Mortice Ltd. (DI) (MORT) Share Price

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

Date Open High Low Close* Volume
19/11/2018 14.00p 14.00p 14.00p 14.00p 0
16/11/2018 16.00p 16.00p 14.00p 14.00p 1500
15/11/2018 16.00p 16.00p 16.00p 16.00p 0
14/11/2018 16.00p 16.00p 16.00p 16.00p 0
13/11/2018 16.00p 16.00p 15.00p 16.00p 9366
12/11/2018 16.00p 16.00p 16.00p 16.00p 0
09/11/2018 16.00p 16.00p 16.00p 16.00p 23333
08/11/2018 16.00p 16.00p 16.00p 16.00p 0
07/11/2018 16.00p 16.00p 16.00p 16.00p 0
06/11/2018 16.00p 16.00p 16.00p 16.00p 0
05/11/2018 16.00p 16.00p 16.00p 16.00p 0
02/11/2018 16.00p 16.00p 16.00p 16.00p 0
01/11/2018 16.00p 16.00p 16.00p 16.00p 0
31/10/2018 16.00p 16.00p 16.00p 16.00p 0
30/10/2018 16.00p 16.00p 16.00p 16.00p 0
29/10/2018 16.00p 16.00p 16.00p 16.00p 0
26/10/2018 16.00p 16.00p 16.00p 16.00p 0
25/10/2018 16.00p 16.00p 16.00p 16.00p 0
24/10/2018 16.00p 16.00p 16.00p 16.00p 0
23/10/2018 16.00p 16.00p 16.00p 16.00p 0
22/10/2018 16.00p 16.00p 16.00p 16.00p 0
19/10/2018 16.00p 16.00p 16.00p 16.00p 0
18/10/2018 16.00p 16.00p 16.00p 16.00p 0
17/10/2018 14.50p 16.00p 14.50p 16.00p 20000
16/10/2018 19.00p 19.00p 14.00p 14.50p 14500
15/10/2018 19.00p 19.00p 19.00p 19.00p 0
12/10/2018 19.00p 19.00p 18.00p 19.00p 2500
11/10/2018 19.00p 19.00p 19.00p 19.00p 0
10/10/2018 19.00p 19.00p 19.00p 19.00p 0
09/10/2018 19.00p 19.00p 19.00p 19.00p 0
08/10/2018 19.00p 19.00p 19.00p 19.00p 0
05/10/2018 19.00p 19.00p 19.00p 19.00p 0
04/10/2018 19.00p 19.00p 19.00p 19.00p 0
03/10/2018 19.00p 19.00p 19.00p 19.00p 0
02/10/2018 19.00p 19.00p 19.00p 19.00p 0
01/10/2018 19.00p 19.00p 19.00p 19.00p 0
28/09/2018 19.00p 19.00p 19.00p 19.00p 0
27/09/2018 22.00p 22.00p 19.00p 19.00p 22000
26/09/2018 22.00p 22.00p 22.00p 22.00p 0
25/09/2018 22.00p 22.00p 22.00p 22.00p 0
24/09/2018 22.00p 22.00p 22.00p 22.00p 0
21/09/2018 22.00p 22.00p 22.00p 22.00p 0
20/09/2018 22.00p 22.00p 22.00p 22.00p 0
19/09/2018 22.00p 22.00p 22.00p 22.00p 0
18/09/2018 22.00p 24.00p 22.00p 22.00p 10000
17/09/2018 22.00p 22.00p 22.00p 22.00p 0
14/09/2018 22.00p 22.00p 22.00p 22.00p 0
13/09/2018 22.00p 22.00p 22.00p 22.00p 0
12/09/2018 22.00p 22.00p 22.00p 22.00p 0
11/09/2018 22.00p 22.00p 22.00p 22.00p 0
10/09/2018 22.00p 22.00p 22.00p 22.00p 0
07/09/2018 22.00p 22.00p 22.00p 22.00p 0
06/09/2018 22.00p 22.00p 22.00p 22.00p 0
05/09/2018 22.00p 22.00p 22.00p 22.00p 0
04/09/2018 21.50p 22.00p 21.50p 22.00p 0
03/09/2018 21.50p 22.00p 21.50p 21.50p 10000
31/08/2018 21.50p 21.50p 21.50p 21.50p 0
30/08/2018 21.50p 21.50p 21.50p 21.50p 0
29/08/2018 21.50p 21.50p 21.50p 21.50p 0
28/08/2018 21.50p 21.50p 21.50p 21.50p 0
24/08/2018 21.50p 21.50p 21.50p 21.50p 0
23/08/2018 21.50p 21.50p 21.50p 21.50p 0
22/08/2018 21.50p 21.50p 21.50p 21.50p 0
21/08/2018 21.50p 21.50p 21.50p 21.50p 0
20/08/2018 21.50p 21.50p 21.50p 21.50p 0
17/08/2018 21.50p 21.50p 21.50p 21.50p 0
16/08/2018 21.50p 21.50p 21.50p 21.50p 0
15/08/2018 21.50p 21.50p 21.50p 21.50p 0
14/08/2018 21.50p 22.00p 21.00p 21.50p 40000
13/08/2018 21.50p 21.50p 21.50p 21.50p 0
10/08/2018 21.50p 21.50p 21.50p 21.50p 0
09/08/2018 21.50p 21.50p 21.50p 21.50p 0
08/08/2018 21.50p 21.50p 21.50p 21.50p 0
07/08/2018 21.50p 21.50p 21.50p 21.50p 0
06/08/2018 21.00p 21.50p 21.00p 21.50p 0
03/08/2018 21.00p 21.00p 21.00p 21.00p 0
02/08/2018 21.00p 21.00p 21.00p 21.00p 0
01/08/2018 22.00p 22.00p 18.00p 21.00p 10000
31/07/2018 22.00p 22.00p 22.00p 22.00p 0
30/07/2018 22.00p 22.00p 22.00p 22.00p 0
27/07/2018 24.50p 24.50p 20.00p 22.00p 11333
26/07/2018 24.50p 24.50p 24.50p 24.50p 0
25/07/2018 24.50p 24.50p 24.50p 24.50p 0
24/07/2018 24.50p 24.50p 24.50p 24.50p 0
23/07/2018 26.50p 26.50p 24.50p 24.50p 0
20/07/2018 26.50p 26.50p 26.50p 26.50p 0
19/07/2018 26.50p 26.50p 26.50p 26.50p 0
18/07/2018 26.50p 26.50p 26.50p 26.50p 0
17/07/2018 26.50p 26.50p 26.50p 26.50p 0
16/07/2018 26.50p 26.50p 26.50p 26.50p 0
13/07/2018 26.50p 26.50p 26.50p 26.50p 0
12/07/2018 26.50p 26.50p 26.50p 26.50p 0
11/07/2018 26.50p 26.50p 26.50p 26.50p 0
10/07/2018 26.50p 26.50p 26.50p 26.50p 0
09/07/2018 26.50p 26.50p 26.50p 26.50p 0
06/07/2018 26.50p 26.50p 26.50p 26.50p 0
05/07/2018 26.50p 26.50p 26.50p 26.50p 0
04/07/2018 26.50p 26.50p 26.50p 26.50p 0
03/07/2018 26.50p 27.00p 26.50p 26.50p 20000
02/07/2018 26.50p 26.50p 26.50p 26.50p 0
29/06/2018 26.50p 26.50p 24.00p 26.50p 1759
28/06/2018 26.50p 26.50p 26.50p 26.50p 0
27/06/2018 26.50p 26.50p 26.50p 26.50p 0
26/06/2018 26.50p 26.50p 26.50p 26.50p 0
25/06/2018 28.00p 28.00p 24.00p 26.50p 15000
22/06/2018 28.00p 28.00p 28.00p 28.00p 0
21/06/2018 28.00p 28.00p 28.00p 28.00p 0
20/06/2018 27.50p 28.00p 26.00p 28.00p 3989
19/06/2018 27.50p 27.50p 27.50p 27.50p 0
18/06/2018 27.50p 27.50p 27.50p 27.50p 0
15/06/2018 27.50p 27.50p 27.50p 27.50p 0
14/06/2018 27.50p 27.50p 27.50p 27.50p 0
13/06/2018 27.50p 27.50p 27.50p 27.50p 0
12/06/2018 27.50p 27.50p 27.50p 27.50p 0
11/06/2018 27.00p 27.50p 26.00p 27.50p 1500
08/06/2018 27.00p 27.00p 27.00p 27.00p 0
07/06/2018 27.00p 27.00p 24.00p 27.00p 0
06/06/2018 27.00p 27.00p 24.00p 27.00p 0
05/06/2018 27.00p 27.00p 27.00p 27.00p 0
04/06/2018 27.00p 27.00p 27.00p 27.00p 0
01/06/2018 27.00p 27.00p 27.00p 27.00p 0
31/05/2018 27.00p 27.00p 27.00p 27.00p 0
30/05/2018 27.00p 27.00p 27.00p 27.00p 0
29/05/2018 27.00p 27.00p 27.00p 27.00p 0
25/05/2018 27.00p 27.00p 27.00p 27.00p 0
24/05/2018 27.00p 27.00p 24.00p 27.00p 0
23/05/2018 27.00p 27.00p 25.00p 27.00p 1485
22/05/2018 27.00p 27.00p 27.00p 27.00p 0
21/05/2018 27.00p 27.00p 27.00p 27.00p 0
18/05/2018 27.00p 27.00p 27.00p 27.00p 0
17/05/2018 27.00p 27.00p 27.00p 27.00p 0
16/05/2018 27.00p 27.00p 27.00p 27.00p 0
15/05/2018 27.00p 27.00p 27.00p 27.00p 0
14/05/2018 27.00p 27.00p 27.00p 27.00p 0
11/05/2018 27.00p 27.00p 27.00p 27.00p 0
10/05/2018 27.00p 27.00p 27.00p 27.00p 0
09/05/2018 27.00p 27.00p 27.00p 27.00p 0
08/05/2018 27.00p 27.00p 27.00p 27.00p 0
04/05/2018 27.00p 27.00p 27.00p 27.00p 0
03/05/2018 26.50p 27.00p 26.50p 27.00p 0
02/05/2018 25.50p 26.50p 25.50p 26.50p 0
01/05/2018 22.50p 25.50p 21.50p 25.50p 0
30/04/2018 21.50p 21.50p 21.50p 21.50p 0
27/04/2018 21.50p 21.50p 21.50p 21.50p 0
26/04/2018 21.50p 21.50p 21.50p 21.50p 0
25/04/2018 21.50p 21.50p 21.50p 21.50p 0
24/04/2018 21.50p 21.50p 21.50p 21.50p 0
23/04/2018 21.50p 21.50p 20.00p 21.50p 0
20/04/2018 21.50p 21.50p 20.00p 20.00p 10000
19/04/2018 21.50p 21.50p 21.50p 21.50p 0
18/04/2018 21.50p 21.50p 21.50p 21.50p 0
17/04/2018 21.50p 21.50p 21.50p 21.50p 0
16/04/2018 21.50p 21.50p 21.50p 21.50p 0
13/04/2018 21.50p 21.50p 21.50p 21.50p 0
12/04/2018 21.50p 21.50p 21.50p 21.50p 0
11/04/2018 21.50p 21.50p 21.50p 21.50p 0
10/04/2018 21.50p 21.50p 21.50p 21.50p 0
09/04/2018 21.50p 21.50p 21.50p 21.50p 0
06/04/2018 21.50p 21.50p 21.50p 21.50p 0
05/04/2018 21.50p 21.50p 21.50p 21.50p 0
04/04/2018 21.50p 21.50p 21.50p 21.50p 0
03/04/2018 21.50p 21.50p 21.50p 21.50p 0
29/03/2018 22.50p 22.50p 20.50p 21.50p 0
28/03/2018 22.50p 22.50p 22.50p 22.50p 0
27/03/2018 22.50p 22.50p 22.50p 22.50p 0
26/03/2018 22.50p 22.50p 22.50p 22.50p 0
23/03/2018 21.50p 22.50p 21.50p 22.50p 0
22/03/2018 21.50p 21.50p 19.00p 21.50p 100
21/03/2018 20.50p 21.50p 20.00p 21.50p 20000
20/03/2018 22.50p 22.50p 19.50p 20.50p 5089
19/03/2018 22.50p 22.50p 20.00p 22.50p 4060
16/03/2018 22.50p 22.50p 22.50p 22.50p 0
15/03/2018 22.50p 22.50p 22.50p 22.50p 0
14/03/2018 22.50p 22.50p 22.50p 22.50p 0
13/03/2018 22.50p 22.50p 22.50p 22.50p 0
12/03/2018 22.50p 22.50p 22.50p 22.50p 0
09/03/2018 22.50p 22.50p 22.50p 22.50p 0
08/03/2018 22.50p 22.50p 22.50p 22.50p 0
07/03/2018 22.50p 22.50p 22.50p 22.50p 0
06/03/2018 22.50p 22.50p 22.50p 22.50p 0
05/03/2018 22.50p 22.50p 22.50p 22.50p 0
02/03/2018 22.50p 22.50p 22.50p 22.50p 0
01/03/2018 24.50p 24.50p 22.50p 22.50p 0
28/02/2018 26.00p 26.00p 24.50p 24.50p 0
27/02/2018 26.00p 26.00p 26.00p 26.00p 0
26/02/2018 26.00p 26.00p 26.00p 26.00p 0
23/02/2018 26.00p 26.00p 26.00p 26.00p 0
22/02/2018 26.00p 26.00p 26.00p 26.00p 0
21/02/2018 27.00p 27.00p 25.00p 26.00p 7500
20/02/2018 27.00p 27.00p 27.00p 27.00p 0
19/02/2018 27.00p 27.00p 27.00p 27.00p 0
16/02/2018 27.00p 27.00p 27.00p 27.00p 0
15/02/2018 27.00p 27.00p 27.00p 27.00p 0
14/02/2018 27.00p 27.00p 24.00p 27.00p 0
13/02/2018 23.50p 24.00p 23.50p 24.00p 0
12/02/2018 23.00p 23.50p 23.00p 23.50p 2500
09/02/2018 23.00p 23.00p 23.00p 23.00p 0
08/02/2018 23.00p 23.00p 23.00p 23.00p 0
07/02/2018 23.00p 23.00p 23.00p 23.00p 0
06/02/2018 24.50p 24.50p 21.00p 23.00p 298

*Close Price adjusted for both dividends and splits