Mortice Ltd. (DI) (MORT) Share Price

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

Date Open High Low Close* Volume
22/05/2009 37.50p 37.50p 37.50p 37.50p 0
21/05/2009 37.50p 37.50p 37.50p 37.50p 0
20/05/2009 37.50p 37.50p 37.50p 37.50p 0
19/05/2009 37.50p 37.50p 37.50p 37.50p 0
18/05/2009 37.50p 37.50p 37.50p 37.50p 0
15/05/2009 37.50p 37.50p 37.50p 37.50p 0
14/05/2009 37.50p 37.50p 37.50p 37.50p 0
13/05/2009 37.50p 37.50p 37.50p 37.50p 1553
12/05/2009 50.00p 50.00p 37.50p 37.50p 0
11/05/2009 47.50p 50.00p 47.50p 50.00p 0
08/05/2009 52.50p 52.50p 47.50p 50.00p 500
07/05/2009 52.50p 52.50p 52.50p 52.50p 0
06/05/2009 52.50p 52.50p 52.50p 52.50p 0
05/05/2009 52.50p 52.50p 52.50p 52.50p 0
01/05/2009 52.50p 52.50p 52.50p 52.50p 0
30/04/2009 52.50p 52.50p 52.50p 52.50p 0
29/04/2009 52.50p 52.50p 52.50p 52.50p 0
28/04/2009 52.50p 52.50p 52.50p 52.50p 0
27/04/2009 52.50p 52.50p 52.50p 52.50p 0
24/04/2009 52.50p 52.50p 52.50p 52.50p 0
23/04/2009 52.50p 52.50p 52.50p 52.50p 0
22/04/2009 52.50p 52.50p 52.50p 52.50p 0
21/04/2009 52.50p 52.50p 52.50p 52.50p 0
20/04/2009 52.50p 52.50p 52.50p 52.50p 0
17/04/2009 52.50p 52.50p 52.50p 52.50p 0
16/04/2009 52.50p 52.50p 52.50p 52.50p 0
15/04/2009 52.50p 52.50p 52.50p 52.50p 0
14/04/2009 52.50p 52.50p 52.50p 52.50p 0
09/04/2009 52.50p 52.50p 52.50p 52.50p 0
08/04/2009 52.50p 52.50p 52.50p 52.50p 0
07/04/2009 52.50p 52.50p 52.50p 52.50p 0
06/04/2009 52.50p 52.50p 52.50p 52.50p 0
03/04/2009 52.50p 52.50p 52.50p 52.50p 0
02/04/2009 52.50p 52.50p 52.50p 52.50p 116
01/04/2009 52.50p 52.50p 52.50p 52.50p 0
31/03/2009 52.50p 52.50p 52.50p 52.50p 0
30/03/2009 52.50p 52.50p 52.50p 52.50p 0
27/03/2009 52.50p 52.50p 52.50p 52.50p 0
26/03/2009 52.50p 52.50p 52.50p 52.50p 0
25/03/2009 52.50p 52.50p 52.50p 52.50p 0
24/03/2009 52.50p 52.50p 52.50p 52.50p 0
23/03/2009 52.50p 52.50p 52.50p 52.50p 0
20/03/2009 52.50p 52.50p 52.50p 52.50p 0
19/03/2009 52.50p 52.50p 52.50p 52.50p 0
18/03/2009 52.50p 52.50p 52.50p 52.50p 0
17/03/2009 52.50p 52.50p 52.50p 52.50p 0
16/03/2009 52.50p 52.50p 52.50p 52.50p 0
13/03/2009 52.50p 52.50p 52.50p 52.50p 0
12/03/2009 52.50p 52.50p 52.50p 52.50p 0
11/03/2009 52.50p 52.50p 52.50p 52.50p 0
10/03/2009 52.50p 52.50p 52.50p 52.50p 0
09/03/2009 52.50p 52.50p 52.50p 52.50p 0
06/03/2009 52.50p 52.50p 52.50p 52.50p 0
05/03/2009 52.50p 52.50p 52.50p 52.50p 0
04/03/2009 52.50p 52.50p 52.50p 52.50p 0
03/03/2009 52.50p 52.50p 52.50p 52.50p 0
02/03/2009 52.50p 52.50p 52.50p 52.50p 0
27/02/2009 52.50p 52.50p 52.50p 52.50p 0
26/02/2009 52.50p 52.50p 52.50p 52.50p 0
25/02/2009 52.50p 52.50p 52.50p 52.50p 0
24/02/2009 52.50p 52.50p 52.50p 52.50p 0
23/02/2009 52.50p 52.50p 52.50p 52.50p 0
20/02/2009 52.50p 52.50p 52.50p 52.50p 0
19/02/2009 52.50p 52.50p 52.50p 52.50p 0
18/02/2009 52.50p 52.50p 52.50p 52.50p 0
17/02/2009 52.50p 52.50p 52.50p 52.50p 0
16/02/2009 52.50p 52.50p 52.50p 52.50p 0
13/02/2009 52.50p 52.50p 52.50p 52.50p 0
12/02/2009 52.50p 52.50p 52.50p 52.50p 0
11/02/2009 52.50p 52.50p 52.50p 52.50p 0
10/02/2009 52.50p 52.50p 52.50p 52.50p 0
09/02/2009 52.50p 52.50p 52.50p 52.50p 0
06/02/2009 52.50p 52.50p 52.50p 52.50p 0
05/02/2009 52.50p 52.50p 52.50p 52.50p 0
04/02/2009 52.50p 52.50p 52.50p 52.50p 0
03/02/2009 52.50p 52.50p 52.50p 52.50p 0
02/02/2009 52.50p 52.50p 52.50p 52.50p 0
30/01/2009 52.50p 52.50p 52.50p 52.50p 0
29/01/2009 52.50p 52.50p 52.50p 52.50p 0
28/01/2009 52.50p 52.50p 52.50p 52.50p 0
27/01/2009 52.50p 52.50p 52.50p 52.50p 0
26/01/2009 52.50p 52.50p 52.50p 52.50p 0
23/01/2009 52.50p 52.50p 52.50p 52.50p 0
22/01/2009 52.50p 52.50p 52.50p 52.50p 0
21/01/2009 52.50p 52.50p 52.50p 52.50p 0
20/01/2009 52.50p 52.50p 52.50p 52.50p 0
19/01/2009 52.50p 52.50p 52.50p 52.50p 0
16/01/2009 52.50p 52.50p 52.50p 52.50p 0
15/01/2009 52.50p 52.50p 52.50p 52.50p 0
14/01/2009 52.50p 52.50p 52.50p 52.50p 0
13/01/2009 52.50p 52.50p 52.50p 52.50p 0
12/01/2009 52.50p 52.50p 52.50p 52.50p 0
09/01/2009 52.50p 52.50p 52.50p 52.50p 0
08/01/2009 52.50p 54.50p 52.50p 52.50p 0
07/01/2009 52.50p 52.50p 52.50p 52.50p 0
06/01/2009 52.50p 55.00p 52.50p 52.50p 0
05/01/2009 52.50p 52.50p 52.50p 52.50p 0
02/01/2009 52.50p 52.50p 52.50p 52.50p 0
31/12/2008 52.50p 52.50p 50.00p 50.00p 0
30/12/2008 52.50p 55.00p 52.50p 52.50p 954232
29/12/2008 52.50p 52.50p 52.50p 52.50p 0
24/12/2008 52.50p 52.50p 52.50p 52.50p 0
23/12/2008 52.50p 55.00p 52.50p 52.50p 0
22/12/2008 52.50p 55.00p 52.50p 52.50p 0
19/12/2008 52.50p 55.00p 52.50p 52.50p 0
18/12/2008 52.50p 52.50p 52.50p 52.50p 0
17/12/2008 52.50p 52.50p 52.50p 52.50p 0
16/12/2008 52.50p 52.50p 52.50p 52.50p 0
15/12/2008 52.50p 55.00p 52.50p 52.50p 0
12/12/2008 57.50p 57.50p 52.50p 52.50p 0
11/12/2008 57.50p 57.50p 57.50p 57.50p 0
10/12/2008 57.50p 57.50p 57.50p 57.50p 0
09/12/2008 57.50p 57.50p 57.50p 57.50p 0
08/12/2008 57.50p 57.50p 57.50p 57.50p 0
05/12/2008 57.50p 57.50p 57.50p 57.50p 0
04/12/2008 57.50p 57.50p 57.50p 57.50p 0
03/12/2008 57.50p 57.50p 57.50p 57.50p 0
02/12/2008 57.50p 57.50p 57.50p 57.50p 0
01/12/2008 57.50p 57.50p 57.50p 57.50p 0
28/11/2008 57.50p 57.50p 57.50p 57.50p 0
27/11/2008 57.50p 57.50p 57.50p 57.50p 0
26/11/2008 57.50p 57.50p 57.50p 57.50p 0
25/11/2008 57.50p 57.50p 57.50p 57.50p 0
24/11/2008 57.50p 57.50p 57.50p 57.50p 0
21/11/2008 57.50p 57.50p 57.50p 57.50p 0
20/11/2008 57.50p 57.50p 57.50p 57.50p 0
19/11/2008 57.50p 60.00p 57.50p 60.00p 0
18/11/2008 57.50p 57.50p 57.50p 57.50p 0
17/11/2008 57.50p 57.50p 57.50p 57.50p 0
14/11/2008 57.50p 57.50p 57.50p 57.50p 0
13/11/2008 57.50p 57.50p 57.50p 57.50p 0
12/11/2008 57.50p 62.50p 57.50p 62.50p 0
11/11/2008 57.50p 62.50p 57.50p 62.50p 0
10/11/2008 57.50p 66.00p 57.50p 62.50p 0
07/11/2008 57.50p 62.50p 57.50p 62.50p 0
06/11/2008 57.50p 62.50p 57.50p 57.50p 0
05/11/2008 57.50p 66.00p 57.50p 62.50p 0
04/11/2008 64.50p 64.50p 61.50p 61.50p 0
03/11/2008 64.50p 66.00p 64.50p 66.00p 0
31/10/2008 64.50p 66.00p 64.50p 66.00p 0
30/10/2008 64.50p 66.00p 64.50p 66.00p 0
29/10/2008 64.50p 66.00p 64.50p 66.00p 0
28/10/2008 64.50p 66.00p 64.50p 66.00p 0
27/10/2008 64.50p 66.00p 64.50p 66.00p 0
24/10/2008 64.50p 66.00p 64.50p 66.00p 0
23/10/2008 64.50p 68.50p 64.50p 66.00p 0
22/10/2008 64.50p 68.50p 64.50p 65.00p 0
21/10/2008 64.50p 70.00p 64.50p 68.50p 0
20/10/2008 64.50p 68.50p 64.50p 68.50p 0
17/10/2008 64.50p 68.50p 64.50p 68.50p 0
16/10/2008 64.50p 70.00p 64.50p 70.00p 0
15/10/2008 64.50p 64.50p 61.50p 61.50p 0
14/10/2008 64.50p 70.00p 64.50p 67.00p 0
13/10/2008 64.50p 70.50p 64.50p 70.50p 0
10/10/2008 65.50p 70.00p 65.50p 70.00p 0
09/10/2008 72.50p 78.50p 71.00p 71.00p 6000
08/10/2008 72.50p 78.50p 72.50p 78.50p 0
07/10/2008 72.50p 78.50p 72.50p 78.50p 0
06/10/2008 72.50p 78.50p 72.50p 78.50p 0
03/10/2008 72.50p 78.50p 72.50p 78.50p 0
02/10/2008 72.50p 78.50p 72.50p 78.50p 0
01/10/2008 72.50p 78.50p 72.50p 78.50p 0
30/09/2008 72.50p 78.50p 72.50p 78.50p 0
29/09/2008 72.50p 78.50p 72.50p 78.50p 0
26/09/2008 72.50p 78.50p 72.50p 78.50p 0
25/09/2008 72.50p 72.50p 72.50p 72.50p 0
24/09/2008 72.50p 78.50p 72.50p 78.50p 0
23/09/2008 72.50p 78.50p 72.50p 78.50p 0
22/09/2008 72.50p 78.50p 72.50p 78.50p 0
19/09/2008 72.50p 78.50p 72.50p 78.50p 0
18/09/2008 72.50p 78.50p 72.50p 78.50p 0
17/09/2008 72.50p 78.50p 72.50p 78.50p 0
16/09/2008 72.50p 78.50p 72.50p 78.50p 0
15/09/2008 72.50p 78.50p 72.50p 78.50p 0
12/09/2008 72.50p 78.50p 72.50p 78.50p 0
11/09/2008 72.50p 78.50p 72.50p 78.50p 0
10/09/2008 72.50p 78.50p 72.50p 78.50p 0
09/09/2008 72.50p 78.50p 72.50p 78.50p 0
08/09/2008 72.50p 72.50p 72.50p 72.50p 0
05/09/2008 72.50p 78.50p 72.50p 78.50p 0
04/09/2008 72.50p 78.50p 72.50p 78.50p 0
03/09/2008 72.50p 78.50p 72.50p 78.50p 0
02/09/2008 72.50p 78.50p 72.50p 78.50p 0
01/09/2008 72.50p 78.50p 72.50p 78.50p 0
29/08/2008 72.50p 78.50p 72.50p 78.50p 0
28/08/2008 72.50p 78.50p 72.50p 78.50p 0
27/08/2008 72.50p 78.50p 72.50p 78.50p 0
26/08/2008 72.50p 78.50p 72.50p 72.50p 0
22/08/2008 72.50p 78.50p 72.50p 78.50p 0
21/08/2008 72.50p 78.50p 72.50p 78.50p 0
20/08/2008 72.50p 78.50p 72.50p 72.50p 0
19/08/2008 72.50p 78.50p 72.50p 78.50p 0
18/08/2008 72.50p 78.50p 72.50p 72.50p 0
15/08/2008 72.50p 78.50p 72.50p 78.50p 0
14/08/2008 72.50p 78.50p 72.50p 72.50p 0
13/08/2008 72.50p 78.50p 72.50p 72.50p 0
12/08/2008 72.50p 78.50p 72.50p 78.50p 111
11/08/2008 72.50p 78.50p 72.50p 72.50p 0
08/08/2008 72.50p 78.50p 72.50p 78.50p 0
07/08/2008 72.50p 3,940.00p 72.50p 78.50p 111

*Close Price adjusted for both dividends and splits