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
2023-12-29 12.84 12.95 12.84 12.94 0.0M
2023-12-28 12.80 12.80 12.75 12.77 0.0M
2023-12-27 12.80 12.83 12.74 12.79 0.0M
2023-12-22 12.73 12.73 12.58 12.68 0.0M
2023-12-21 12.65 12.71 12.57 12.71 0.0M
2023-12-20 12.59 12.70 12.51 12.68 0.0M
2023-12-19 12.58 12.58 12.32 12.45 0.0M
2023-12-18 12.47 12.48 12.28 12.36 0.0M
2023-12-15 12.35 12.76 12.28 12.52 0.0M
2023-12-14 12.25 12.47 12.25 12.29 0.0M
2023-12-13 12.40 12.46 12.14 12.16 0.0M
2023-12-12 12.79 12.79 12.51 12.53 0.0M
2023-12-11 12.76 12.80 12.62 12.78 0.0M
2023-12-08 12.63 12.71 12.58 12.71 0.0M
2023-12-07 12.51 12.65 12.41 12.63 0.0M
2023-12-06 12.75 12.75 12.44 12.55 0.0M
2023-12-05 12.59 12.63 12.50 12.61 0.0M
2023-12-04 12.51 12.78 12.51 12.60 0.0M
2023-12-01 12.44 12.53 12.36 12.52 0.0M
2023-11-30 12.47 12.59 12.40 12.54 0.0M
2023-11-29 12.35 12.39 12.22 12.37 0.0M
2023-11-28 12.49 12.49 12.21 12.29 0.0M
2023-11-27 12.49 12.49 12.41 12.45 0.0M
2023-11-24 12.54 12.54 12.36 12.42 0.0M
2023-11-23 12.55 12.55 12.44 12.45 0.0M
2023-11-22 12.24 12.59 12.24 12.53 0.0M
2023-11-21 12.64 12.70 12.35 12.43 0.0M
2023-11-20 12.38 12.57 12.38 12.49 0.0M
2023-11-17 12.40 12.58 12.40 12.45 0.0M
2023-11-16 12.13 12.54 12.13 12.38 0.0M
2023-11-15 12.52 12.52 12.42 12.45 0.0M
2023-11-14 12.20 12.45 12.19 12.45 0.0M
2023-11-13 12.09 12.18 12.03 12.15 0.0M
2023-11-10 12.30 12.30 12.02 12.02 0.0M
2023-11-09 12.03 12.37 12.03 12.21 0.0M
2023-11-08 11.87 11.93 11.70 11.91 0.0M
2023-11-07 12.06 12.17 12.02 12.03 0.0M
2023-11-06 12.25 12.25 12.02 12.07 0.0M
2023-11-03 11.42 12.14 11.42 12.10 0.0M
2023-11-02 11.95 12.12 11.95 12.01 0.0M
2023-11-01 11.94 11.94 11.63 11.81 0.0M
2023-10-31 11.68 11.99 11.68 11.89 0.0M
2023-10-30 11.70 11.70 11.48 11.64 0.0M
2023-10-27 11.27 11.50 11.27 11.47 0.0M
2023-10-26 11.28 11.47 11.28 11.36 0.0M
2023-10-25 11.75 11.75 11.40 11.46 0.0M
2023-10-24 11.76 12.13 11.76 11.85 0.0M
2023-10-23 11.62 12.11 11.62 12.07 0.0M
2023-10-20 11.95 12.01 11.84 11.97 0.0M
2023-10-19 12.03 12.12 12.01 12.12 0.0M
2023-10-18 11.90 12.20 11.90 12.12 0.0M
2023-10-17 12.14 12.14 11.95 12.09 0.0M
2023-10-16 12.12 12.12 11.86 12.08 0.0M
2023-10-13 12.12 12.20 11.88 11.88 0.0M
2023-10-12 11.96 12.25 11.96 12.21 0.0M
2023-10-11 12.06 12.11 12.00 12.04 0.0M
2023-10-10 11.62 12.17 11.62 12.07 0.0M
2023-10-09 11.58 11.62 11.50 11.57 0.0M
2023-10-06 11.00 11.62 11.00 11.54 0.0M
2023-10-05 11.59 11.59 11.48 11.49 0.0M
2023-10-04 11.57 11.72 11.45 11.55 0.0M
2023-10-03 11.77 11.81 11.53 11.53 0.0M
2023-10-02 12.05 12.12 11.82 11.85 0.0M
2023-09-29 12.02 12.05 11.93 12.03 0.0M
2023-09-28 11.81 11.97 11.81 11.94 0.0M
2023-09-27 11.74 11.88 11.71 11.77 0.0M
2023-09-26 12.04 12.04 11.75 11.76 0.0M
2023-09-25 12.16 12.16 11.89 11.96 0.0M
2023-09-22 12.06 12.24 12.06 12.16 0.0M
2023-09-21 12.18 12.18 12.03 12.05 0.0M
2023-09-20 12.28 12.28 12.12 12.13 0.0M
2023-09-19 12.08 12.24 12.02 12.24 0.0M
2023-09-18 12.41 12.43 12.02 12.02 0.0M
2023-09-15 12.55 12.56 12.46 12.46 0.0M
2023-09-14 12.47 12.59 12.45 12.56 0.0M
2023-09-13 12.34 12.43 12.23 12.41 0.0M
2023-09-12 12.50 12.54 12.37 12.43 0.0M
2023-09-11 12.55 12.61 12.40 12.51 0.0M
2023-09-08 12.31 12.58 12.30 12.55 0.0M
2023-09-07 12.30 12.39 12.27 12.27 0.0M
2023-09-06 12.44 12.44 12.26 12.31 0.0M
2023-09-05 12.49 12.49 12.44 12.47 0.0M
2023-09-04 12.66 12.78 12.65 12.65 0.0M
2023-09-01 12.64 12.71 12.53 12.56 0.0M
2023-08-31 12.67 12.70 12.62 12.70 0.0M
2023-08-30 12.91 12.93 12.79 12.79 0.0M
2023-08-29 12.84 12.94 12.84 12.86 0.0M
2023-08-25 12.78 13.02 12.75 12.95 0.0M
2023-08-24 12.87 12.90 12.72 12.74 0.0M
2023-08-23 13.07 13.07 12.93 12.96 0.0M
2023-08-22 13.20 13.21 12.99 13.19 0.0M
2023-08-21 13.07 13.34 13.05 13.25 0.0M
2023-08-18 13.18 13.18 12.95 12.96 0.0M
2023-08-17 12.91 13.11 12.91 13.11 0.0M
2023-08-16 12.82 12.92 12.80 12.89 0.0M
2023-08-15 12.85 12.85 12.74 12.82 0.0M
2023-08-14 12.91 12.91 12.73 12.77 0.0M
2023-08-11 12.87 12.90 12.82 12.86 0.0M
2023-08-10 12.86 12.89 12.82 12.88 0.0M
2023-08-09 12.94 12.98 12.80 12.80 0.0M
2023-08-08 12.91 12.91 12.81 12.87 0.0M
2023-08-07 12.84 12.99 12.84 12.96 0.0M
2023-08-04 12.80 12.84 12.61 12.84 0.0M
2023-08-03 12.86 12.89 12.74 12.78 0.0M
2023-08-02 12.74 12.86 12.63 12.85 0.1M
2023-08-01 12.78 12.93 12.63 12.87 0.1M
2023-07-31 12.89 12.89 12.76 12.85 0.0M
2023-07-28 12.81 12.90 12.79 12.89 0.0M
2023-07-27 12.60 12.81 12.60 12.64 0.0M
2023-07-26 12.46 12.47 12.11 12.30 0.1M
2023-07-25 12.67 12.69 12.65 12.69 0.0M
2023-07-24 12.85 12.85 12.73 12.73 0.0M
2023-07-21 12.95 12.99 12.81 12.81 0.0M
2023-07-20 12.95 13.00 12.85 12.87 0.0M
2023-07-19 12.91 12.93 12.87 12.88 0.0M
2023-07-18 12.87 12.91 12.79 12.89 0.0M
2023-07-17 12.98 12.98 12.75 12.77 0.0M
2023-07-14 12.90 13.03 12.90 12.96 0.0M
2023-07-13 12.86 12.99 12.80 12.85 0.0M
2023-07-12 12.75 12.85 12.75 12.81 0.0M
2023-07-11 12.96 12.96 12.60 12.65 0.0M
2023-07-10 12.94 13.01 12.91 12.96 0.0M
2023-07-07 12.97 13.02 12.97 12.99 0.0M
2023-07-06 13.13 13.13 12.88 12.89 0.0M
2023-07-05 13.26 13.30 13.14 13.16 0.5M
2023-07-04 13.20 13.29 13.20 13.26 0.0M
2023-07-03 13.08 13.17 13.08 13.10 0.0M
2023-06-30 13.08 13.14 12.97 13.02 0.0M
2023-06-29 13.15 13.15 13.10 13.12 0.0M
2023-06-28 13.18 13.33 13.11 13.11 0.0M
2023-06-27 12.99 13.04 12.96 13.04 0.0M
2023-06-26 13.03 13.09 13.03 13.04 0.0M
2023-06-23 13.10 13.14 13.00 13.07 0.0M
2023-06-22 13.22 13.27 13.20 13.23 0.0M
2023-06-21 13.12 13.25 13.11 13.22 0.0M
2023-06-20 13.09 13.15 13.07 13.07 0.0M
2023-06-19 13.26 13.30 13.14 13.18 0.0M
2023-06-16 13.17 13.35 13.17 13.25 0.0M
2023-06-15 13.29 13.29 13.10 13.15 0.0M
2023-06-14 13.27 13.27 13.27 13.27 0.0M
2023-06-13 13.24 13.25 13.23 13.23 0.0M
2023-06-12 13.30 13.30 13.22 13.22 0.0M
2023-06-09 13.23 13.28 13.22 13.27 0.0M
2023-06-08 13.12 13.20 13.10 13.18 0.0M
2023-06-07 13.22 13.22 13.05 13.05 0.0M
2023-06-06 13.08 13.12 12.94 13.06 0.0M
2023-06-05 13.25 13.25 12.94 12.95 0.0M
2023-06-02 13.31 13.35 13.19 13.26 0.0M
2023-06-01 13.04 13.15 13.00 13.07 0.0M
2023-05-31 12.90 13.03 12.90 12.92 0.0M
2023-05-30 13.09 13.16 12.98 12.98 0.0M
2023-05-26 12.97 13.07 12.97 13.04 0.0M
2023-05-25 13.15 13.15 13.00 13.04 0.0M
2023-05-24 13.21 13.21 13.13 13.13 0.0M
2023-05-23 13.35 13.42 13.35 13.39 0.0M
2023-05-22 13.38 13.49 13.32 13.47 0.2M
2023-05-19 13.19 13.39 13.19 13.31 0.6M
2023-05-18 13.13 13.24 13.09 13.22 0.0M
2023-05-17 13.09 13.15 12.93 13.03 0.0M
2023-05-16 13.17 13.17 13.07 13.15 0.0M
2023-05-15 13.25 13.33 13.13 13.30 0.0M
2023-05-12 13.36 13.40 13.11 13.19 0.0M
2023-05-11 13.16 13.44 13.13 13.43 0.1M
2023-05-10 13.32 13.32 13.13 13.14 0.0M
2023-05-09 13.10 13.30 13.10 13.27 0.1M
2023-05-05 12.99 13.21 12.80 13.15 0.2M
2023-05-04 13.37 13.37 12.80 12.82 0.0M
2023-05-03 13.61 13.69 13.57 13.64 0.2M
2023-05-02 14.71 14.71 14.50 14.50 0.0M
2023-04-28 14.64 14.75 14.64 14.69 0.0M
2023-04-27 14.88 14.88 14.59 14.71 0.5M
2023-04-26 15.23 15.30 14.92 14.92 0.0M
2023-04-25 15.07 15.30 15.07 15.27 0.0M
2023-04-24 15.52 15.58 15.52 15.53 0.0M
2023-04-21 15.51 15.52 15.45 15.50 0.0M
2023-04-20 15.91 15.95 15.67 15.70 0.0M
2023-04-19 15.69 15.91 15.69 15.85 0.0M
2023-04-18 15.53 15.70 15.39 15.64 0.1M
2023-04-17 15.21 15.44 15.21 15.41 0.1M
2023-04-14 14.98 15.20 14.98 15.04 0.0M
2023-04-13 14.88 14.94 14.88 14.89 0.0M
2023-04-12 14.91 15.05 14.87 14.87 0.0M
2023-04-11 14.93 15.08 14.78 14.83 0.0M
2023-04-06 14.42 14.87 14.42 14.86 0.0M
2023-04-05 14.46 14.48 14.27 14.38 0.0M
2023-04-04 15.14 15.14 14.35 14.51 0.0M
2023-04-03 15.00 15.13 14.99 15.13 0.0M
2023-03-31 14.64 14.97 14.63 14.95 0.2M
2023-03-30 14.78 14.93 14.67 14.74 0.0M
2023-03-29 14.68 14.83 14.68 14.72 0.6M
2023-03-28 14.75 14.80 14.51 14.80 0.0M
2023-03-27 14.63 14.72 14.63 14.69 0.0M
2023-03-24 14.76 14.76 14.52 14.52 0.0M
2023-03-23 14.86 14.90 14.75 14.83 0.0M
2023-03-22 14.66 14.94 14.52 14.88 0.0M
2023-03-21 14.44 14.71 14.43 14.68 0.0M
2023-03-20 13.95 14.28 13.92 14.25 0.0M
2023-03-17 13.99 14.16 13.99 14.03 0.1M
2023-03-16 13.83 14.04 13.83 14.01 0.0M
2023-03-15 13.81 13.81 13.33 13.38 0.0M
2023-03-14 13.66 13.96 13.65 13.94 0.0M
2023-03-13 13.75 14.04 13.68 13.78 0.2M
2023-03-10 14.05 14.08 13.95 14.04 0.0M
2023-03-09 14.48 14.48 14.25 14.29 0.0M
2023-03-08 14.23 14.57 14.23 14.50 0.0M
2023-03-07 14.34 14.34 14.21 14.21 0.0M
2023-03-06 14.35 14.38 14.24 14.33 0.0M
2023-03-03 14.25 14.27 14.20 14.27 0.0M
2023-03-02 14.15 14.26 14.14 14.22 0.0M
2023-03-01 14.23 14.30 14.15 14.15 0.0M
2023-02-28 14.22 14.22 13.97 14.18 0.0M
2023-02-27 14.29 14.37 14.20 14.24 0.2M
2023-02-24 14.30 14.33 14.24 14.33 0.0M
2023-02-23 14.30 14.38 14.21 14.23 0.0M
2023-02-22 14.05 14.05 13.96 13.96 0.0M
2023-02-21 14.16 14.24 14.09 14.09 0.0M
2023-02-20 14.28 14.28 14.12 14.12 0.0M
2023-02-17 14.36 14.37 14.18 14.29 0.0M
2023-02-16 14.57 14.59 14.45 14.51 0.0M
2023-02-15 14.38 14.55 14.35 14.53 0.2M
2023-02-14 13.26 14.46 12.95 14.32 0.1M
2023-02-13 14.25 14.33 14.09 14.09 0.0M
2023-02-10 14.34 14.34 14.26 14.30 0.0M
2023-02-09 14.51 14.53 14.43 14.47 0.2M
2023-02-08 14.57 14.64 14.51 14.52 0.0M
2023-02-07 14.69 14.69 14.43 14.43 0.0M
2023-02-06 14.79 14.81 14.70 14.70 0.0M
2023-02-03 14.86 14.89 14.78 14.79 0.0M
2023-02-02 14.97 15.03 14.81 14.87 0.0M
2023-02-01 14.76 14.95 14.70 14.74 0.0M
2023-01-31 14.88 14.93 14.61 14.61 0.0M
2023-01-30 15.43 15.43 15.22 15.22 0.0M
2023-01-27 15.54 15.54 15.39 15.39 0.0M
2023-01-26 15.67 15.72 15.52 15.52 0.0M
2023-01-25 15.55 15.59 15.43 15.52 0.1M
2023-01-24 15.60 15.61 15.47 15.56 0.0M
2023-01-23 15.53 15.68 15.53 15.65 0.0M
2023-01-20 15.38 15.58 15.33 15.53 0.0M
2023-01-19 15.46 15.46 15.26 15.26 0.0M
2023-01-18 15.14 15.51 15.14 15.43 0.0M
2023-01-17 15.44 15.47 15.28 15.31 0.0M
2023-01-16 15.57 15.64 15.45 15.52 0.1M
2023-01-13 15.80 15.83 15.62 15.65 0.0M
2023-01-12 15.36 15.74 15.36 15.68 0.1M
2023-01-11 15.57 15.57 15.22 15.22 0.0M
2023-01-10 15.80 15.80 15.57 15.62 0.1M
2023-01-09 15.92 15.98 15.71 15.73 0.1M
2023-01-06 15.64 15.99 15.60 15.91 0.0M
2023-01-05 15.64 15.90 15.64 15.79 0.2M
2023-01-04 15.64 15.73 15.57 15.57 0.2M
2023-01-03 15.71 15.73 15.52 15.52 0.0M