Mortice Ltd. (DI) (MORT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Mortice Ltd. (DI)

Date Open High Low Close* Volume
05/03/2010 48.00p 48.00p 46.50p 48.00p 0
04/03/2010 48.00p 48.00p 45.00p 48.00p 500
03/03/2010 48.00p 49.50p 48.00p 48.00p 0
02/03/2010 48.00p 48.00p 45.50p 48.00p 10000
01/03/2010 48.00p 48.00p 48.00p 48.00p 0
26/02/2010 50.50p 50.50p 50.50p 50.50p 0
25/02/2010 48.00p 50.50p 48.00p 50.50p 0
24/02/2010 50.50p 50.50p 49.00p 50.50p 0
23/02/2010 50.50p 51.00p 50.50p 50.50p 0
22/02/2010 50.50p 51.00p 50.50p 50.50p 0
19/02/2010 50.50p 51.50p 50.50p 50.50p 0
18/02/2010 51.50p 51.50p 51.00p 51.00p 0
17/02/2010 51.50p 52.50p 51.50p 51.50p 0
16/02/2010 51.50p 52.50p 51.50p 51.50p 0
15/02/2010 51.50p 52.50p 51.50p 51.50p 0
12/02/2010 51.50p 53.50p 51.50p 51.50p 0
11/02/2010 51.50p 52.50p 51.50p 52.00p 0
10/02/2010 51.50p 52.50p 51.50p 51.50p 0
09/02/2010 51.50p 53.00p 50.50p 51.50p 0
08/02/2010 52.50p 53.50p 52.50p 52.50p 0
05/02/2010 52.50p 54.50p 52.50p 52.50p 0
04/02/2010 52.50p 54.00p 51.50p 52.50p 0
03/02/2010 52.50p 56.00p 52.50p 52.50p 0
02/02/2010 52.50p 54.50p 52.50p 52.50p 0
01/02/2010 52.50p 54.50p 52.50p 52.50p 0
29/01/2010 52.50p 54.50p 52.50p 52.50p 0
28/01/2010 52.50p 52.50p 50.50p 52.50p 0
27/01/2010 52.50p 54.50p 52.50p 52.50p 0
26/01/2010 52.50p 54.50p 52.50p 52.50p 0
25/01/2010 52.50p 54.50p 52.50p 52.50p 0
22/01/2010 52.50p 52.50p 50.50p 52.50p 0
21/01/2010 52.50p 52.50p 50.50p 50.50p 0
20/01/2010 52.50p 54.50p 52.50p 52.50p 0
19/01/2010 52.50p 52.50p 50.50p 50.50p 0
18/01/2010 52.50p 54.50p 52.50p 52.50p 0
15/01/2010 52.50p 52.50p 50.50p 52.50p 0
14/01/2010 52.50p 52.50p 50.50p 52.50p 0
13/01/2010 52.50p 54.50p 52.50p 52.50p 0
12/01/2010 52.50p 54.50p 52.50p 52.50p 0
11/01/2010 52.50p 54.50p 52.50p 52.50p 0
08/01/2010 52.50p 54.50p 52.50p 52.50p 0
07/01/2010 52.50p 52.50p 50.50p 52.50p 0
06/01/2010 52.50p 52.50p 50.50p 52.50p 0
05/01/2010 52.50p 52.50p 50.50p 50.50p 0
04/01/2010 52.50p 52.50p 50.50p 50.50p 0
31/12/2009 52.50p 54.50p 52.50p 52.50p 0
30/12/2009 52.50p 54.50p 52.50p 54.50p 0
29/12/2009 52.50p 54.50p 52.50p 54.50p 0
24/12/2009 52.50p 54.50p 52.50p 52.50p 0
23/12/2009 52.50p 54.50p 50.50p 52.50p 0
22/12/2009 52.50p 52.50p 50.50p 52.50p 0
21/12/2009 52.50p 54.50p 50.50p 52.50p 0
18/12/2009 52.50p 54.50p 52.50p 52.50p 0
17/12/2009 52.50p 52.50p 50.50p 50.50p 0
16/12/2009 52.50p 54.50p 52.50p 52.50p 0
15/12/2009 53.50p 54.50p 52.50p 52.50p 0
14/12/2009 53.50p 54.50p 53.50p 53.50p 0
11/12/2009 53.50p 54.50p 53.50p 53.50p 0
10/12/2009 53.50p 53.50p 52.50p 52.50p 0
09/12/2009 53.50p 54.50p 53.50p 53.50p 0
08/12/2009 53.50p 54.50p 53.50p 53.50p 0
07/12/2009 53.50p 53.50p 52.50p 52.50p 0
04/12/2009 53.50p 54.50p 53.50p 53.50p 0
03/12/2009 53.50p 54.50p 53.50p 53.50p 0
02/12/2009 53.50p 53.50p 52.50p 52.50p 0
01/12/2009 53.50p 55.00p 52.50p 52.50p 0
30/11/2009 53.50p 55.00p 53.50p 53.50p 0
27/11/2009 53.50p 54.50p 53.50p 53.50p 0
26/11/2009 53.50p 53.50p 52.50p 53.50p 0
25/11/2009 53.50p 54.50p 53.50p 53.50p 0
24/11/2009 53.50p 53.50p 48.00p 53.50p 50000
23/11/2009 53.50p 57.00p 52.50p 53.50p 3475
20/11/2009 53.50p 55.00p 53.50p 53.50p 0
19/11/2009 53.50p 55.00p 53.50p 53.50p 0
18/11/2009 53.50p 55.00p 53.50p 53.50p 500
17/11/2009 53.50p 55.00p 53.50p 53.50p 0
16/11/2009 53.50p 55.00p 53.50p 53.50p 0
13/11/2009 53.50p 54.50p 53.50p 53.50p 0
12/11/2009 53.50p 55.00p 53.50p 53.50p 0
11/11/2009 53.50p 54.50p 53.50p 53.50p 0
10/11/2009 53.50p 55.00p 53.50p 53.50p 0
09/11/2009 53.50p 55.00p 53.50p 54.50p 0
06/11/2009 53.50p 55.00p 52.50p 53.50p 0
05/11/2009 53.50p 55.00p 53.50p 53.50p 0
04/11/2009 53.50p 55.00p 53.50p 53.50p 0
03/11/2009 53.50p 55.00p 53.50p 53.50p 0
02/11/2009 53.50p 55.00p 53.50p 53.50p 0
30/10/2009 53.50p 55.00p 53.50p 54.50p 0
29/10/2009 53.50p 54.50p 53.50p 53.50p 0
28/10/2009 53.50p 55.00p 52.50p 52.50p 0
27/10/2009 53.50p 55.00p 53.50p 54.50p 0
26/10/2009 53.50p 55.00p 53.50p 53.50p 0
23/10/2009 53.50p 55.00p 53.50p 53.50p 0
22/10/2009 53.50p 55.00p 53.50p 53.50p 0
21/10/2009 53.50p 55.00p 53.50p 53.50p 0
20/10/2009 53.50p 54.50p 53.50p 54.50p 0
19/10/2009 53.50p 54.50p 53.50p 53.50p 0
16/10/2009 53.50p 55.00p 53.50p 54.50p 0
15/10/2009 53.50p 55.00p 53.50p 53.50p 0
14/10/2009 53.50p 55.00p 52.50p 52.50p 0
13/10/2009 57.50p 53.50p 50.00p 53.50p 6000
12/10/2009 57.50p 57.50p 55.00p 57.50p 0
09/10/2009 57.50p 57.50p 55.00p 57.50p 0
08/10/2009 57.50p 57.50p 55.00p 57.50p 0
07/10/2009 57.50p 57.50p 55.00p 57.50p 0
06/10/2009 57.50p 57.50p 55.00p 57.50p 0
05/10/2009 57.50p 57.50p 55.00p 57.50p 0
02/10/2009 57.50p 57.50p 55.00p 57.50p 0
01/10/2009 57.50p 57.50p 55.00p 57.50p 0
30/09/2009 57.50p 57.50p 55.00p 57.50p 0
29/09/2009 57.50p 57.50p 55.00p 57.50p 0
28/09/2009 57.50p 57.50p 55.00p 57.50p 0
25/09/2009 57.50p 57.50p 57.50p 57.50p 0
24/09/2009 57.50p 57.50p 55.00p 57.50p 0
23/09/2009 57.50p 57.50p 55.00p 57.50p 0
22/09/2009 57.50p 57.50p 55.00p 57.50p 0
21/09/2009 57.50p 57.50p 55.00p 57.50p 0
18/09/2009 57.50p 57.50p 55.00p 57.50p 0
17/09/2009 57.50p 57.50p 55.00p 57.50p 0
16/09/2009 57.50p 57.50p 57.50p 57.50p 0
15/09/2009 57.50p 57.50p 57.50p 57.50p 0
14/09/2009 57.50p 57.50p 55.00p 57.50p 0
11/09/2009 57.50p 57.50p 55.00p 57.50p 0
10/09/2009 57.50p 57.50p 57.50p 57.50p 0
09/09/2009 57.50p 57.50p 55.00p 57.50p 0
08/09/2009 57.50p 57.50p 57.50p 57.50p 0
07/09/2009 57.50p 57.50p 57.50p 57.50p 0
04/09/2009 57.50p 57.50p 57.50p 57.50p 0
03/09/2009 57.50p 57.50p 57.50p 57.50p 0
02/09/2009 57.50p 57.50p 57.50p 57.50p 0
01/09/2009 57.50p 57.50p 57.50p 57.50p 0
28/08/2009 57.50p 57.50p 57.50p 57.50p 0
27/08/2009 57.50p 57.50p 57.50p 57.50p 0
26/08/2009 57.50p 57.50p 57.50p 57.50p 0
25/08/2009 57.50p 57.50p 55.00p 57.50p 0
24/08/2009 57.50p 57.50p 57.50p 57.50p 0
21/08/2009 57.50p 57.50p 55.00p 57.50p 0
20/08/2009 57.50p 57.50p 57.50p 57.50p 0
19/08/2009 57.50p 57.50p 55.00p 57.50p 0
18/08/2009 57.50p 57.50p 57.50p 57.50p 0
17/08/2009 57.50p 57.50p 55.00p 55.00p 0
14/08/2009 57.50p 57.50p 57.50p 57.50p 0
13/08/2009 57.50p 57.50p 55.00p 57.50p 0
12/08/2009 57.50p 57.50p 57.50p 57.50p 0
11/08/2009 57.50p 57.50p 55.00p 57.50p 0
10/08/2009 57.50p 57.50p 55.00p 57.50p 1000
07/08/2009 57.50p 57.50p 57.50p 57.50p 0
06/08/2009 57.50p 57.50p 55.00p 57.50p 0
05/08/2009 57.50p 57.50p 57.50p 57.50p 0
04/08/2009 57.50p 57.50p 57.50p 57.50p 0
03/08/2009 57.50p 57.50p 57.50p 57.50p 0
31/07/2009 57.50p 57.50p 55.00p 57.50p 0
30/07/2009 57.50p 57.50p 55.00p 57.50p 0
29/07/2009 57.50p 57.50p 57.50p 57.50p 0
28/07/2009 57.50p 57.50p 57.50p 57.50p 0
27/07/2009 57.50p 57.50p 55.00p 57.50p 0
24/07/2009 57.50p 57.50p 55.00p 57.50p 0
23/07/2009 57.50p 57.50p 55.00p 57.50p 0
22/07/2009 57.50p 57.50p 57.50p 57.50p 0
21/07/2009 57.50p 57.50p 57.50p 57.50p 0
20/07/2009 57.50p 57.50p 57.50p 57.50p 0
17/07/2009 57.50p 57.50p 57.50p 57.50p 0
16/07/2009 57.50p 57.50p 57.50p 57.50p 0
15/07/2009 57.50p 57.50p 57.50p 57.50p 0
14/07/2009 57.50p 57.50p 55.00p 57.50p 0
13/07/2009 57.50p 57.50p 55.00p 57.50p 0
10/07/2009 57.50p 57.50p 57.50p 57.50p 0
09/07/2009 57.50p 57.50p 57.50p 57.50p 0
08/07/2009 57.50p 57.50p 57.50p 57.50p 116
07/07/2009 57.50p 57.50p 57.50p 57.50p 0
06/07/2009 57.50p 57.50p 55.00p 57.50p 0
03/07/2009 57.50p 57.50p 55.00p 57.50p 0
02/07/2009 57.50p 57.50p 55.00p 57.50p 0
01/07/2009 57.50p 57.50p 57.50p 57.50p 0
30/06/2009 57.50p 57.50p 52.50p 57.50p 0
29/06/2009 57.50p 57.50p 55.00p 57.50p 0
26/06/2009 57.50p 57.50p 55.00p 57.50p 0
25/06/2009 57.50p 57.50p 57.50p 57.50p 0
24/06/2009 55.00p 57.50p 55.00p 57.50p 0
23/06/2009 55.00p 57.50p 55.00p 57.50p 0
22/06/2009 55.00p 57.50p 55.00p 57.50p 0
19/06/2009 52.50p 52.50p 52.50p 52.50p 0
18/06/2009 52.50p 52.50p 40.00p 52.50p 0
17/06/2009 45.00p 55.00p 45.00p 52.50p 4265
16/06/2009 32.50p 40.00p 32.50p 37.50p 500
15/06/2009 27.50p 35.00p 27.50p 32.50p 769
12/06/2009 27.50p 27.50p 27.50p 27.50p 1188
11/06/2009 40.00p 40.00p 27.50p 27.50p 269
10/06/2009 32.50p 45.00p 32.50p 32.50p 684
09/06/2009 32.50p 32.50p 27.50p 27.50p 2319
08/06/2009 37.50p 45.00p 32.50p 45.00p 0
05/06/2009 37.50p 45.00p 37.50p 37.50p 0
04/06/2009 37.50p 45.00p 37.50p 37.50p 0
03/06/2009 45.00p 45.00p 37.50p 37.50p 0
02/06/2009 37.50p 37.50p 37.50p 37.50p 0
01/06/2009 37.50p 45.00p 37.50p 37.50p 0
29/05/2009 37.50p 37.50p 37.50p 37.50p 0
28/05/2009 37.50p 45.00p 37.50p 45.00p 0
27/05/2009 37.50p 37.50p 37.50p 37.50p 0
26/05/2009 45.00p 45.00p 37.50p 37.50p 0

*Close Price adjusted for both dividends and splits