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
2022-12-30 15.40 15.40 15.36 15.38 0.0M
2022-12-29 15.13 15.33 15.13 15.30 0.1M
2022-12-28 15.18 15.34 15.17 15.20 0.0M
2022-12-23 15.15 15.15 14.98 15.04 0.0M
2022-12-22 14.94 15.03 14.90 15.01 0.0M
2022-12-21 14.73 14.92 14.73 14.90 0.1M
2022-12-20 14.43 14.61 14.22 14.61 0.0M
2022-12-19 14.45 14.48 14.23 14.39 0.0M
2022-12-16 14.30 14.47 14.15 14.47 0.3M
2022-12-15 14.36 14.70 14.15 14.41 0.1M
2022-12-14 14.77 14.80 14.38 14.44 0.1M
2022-12-13 14.30 14.95 14.30 14.85 0.1M
2022-12-12 14.09 14.53 14.05 14.52 0.2M
2022-12-09 14.17 14.28 14.02 14.28 0.0M
2022-12-08 13.95 14.49 13.95 14.27 0.0M
2022-12-07 13.94 14.18 13.94 14.03 0.1M
2022-12-06 13.91 14.08 13.86 13.98 0.0M
2022-12-05 14.02 14.10 13.68 13.86 0.1M
2022-12-02 13.71 14.11 13.64 14.11 0.1M
2022-12-01 13.57 13.77 13.44 13.74 0.0M
2022-11-30 13.40 13.73 13.23 13.66 0.8M
2022-11-29 13.08 13.67 13.08 13.33 0.1M
2022-11-28 13.02 13.25 12.94 13.19 0.0M
2022-11-25 12.89 13.40 12.89 13.21 0.1M
2022-11-24 12.42 13.07 12.42 12.76 0.1M
2022-11-23 12.15 12.45 12.15 12.45 0.0M
2022-11-22 12.09 12.30 12.09 12.30 0.1M
2022-11-21 12.09 12.15 12.03 12.10 0.0M
2022-11-18 11.79 12.13 11.79 12.03 0.1M
2022-11-17 11.40 11.85 11.39 11.79 0.1M
2022-11-16 11.57 11.58 11.30 11.40 0.0M
2022-11-15 11.60 11.80 11.53 11.79 0.1M
2022-11-14 11.51 11.62 11.32 11.55 0.0M
2022-11-11 11.14 11.42 11.14 11.40 0.0M
2022-11-10 10.75 11.08 10.75 11.04 0.1M
2022-11-09 10.79 10.79 10.50 10.73 0.0M
2022-11-08 10.61 10.93 10.61 10.90 0.1M
2022-11-07 10.36 10.77 10.36 10.75 0.1M
2022-11-04 10.25 10.42 10.21 10.34 0.0M
2022-11-03 10.27 10.30 10.14 10.24 0.0M
2022-11-02 10.54 10.60 10.29 10.29 0.0M
2022-11-01 10.56 10.61 10.50 10.53 0.1M
2022-10-31 10.33 10.57 10.30 10.56 0.0M
2022-10-28 10.00 10.26 10.00 10.14 0.1M
2022-10-27 10.32 10.35 10.09 10.12 0.1M
2022-10-26 10.62 10.62 10.26 10.26 0.0M
2022-10-25 10.77 10.82 10.74 10.74 0.0M
2022-10-24 10.60 10.73 10.53 10.70 0.0M
2022-10-21 10.64 10.77 10.43 10.61 0.0M
2022-10-20 10.42 10.80 10.42 10.73 0.0M
2022-10-19 10.55 10.55 10.32 10.51 0.0M
2022-10-18 10.04 10.65 10.01 10.57 0.0M
2022-10-17 10.05 10.08 9.98 9.99 0.2M
2022-10-14 10.32 10.33 9.98 10.01 0.1M
2022-10-13 10.16 10.20 9.98 10.20 0.2M
2022-10-12 10.16 10.16 10.05 10.07 0.1M
2022-10-11 10.24 10.26 10.11 10.11 0.0M
2022-10-10 10.61 10.62 10.36 10.36 0.4M
2022-10-07 10.78 10.84 10.65 10.65 0.0M
2022-10-06 10.91 10.98 10.88 10.88 0.0M
2022-10-05 11.21 11.25 10.80 10.82 0.1M
2022-10-04 11.61 11.93 11.03 11.18 0.2M
2022-10-03 12.28 12.43 12.23 12.43 0.0M
2022-09-30 12.45 12.90 12.27 12.44 0.1M
2022-09-29 13.10 13.22 12.33 12.49 0.1M
2022-09-28 12.98 13.02 12.53 13.02 0.2M
2022-09-27 13.92 13.92 13.07 13.07 0.9M
2022-09-26 15.88 15.88 13.88 13.88 0.3M
2022-09-23 14.27 15.06 14.14 14.50 0.2M
2022-09-22 12.38 13.42 12.35 13.24 0.2M
2022-09-21 12.53 12.53 12.40 12.49 0.1M
2022-09-20 12.75 12.99 12.64 12.68 0.0M
2022-09-16 13.10 13.14 12.98 13.09 0.0M
2022-09-15 13.04 13.15 13.04 13.15 0.0M
2022-09-14 13.06 13.06 12.92 12.92 0.0M
2022-09-13 13.21 13.30 13.09 13.11 0.0M
2022-09-12 13.22 13.24 13.01 13.24 0.0M
2022-09-09 12.18 13.15 12.18 13.08 0.1M
2022-09-08 12.16 12.32 12.15 12.28 0.0M
2022-09-07 12.05 12.12 12.04 12.12 0.0M
2022-09-06 12.05 12.18 12.05 12.07 0.0M
2022-09-05 12.00 12.11 12.00 12.09 0.0M
2022-09-02 12.01 12.16 11.94 12.16 0.0M
2022-09-01 12.23 12.25 11.90 11.97 0.0M
2022-08-31 12.26 12.37 12.25 12.34 0.0M
2022-08-30 12.48 12.48 12.14 12.14 0.0M
2022-08-26 12.45 12.50 12.41 12.47 0.0M
2022-08-25 12.45 12.48 12.31 12.38 0.0M
2022-08-24 12.16 12.42 12.16 12.36 0.0M
2022-08-23 12.20 12.23 12.16 12.23 0.0M
2022-08-22 12.46 12.48 12.17 12.18 0.0M
2022-08-19 12.69 12.69 12.57 12.59 0.0M
2022-08-18 12.87 12.90 12.75 12.77 0.1M
2022-08-17 12.85 12.89 12.78 12.86 0.0M
2022-08-16 12.82 12.82 12.76 12.78 0.0M
2022-08-15 12.82 12.82 12.71 12.71 0.0M
2022-08-12 12.82 12.88 12.76 12.79 0.0M
2022-08-11 12.66 12.81 12.66 12.79 0.0M
2022-08-10 12.59 12.59 12.52 12.57 0.0M
2022-08-09 12.70 12.93 12.70 12.79 0.0M
2022-08-08 12.80 12.89 12.56 12.57 0.0M
2022-08-05 12.91 12.94 12.90 12.90 0.0M
2022-08-04 12.85 12.94 12.85 12.88 0.0M
2022-08-03 12.75 12.88 12.73 12.88 0.0M
2022-08-02 12.87 12.87 12.67 12.77 0.0M
2022-08-01 12.96 12.96 12.75 12.77 0.0M
2022-07-29 12.93 13.13 12.93 12.94 0.0M
2022-07-28 13.29 13.29 12.91 12.91 0.0M
2022-07-27 13.07 13.25 12.89 13.02 0.1M
2022-07-26 14.10 14.10 13.85 13.90 0.0M
2022-07-25 14.25 14.25 14.11 14.16 0.0M
2022-07-22 14.19 14.19 14.18 14.18 0.0M
2022-07-21 14.35 14.35 14.18 14.18 0.0M
2022-07-20 14.24 14.24 14.05 14.20 0.0M
2022-07-19 14.00 14.25 14.00 14.17 0.0M
2022-07-18 14.06 14.11 14.03 14.08 0.0M
2022-07-15 13.82 13.96 13.82 13.93 0.0M
2022-07-14 13.81 13.88 13.71 13.77 0.0M
2022-07-13 13.83 14.09 13.83 13.95 0.0M
2022-07-12 13.81 14.00 13.75 13.92 0.1M
2022-07-11 13.99 14.01 13.95 13.96 0.0M
2022-07-08 14.00 14.02 13.99 14.02 0.0M
2022-07-07 14.04 14.04 13.89 13.97 0.0M
2022-07-06 13.76 13.90 13.76 13.88 0.0M
2022-07-05 13.93 13.93 13.73 13.76 0.0M
2022-07-04 14.11 14.11 14.11 14.11 0.0M
2022-07-01 14.14 14.20 14.06 14.20 0.0M
2022-06-30 14.27 14.27 14.00 14.11 0.0M
2022-06-29 14.51 14.56 14.25 14.26 0.0M
2022-06-28 14.54 14.58 14.47 14.51 0.0M
2022-06-27 14.85 14.85 14.65 14.65 0.0M
2022-06-24 14.50 14.83 14.37 14.75 0.1M
2022-06-23 14.60 14.74 14.48 14.48 0.0M
2022-06-22 14.48 14.62 14.48 14.62 0.0M
2022-06-21 14.86 14.86 14.68 14.70 0.3M
2022-06-20 14.55 14.79 14.53 14.79 0.0M
2022-06-17 14.86 14.92 14.61 14.62 0.0M
2022-06-16 15.15 15.15 14.74 14.76 0.0M
2022-06-15 14.88 15.12 14.88 15.03 0.0M
2022-06-14 15.01 15.01 14.56 14.63 0.0M
2022-06-13 15.30 15.33 15.23 15.24 0.0M
2022-06-10 15.80 15.80 15.55 15.57 0.0M
2022-06-09 16.19 16.19 15.80 15.91 0.0M
2022-06-08 16.35 16.35 16.25 16.25 0.0M
2022-06-07 16.50 16.50 16.28 16.32 0.0M
2022-06-06 16.72 16.72 16.61 16.64 0.2M
2022-06-01 16.42 16.43 16.30 16.38 0.1M
2022-05-31 16.15 16.39 16.15 16.32 0.0M
2022-05-30 16.10 16.41 16.10 16.39 0.1M
2022-05-27 15.98 15.98 15.90 15.91 0.0M
2022-05-26 15.89 16.04 15.84 16.04 0.0M
2022-05-25 15.50 15.89 15.50 15.89 0.0M
2022-05-24 15.35 15.35 15.27 15.30 0.3M
2022-05-23 15.56 15.56 15.30 15.36 0.0M
2022-05-20 15.42 15.50 15.40 15.50 0.0M
2022-05-19 15.49 15.52 15.44 15.47 0.0M
2022-05-18 15.77 15.80 15.52 15.54 0.1M
2022-05-17 15.72 15.80 15.65 15.73 0.1M
2022-05-16 15.54 15.67 15.54 15.66 0.0M
2022-05-13 15.58 15.68 15.56 15.56 0.0M
2022-05-12 15.30 15.43 15.12 15.42 0.3M
2022-05-11 15.28 15.46 15.24 15.46 0.0M
2022-05-10 15.45 15.53 15.20 15.29 0.7M
2022-05-09 15.56 15.62 15.54 15.54 0.0M
2022-05-06 16.24 16.50 15.88 15.92 0.0M
2022-05-05 17.32 17.36 16.75 16.75 0.1M
2022-05-04 17.18 17.33 17.09 17.20 0.0M
2022-05-03 17.72 18.01 17.68 17.89 0.0M
2022-04-29 17.77 17.93 17.77 17.79 0.0M
2022-04-28 17.77 17.83 17.52 17.55 0.0M
2022-04-27 17.99 17.99 17.59 17.62 0.1M
2022-04-26 18.35 18.74 18.35 18.43 0.0M
2022-04-25 18.14 18.37 18.14 18.25 0.1M
2022-04-22 18.33 18.34 18.30 18.30 0.0M
2022-04-21 17.99 18.60 17.99 18.59 0.3M
2022-04-20 18.30 18.32 18.04 18.20 0.0M
2022-04-19 18.03 18.07 18.03 18.07 0.0M
2022-04-14 17.58 17.81 17.48 17.81 0.1M
2022-04-13 17.51 17.63 17.51 17.61 0.0M
2022-04-12 17.30 17.56 17.25 17.53 0.0M
2022-04-11 17.33 17.59 17.33 17.41 0.0M
2022-04-08 17.20 17.30 17.15 17.23 0.0M
2022-04-07 17.28 17.28 17.05 17.05 0.1M
2022-04-06 17.52 17.63 17.16 17.27 0.0M
2022-04-05 17.84 18.00 17.56 17.62 0.0M
2022-04-04 17.68 17.78 17.68 17.75 0.0M
2022-04-01 17.87 17.96 17.63 17.71 0.0M
2022-03-31 18.02 18.08 17.84 17.90 0.0M
2022-03-30 18.16 18.30 18.05 18.05 0.0M
2022-03-29 18.02 18.30 18.02 18.16 0.0M
2022-03-28 17.98 18.18 17.86 17.86 0.0M
2022-03-25 17.56 17.94 17.52 17.88 0.0M
2022-03-24 17.28 17.32 17.26 17.32 0.0M
2022-03-23 17.16 17.32 17.16 17.18 0.0M
2022-03-22 17.06 17.16 16.98 17.07 0.0M
2022-03-21 17.12 17.12 17.00 17.00 0.0M
2022-03-18 17.28 17.28 16.86 16.99 0.2M
2022-03-17 18.08 18.08 17.38 17.46 0.0M
2022-03-16 17.78 17.78 17.50 17.73 0.0M
2022-03-15 17.52 17.66 17.16 17.54 0.0M
2022-03-14 17.42 17.68 17.35 17.35 0.0M
2022-03-11 17.30 17.54 17.24 17.25 0.0M
2022-03-10 17.20 17.22 17.02 17.08 0.1M
2022-03-09 16.82 17.46 16.82 17.38 0.0M
2022-03-08 16.50 16.80 16.20 16.74 0.1M
2022-03-07 16.02 16.58 15.56 16.29 0.0M
2022-03-04 16.46 16.58 16.24 16.43 0.0M
2022-03-03 17.34 17.34 16.64 16.67 0.0M
2022-03-02 16.94 17.39 16.92 17.39 0.0M
2022-03-01 17.76 17.76 17.14 17.14 0.0M
2022-02-28 17.96 17.96 17.60 17.86 0.0M
2022-02-25 17.94 18.20 17.76 18.20 0.0M
2022-02-24 18.22 18.34 17.66 17.87 0.0M
2022-02-23 18.60 18.92 18.60 18.61 0.0M
2022-02-22 18.10 18.70 18.10 18.63 0.0M
2022-02-21 18.96 18.96 18.40 18.54 0.1M
2022-02-18 19.12 19.20 19.00 19.01 0.1M
2022-02-17 19.18 19.28 19.02 19.05 0.0M
2022-02-16 19.28 19.28 18.86 19.04 0.0M
2022-02-15 18.76 19.30 18.76 19.18 0.0M
2022-02-14 18.22 18.62 17.86 18.61 0.0M
2022-02-11 18.28 18.66 18.26 18.58 0.0M
2022-02-10 18.12 18.18 18.04 18.13 0.0M
2022-02-09 17.77 18.14 17.77 18.12 0.0M
2022-02-08 17.52 17.62 17.52 17.59 0.0M
2022-02-07 17.36 17.62 17.36 17.52 0.0M
2022-02-04 17.38 17.38 17.20 17.31 0.0M
2022-02-03 17.28 17.38 17.28 17.37 0.0M
2022-02-02 17.08 17.36 17.08 17.32 0.0M
2022-02-01 17.46 17.50 16.94 17.07 0.1M
2022-01-31 17.12 17.30 17.10 17.24 0.0M
2022-01-28 16.86 16.96 16.72 16.96 0.0M
2022-01-27 16.78 16.82 16.68 16.76 0.0M
2022-01-26 16.72 17.02 16.72 16.89 0.0M
2022-01-25 16.32 16.50 16.14 16.45 0.2M
2022-01-24 16.98 16.98 16.14 16.24 0.0M
2022-01-21 17.04 17.18 16.98 16.99 0.0M
2022-01-20 17.28 17.28 17.10 17.18 0.0M
2022-01-19 17.14 17.36 16.82 17.11 4.2M
2022-01-18 18.56 18.60 18.50 18.59 0.0M
2022-01-17 18.48 18.59 18.48 18.59 0.0M
2022-01-14 18.60 18.60 18.42 18.46 0.0M
2022-01-13 18.42 18.68 18.20 18.54 0.1M
2022-01-12 18.30 18.48 18.28 18.35 0.0M
2022-01-11 17.76 17.91 17.76 17.91 0.0M
2022-01-10 17.52 17.62 17.43 17.43 0.0M
2022-01-07 17.46 17.68 17.46 17.59 0.0M
2022-01-06 17.40 17.66 17.40 17.48 0.0M
2022-01-05 17.58 17.60 17.40 17.49 0.0M
2022-01-04 17.34 17.92 17.34 17.58 0.0M