18.74 19.66 18.70 19.19 0.1M
2021-03-11 17.90 18.20 17.81 18.06 0.0M
2021-03-10 17.90 18.00 17.68 17.77 0.0M
2021-03-09 17.56 18.03 17.48 18.03 0.1M
2021-03-08 17.40 17.70 17.32 17.51 0.0M
2021-03-05 16.80 17.16 16.56 16.96 0.0M
2021-03-04 17.74 18.08 17.18 17.18 0.1M
2021-03-03 17.10 17.38 16.96 17.27 0.0M
2021-03-02 17.18 17.24 16.74 16.83 0.0M
2021-03-01 17.00 17.20 16.98 16.98 0.0M
2021-02-26 16.38 16.62 16.38 16.50 0.0M
2021-02-25 16.68 16.99 16.48 16.83 0.0M
2021-02-24 16.42 16.56 16.26 16.43 0.0M
2021-02-23 16.44 16.56 16.24 16.34 0.0M
2021-02-22 16.56 16.62 16.28 16.44 0.0M
2021-02-19 17.04 17.10 16.62 16.62 0.0M
2021-02-18 17.88 18.10 16.92 16.95 0.0M
2021-02-17 17.86 18.34 16.96 17.87 0.0M
2021-02-16 16.08 16.08 15.94 15.97 0.0M
2021-02-15 16.00 16.05 15.94 16.05 0.0M
2021-02-12 15.46 15.86 15.46 15.74 0.0M
2021-02-11 15.58 15.78 15.39 15.39 0.0M
2021-02-10 15.22 15.56 15.14 15.40 0.0M
2021-02-09 15.14 15.19 14.98 15.19 0.0M
2021-02-08 15.06 15.26 15.00 15.15 0.0M
2021-02-05 15.06 15.30 14.86 15.00 0.0M
2021-02-04 14.66 14.73 14.62 14.73 0.0M
2021-02-03 14.58 14.62 14.38 14.59 0.0M
2021-02-02 14.73 14.88 14.56 14.56 0.0M
2021-02-01 14.10 15.10 14.10 14.66 0.0M
2021-01-29 13.18 14.70 13.18 13.95 0.0M
2021-01-28 13.12 13.38 13.06 13.31 0.0M
2021-01-27 13.38 13.44 12.98 13.19 0.0M
2021-01-26 13.30 13.48 13.30 13.39 0.0M
2021-01-25 13.44 13.44 13.16 13.21 0.0M
2021-01-22 13.80 13.80 13.60 13.61 0.0M
2021-01-21 14.00 14.02 13.88 13.90 0.0M
2021-01-20 13.84 13.88 13.74 13.88 0.0M
2021-01-19 13.73 13.75 13.68 13.75 0.0M
2021-01-18 13.82 13.84 13.66 13.67 0.0M
2021-01-15 13.78 13.92 13.76 13.92 0.0M
2021-01-14 13.68 13.86 13.66 13.83 0.0M
2021-01-13 13.76 13.80 13.66 13.68 0.0M
2021-01-12 13.54 13.88 13.54 13.78 0.0M
2021-01-11 13.46 13.68 13.44 13.50 0.0M
2021-01-08 13.52 13.52 13.36 13.41 0.0M
2021-01-07 13.38 13.38 13.21 13.21 0.0M
2021-01-06 13.00 13.26 12.96 13.24 0.0M
2021-01-05 13.40 13.42 12.88 13.11 0.0M
2021-01-04 13.26 13.40 13.24 13.30 0.0M