Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Mortice Ltd. (DI) (MORT) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/08/2019 | 12.50p | 14.00p | 12.50p | 14.00p | 0 |
| 23/08/2019 | 12.50p | 14.00p | 12.50p | 14.00p | 0 |
| 22/08/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 21/08/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 20/08/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 3800 |
| 19/08/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 36300 |
| 16/08/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 6715 |
| 15/08/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 379 |
| 14/08/2019 | 12.50p | 12.50p | 10.00p | 12.50p | 166668 |
| 13/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 2732176 |
| 12/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 177769 |
| 09/08/2019 | 10.00p | 12.00p | 10.00p | 12.00p | 94830 |
| 08/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 295005 |
| 07/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 06/08/2019 | 10.00p | 10.75p | 10.00p | 10.00p | 1500 |
| 05/08/2019 | 10.00p | 10.75p | 10.00p | 10.00p | 5089 |
| 02/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 01/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 31/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 29/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 23/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 18/07/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/07/2019 | 11.50p | 11.50p | 10.00p | 10.00p | 5000 |
| 16/07/2019 | 11.50p | 12.00p | 11.50p | 11.50p | 33980 |
| 15/07/2019 | 11.00p | 12.00p | 11.00p | 11.50p | 5000 |
| 12/07/2019 | 9.25p | 11.00p | 9.25p | 11.00p | 5000 |
| 11/07/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 10/07/2019 | 8.75p | 9.98p | 8.75p | 9.25p | 25000 |
| 09/07/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/07/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 05/07/2019 | 8.75p | 9.98p | 8.75p | 8.75p | 350 |
| 04/07/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/07/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 02/07/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 01/07/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 28/06/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/06/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/06/2019 | 8.75p | 8.75p | 8.10p | 8.75p | 1095 |
| 25/06/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 24/06/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/06/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/06/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 19/06/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 18/06/2019 | 8.75p | 9.00p | 8.75p | 8.75p | 25000 |
| 17/06/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/06/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/06/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/06/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 11/06/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 10/06/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 07/06/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 06/06/2019 | 8.25p | 9.00p | 8.25p | 8.75p | 25000 |
| 05/06/2019 | 11.00p | 11.00p | 7.75p | 8.25p | 27000 |
| 04/06/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/06/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 31/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/05/2019 | 11.00p | 11.00p | 10.00p | 11.00p | 22500 |
| 28/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 02/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 01/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/04/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/04/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 45000 |
| 26/04/2019 | 13.50p | 13.50p | 10.00p | 11.00p | 33480 |
| 25/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 22/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 18/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 17/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 12/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 10/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 09/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 08/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 05/04/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/04/2019 | 13.50p | 14.50p | 13.50p | 13.50p | 0 |
| 03/04/2019 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
| 02/04/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 01/04/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/03/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/03/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 27/03/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/03/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 25/03/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 22/03/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 21/03/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/03/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 19/03/2019 | 13.50p | 14.50p | 13.50p | 14.50p | 15433 |
| 18/03/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/03/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/03/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 13/03/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 12/03/2019 | 14.50p | 14.50p | 13.50p | 13.50p | 0 |
| 11/03/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 1001 |
| 08/03/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/03/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/03/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 05/03/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/03/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 01/03/2019 | 14.50p | 14.50p | 13.50p | 13.50p | 0 |
| 28/02/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/02/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 26/02/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 25/02/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 22/02/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 21/02/2019 | 14.00p | 14.00p | 13.50p | 13.50p | 15000 |
| 20/02/2019 | 15.00p | 15.00p | 14.00p | 14.00p | 2433 |
| 19/02/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/02/2019 | 16.00p | 16.00p | 14.10p | 15.00p | 20000 |
| 15/02/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/02/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/02/2019 | 15.50p | 16.00p | 15.20p | 16.00p | 42926 |
| 12/02/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/02/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 08/02/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 07/02/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 06/02/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/02/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 04/02/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/02/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 31/01/2019 | 15.50p | 15.50p | 14.90p | 15.50p | 0 |
| 30/01/2019 | 14.50p | 14.90p | 14.50p | 14.90p | 15000 |
| 29/01/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/01/2019 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 25/01/2019 | 15.00p | 15.00p | 14.50p | 14.50p | 0 |
| 24/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/12/2018 | 15.00p | 15.00p | 14.50p | 15.00p | 0 |
| 26/12/2018 | 14.50p | 15.00p | 13.00p | 14.50p | 0 |
| 25/12/2018 | 14.50p | 15.00p | 13.00p | 14.50p | 0 |
| 24/12/2018 | 14.50p | 14.50p | 14.00p | 14.50p | 0 |
| 21/12/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/12/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 19/12/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/12/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 17/12/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/12/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/12/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 12/12/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 11/12/2018 | 14.50p | 14.62p | 14.50p | 14.50p | 2500 |
| 10/12/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 07/12/2018 | 14.00p | 14.50p | 14.00p | 14.50p | 0 |
| 06/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/12/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
*Close Price adjusted for both dividends and splits