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
2024-12-31 11.13 11.24 11.14 11.25 0.0M
2024-12-30 11.15 11.36 10.98 11.10 0.0M
2024-12-27 11.03 11.14 10.94 11.11 0.0M
2024-12-24 10.95 11.06 10.82 11.00 0.0M
2024-12-23 10.99 11.04 10.88 10.92 0.0M
2024-12-20 10.91 11.00 10.84 10.97 0.0M
2024-12-19 10.99 11.22 10.90 10.95 0.0M
2024-12-18 11.01 11.20 10.98 11.07 0.0M
2024-12-17 10.87 11.06 10.66 11.00 0.0M
2024-12-16 11.15 11.20 10.86 10.92 0.0M
2024-12-13 11.17 11.22 11.00 11.21 0.0M
2024-12-12 11.15 11.22 10.96 11.17 0.0M
2024-12-11 10.99 11.24 10.78 11.11 0.0M
2024-12-10 11.07 11.12 10.86 11.04 0.0M
2024-12-09 10.93 11.24 10.80 11.07 0.0M
2024-12-06 10.85 11.04 10.68 10.97 0.0M
2024-12-05 10.72 10.86 10.70 10.80 0.0M
2024-12-04 10.50 10.68 10.36 10.67 0.0M
2024-12-03 10.50 10.60 10.44 10.51 0.0M
2024-12-02 10.81 10.96 10.50 10.53 0.0M
2024-11-29 10.78 10.98 10.78 10.85 0.0M
2024-11-28 10.76 10.98 10.76 10.78 0.0M
2024-11-27 10.81 10.82 10.50 10.75 0.0M
2024-11-26 11.03 11.00 10.82 10.83 0.0M
2024-11-25 10.97 11.04 10.76 11.05 0.0M
2024-11-22 10.87 11.12 10.70 10.92 0.0M
2024-11-21 10.87 10.96 10.82 10.88 0.0M
2024-11-20 10.99 11.06 10.86 10.91 0.0M
2024-11-19 10.95 10.98 10.76 10.97 0.0M
2024-11-18 10.93 10.98 10.86 10.95 0.0M
2024-11-15 10.95 11.08 10.93 10.91 0.0M
2024-11-14 10.85 11.02 10.72 10.97 0.0M
2024-11-13 10.91 10.96 10.70 10.77 0.0M
2024-11-12 11.07 11.08 10.88 10.90 0.2M
2024-11-11 11.13 11.32 11.10 11.09 0.0M
2024-11-08 11.13 11.14 11.02 11.04 0.0M
2024-11-07 11.01 11.12 11.02 11.08 0.0M
2024-11-06 11.22 11.34 11.00 11.02 0.0M
2024-11-05 11.32 11.40 11.24 11.25 0.0M
2024-11-04 11.40 11.52 11.30 11.31 0.0M
2024-11-01 11.58 11.58 11.40 11.40 0.0M
2024-10-31 11.61 11.82 11.52 11.60 0.0M
2024-10-30 12.02 12.00 11.50 11.61 0.0M
2024-10-29 12.20 12.28 12.12 12.15 0.0M
2024-10-28 12.08 12.38 12.08 12.18 0.0M
2024-10-25 12.08 12.14 12.04 12.04 0.0M
2024-10-24 12.06 12.30 12.06 12.12 0.0M
2024-10-23 12.20 12.28 12.11 12.08 0.0M
2024-10-22 12.28 12.26 12.14 12.20 0.0M
2024-10-21 12.24 12.44 12.20 12.23 0.0M
2024-10-18 12.30 12.44 12.24 12.27 0.0M
2024-10-17 12.22 12.36 12.18 12.32 0.0M
2024-10-16 12.12 12.28 12.08 12.19 0.0M
2024-10-15 12.16 12.20 12.06 12.20 0.0M
2024-10-14 12.18 12.14 11.94 12.15 0.0M
2024-10-11 12.30 12.26 12.04 12.17 0.0M
2024-10-10 12.28 12.36 12.28 12.26 0.0M
2024-10-09 12.26 12.46 12.24 12.34 0.0M
2024-10-08 12.20 12.40 12.12 12.31 0.0M
2024-10-07 12.20 12.44 12.18 12.24 0.0M
2024-10-04 11.89 12.16 11.88 12.19 0.0M
2024-10-03 12.02 12.04 11.84 11.87 0.0M
2024-10-02 12.00 12.12 12.00 12.07 0.0M
2024-10-01 12.24 12.30 12.00 12.02 0.0M
2024-09-30 12.65 12.80 12.20 12.24 0.0M
2024-09-27 12.80 12.70 12.40 12.59 0.0M
2024-09-26 12.47 12.68 12.44 12.55 0.0M
2024-09-25 12.47 12.46 12.16 12.41 0.0M
2024-09-24 12.41 12.52 12.30 12.41 0.0M
2024-09-23 12.30 12.38 12.28 12.36 0.0M
2024-09-20 12.49 12.50 12.32 12.34 0.0M
2024-09-19 12.41 12.54 12.44 12.51 0.0M
2024-09-18 12.41 12.46 12.34 12.43 0.0M
2024-09-17 12.32 12.58 12.38 12.44 0.0M
2024-09-16 12.22 12.36 12.22 12.31 0.0M
2024-09-13 12.30 12.32 12.20 12.27 0.0M
2024-09-12 12.24 12.32 12.12 12.14 0.0M
2024-09-11 12.20 12.24 12.10 12.19 0.0M
2024-09-10 12.24 12.26 12.16 12.21 0.0M
2024-09-09 12.28 12.30 12.20 12.23 0.0M
2024-09-06 12.30 12.28 12.12 12.18 0.0M
2024-09-05 12.22 12.32 12.18 12.32 0.0M
2024-09-04 12.08 12.21 12.00 12.21 0.0M
2024-09-03 12.28 12.30 12.10 12.17 0.0M
2024-09-02 12.32 12.32 12.16 12.27 0.0M
2024-08-30 12.28 12.34 12.24 12.28 0.0M
2024-08-29 12.16 12.48 11.88 12.27 0.0M
2024-08-28 12.14 12.22 12.08 12.10 0.0M
2024-08-27 12.16 12.26 12.16 12.18 0.0M
2024-08-26 12.16 12.44 12.12 12.16 0.0M
2024-08-23 12.10 12.26 12.12 12.21 0.0M
2024-08-22 12.06 12.16 12.02 12.15 0.0M
2024-08-21 11.89 12.08 11.90 12.04 0.0M
2024-08-20 12.04 12.06 11.86 11.86 0.0M
2024-08-19 11.93 12.16 11.94 12.07 0.0M
2024-08-16 11.91 11.94 11.84 11.91 0.0M
2024-08-15 11.79 11.96 11.80 11.90 0.0M
2024-08-14 11.91 11.92 11.70 11.74 0.0M
2024-08-13 11.91 11.90 11.72 11.88 0.0M
2024-08-12 11.83 11.88 11.74 11.79 0.0M
2024-08-09 11.95 12.08 11.84 11.80 0.0M
2024-08-08 11.93 11.96 11.78 11.82 0.0M
2024-08-07 11.79 12.00 11.76 11.98 0.0M
2024-08-06 11.75 12.00 11.56 11.76 0.0M
2024-08-05 11.81 12.06 11.50 11.74 0.0M
2024-08-02 12.02 12.30 11.94 11.94 0.0M
2024-08-01 12.10 12.14 12.08 12.10 0.0M
2024-07-31 12.16 12.22 12.08 12.13 0.0M
2024-07-30 12.14 12.16 11.98 12.14 0.3M
2024-07-29 12.24 12.20 11.96 11.97 0.0M
2024-07-26 12.06 12.20 12.02 12.21 0.0M
2024-07-25 12.30 12.22 11.60 12.07 0.0M
2024-07-24 12.80 12.58 12.26 12.32 0.0M
2024-07-23 12.94 12.94 12.84 12.87 0.0M
2024-07-22 13.00 13.00 12.88 12.91 0.0M
2024-07-19 13.03 13.04 12.92 12.93 0.0M
2024-07-18 13.00 13.14 12.96 12.99 0.0M
2024-07-17 12.82 12.94 12.78 12.95 0.0M
2024-07-16 12.94 13.00 12.74 12.82 0.0M
2024-07-15 12.90 13.14 12.80 12.96 0.0M
2024-07-12 12.88 12.96 12.80 12.85 0.0M
2024-07-11 12.96 12.98 12.78 12.90 0.0M
2024-07-10 12.96 12.89 12.62 12.89 0.0M
2024-07-09 12.80 12.86 12.72 12.75 0.0M
2024-07-08 12.80 13.18 12.74 12.87 0.0M
2024-07-05 12.65 12.68 12.54 12.61 0.0M
2024-07-04 12.53 12.60 12.40 12.46 0.0M
2024-07-03 12.51 12.50 12.22 12.47 0.0M
2024-07-02 12.26 12.24 12.08 12.22 0.0M
2024-07-01 12.26 12.40 12.16 12.23 0.0M
2024-06-28 12.04 11.84 11.20 11.71 0.0M
2024-06-27 11.67 12.00 11.56 11.68 0.0M
2024-06-26 11.89 12.10 11.84 11.87 0.0M
2024-06-25 12.00 12.22 12.05 12.05 0.0M
2024-06-24 12.26 12.28 12.16 12.20 0.0M
2024-06-21 12.16 12.36 12.16 12.18 0.0M
2024-06-20 12.36 12.28 12.16 12.26 0.0M
2024-06-19 12.08 12.24 12.08 12.11 0.0M
2024-06-18 12.00 12.34 12.14 12.25 0.0M
2024-06-17 12.22 12.20 11.86 12.18 0.0M
2024-06-14 11.75 12.32 11.84 11.96 0.0M
2024-06-13 12.20 12.94 12.42 12.45 0.0M
2024-06-12 12.92 12.98 12.54 12.93 0.0M
2024-06-11 12.86 13.32 12.96 13.03 0.0M
2024-06-10 13.33 13.52 13.30 13.52 0.0M
2024-06-07 13.45 13.94 13.72 13.73 0.0M
2024-06-06 13.64 13.76 13.64 13.71 0.0M
2024-06-05 13.72 13.78 13.70 13.71 0.0M
2024-06-04 13.62 13.98 13.60 13.60 0.0M
2024-06-03 13.96 14.34 13.86 13.97 0.0M
2024-05-31 14.03 14.00 13.80 13.99 0.0M
2024-05-30 13.78 13.76 13.46 13.75 0.0M
2024-05-29 13.45 13.44 13.30 13.38 0.0M
2024-05-28 13.47 13.62 13.36 13.37 0.0M
2024-05-27 13.60 13.62 13.52 13.52 0.0M
2024-05-24 13.56 13.64 13.53 13.53 0.0M
2024-05-23 13.51 13.68 13.56 13.56 0.0M
2024-05-22 13.60 13.60 13.50 13.58 0.0M
2024-05-21 13.57 13.70 13.54 13.55 0.0M
2024-05-20 13.70 13.68 13.58 13.64 0.0M
2024-05-17 13.33 13.54 13.32 13.52 0.0M
2024-05-16 13.31 13.32 13.18 13.30 0.0M
2024-05-15 13.21 13.34 13.20 13.20 0.0M
2024-05-14 13.35 13.40 13.28 13.33 0.0M
2024-05-13 13.21 13.38 13.28 13.31 0.0M
2024-05-10 13.33 13.38 13.18 13.32 0.0M
2024-05-09 13.35 13.32 13.20 13.29 0.0M
2024-05-08 13.29 13.30 13.14 13.26 0.0M
2024-05-07 13.06 13.14 13.00 13.11 0.0M
2024-05-06 13.04 13.28 13.00 13.06 0.0M
2024-05-03 13.44 13.48 13.24 13.26 0.0M
2024-05-02 13.39 13.40 13.18 13.31 0.0M
2024-05-01 13.23 13.35 13.35 13.35 0.0M
2024-04-30 13.36 13.52 13.22 13.35 0.0M
2024-04-29 13.53 14.94 14.48 14.87 0.1M
2024-04-26 14.52 14.62 14.42 14.54 0.0M
2024-04-25 14.44 14.56 14.32 14.36 0.0M
2024-04-24 14.48 14.54 14.18 14.37 0.0M
2024-04-23 14.50 14.60 14.24 14.53 0.0M
2024-04-22 14.32 14.50 14.32 14.44 0.0M
2024-04-19 14.33 14.44 14.14 14.23 0.0M
2024-04-18 14.19 14.35 14.04 14.35 0.0M
2024-04-17 14.21 14.26 13.82 14.18 0.2M
2024-04-16 14.01 14.12 13.88 13.98 0.0M
2024-04-15 14.23 14.24 13.80 14.21 0.0M
2024-04-12 14.01 14.12 13.72 13.95 0.0M
2024-04-11 13.90 13.92 13.82 13.86 0.0M
2024-04-10 13.90 13.98 13.82 13.87 0.0M
2024-04-09 13.90 13.98 13.80 13.84 0.0M
2024-04-08 13.84 13.86 13.22 13.82 0.0M
2024-04-05 13.55 13.58 13.48 13.52 0.0M
2024-04-04 13.68 13.76 13.66 13.67 0.0M
2024-04-03 13.74 13.72 13.52 13.65 0.0M
2024-04-02 13.51 14.02 13.64 13.64 0.0M
2024-03-28 13.90 13.99 13.72 13.84 0.0M
2024-03-27 13.95 13.96 13.17 13.94 0.0M
2024-03-26 13.87 13.90 13.54 13.77 0.0M
2024-03-25 13.75 13.67 13.47 13.67 0.0M
2024-03-22 13.58 13.47 13.29 13.32 0.0M
2024-03-21 13.27 13.44 12.72 13.31 0.0M
2024-03-20 13.30 13.26 13.07 13.24 0.0M
2024-03-19 13.15 13.14 12.77 13.14 0.0M
2024-03-18 13.05 13.00 12.48 13.00 0.0M
2024-03-15 12.95 13.11 12.72 12.88 0.0M
2024-03-14 12.90 13.05 12.75 12.79 0.1M
2024-03-13 12.96 12.99 12.77 12.93 0.0M
2024-03-12 13.01 12.97 12.90 12.97 0.0M
2024-03-11 13.04 13.10 12.88 12.89 0.0M
2024-03-08 13.10 13.14 12.52 13.07 0.4M
2024-03-07 13.18 13.09 12.69 13.09 0.0M
2024-03-06 12.72 12.74 12.58 12.71 0.0M
2024-03-05 12.73 12.62 12.53 12.57 0.0M
2024-03-04 12.63 12.77 12.58 12.63 0.0M
2024-03-01 12.70 12.70 12.62 12.70 0.0M
2024-02-29 12.66 12.68 12.20 12.66 0.0M
2024-02-28 12.67 12.67 12.54 12.59 0.0M
2024-02-27 12.65 12.60 12.41 12.57 0.0M
2024-02-26 12.61 12.61 12.20 12.41 0.0M
2024-02-23 12.67 12.69 12.52 12.57 0.0M
2024-02-22 12.70 12.69 12.53 12.68 0.0M
2024-02-21 12.73 12.62 12.51 12.55 0.0M
2024-02-20 12.58 12.68 12.54 12.54 0.0M
2024-02-19 12.69 12.70 12.58 12.64 0.0M
2024-02-16 12.77 12.61 12.21 12.61 0.0M
2024-02-15 12.30 12.28 12.08 12.22 0.0M
2024-02-14 12.21 12.74 12.18 12.20 0.1M
2024-02-13 12.63 12.27 12.16 12.21 0.0M
2024-02-12 12.25 12.34 12.12 12.27 0.0M
2024-02-09 12.38 12.36 11.73 12.21 0.1M
2024-02-08 12.33 12.36 12.25 12.30 0.0M
2024-02-07 12.25 12.57 11.97 12.25 0.0M
2024-02-06 12.66 12.82 12.45 12.50 0.1M
2024-02-05 12.95 13.04 12.91 12.91 0.0M
2024-02-02 13.30 13.28 13.00 13.00 0.0M
2024-02-01 12.99 13.15 12.95 12.96 0.0M
2024-01-31 13.12 13.25 13.10 13.14 0.0M
2024-01-30 13.22 13.26 13.00 13.22 0.0M
2024-01-29 13.10 13.01 12.80 12.96 0.0M
2024-01-26 13.01 13.15 12.97 13.01 0.0M
2024-01-25 12.99 13.07 12.89 12.89 0.0M
2024-01-24 13.05 13.05 12.59 13.02 0.0M
2024-01-23 12.88 13.04 12.81 12.83 0.0M
2024-01-22 12.90 12.93 12.79 12.89 0.0M
2024-01-19 12.84 12.98 12.77 12.78 0.0M
2024-01-18 12.82 12.80 12.69 12.76 0.0M
2024-01-17 12.81 12.92 12.70 12.81 0.0M
2024-01-16 12.91 13.03 12.38 13.02 0.0M
2024-01-15 12.95 13.09 12.92 12.97 0.0M
2024-01-12 13.05 13.03 12.97 13.02 0.0M
2024-01-11 12.95 13.04 12.60 12.94 0.0M
2024-01-10 13.01 13.05 12.60 12.98 0.0M
2024-01-09 13.10 13.20 13.01 13.03 0.0M
2024-01-08 12.99 13.12 12.88 13.10 0.0M
2024-01-05 12.97 12.99 12.91 12.99 0.0M
2024-01-04 12.23 13.00 12.23 12.99 0.0M
2024-01-03 13.05 13.05 12.66 12.81 0.0M
2024-01-02 13.00 13.16 12.94 13.04 0.0M