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:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Avoid Itaconix (ITX) by Steve Moore in ShareProphets
- Buy Rolls-Royce Holdings (RR.) by Ben McPoland in The Motley Fool
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Neutral United Utilities Group (UU.) by JP Morgan
- Hold Unilever (ULVR) by DZ Bank
- Avoid Zenova Group (ZED) by Steve Moore in ShareProphets
- Buy M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Add Porvair (PRV) by Stephen Wright in The Motley Fool
- Add Taylor Wimpey (TW.) by Stephen Wright in The Motley Fool
- Add HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Neutral Darktrace (DARK) by UBS
- Buy Anglo American (AAL) by Deutsche Bank
- Hold Treatt (TET) by Deutsche Bank
- Hold Nichols (NICL) by Deutsche Bank
- Sell Greencore Group (CDI) (GNC) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Tate & Lyle (TATE) by Deutsche Bank
- Buy Premier Foods (PFD) by Deutsche Bank
Mortice Ltd. (DI) (MORT) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/04/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 174 |
| 20/04/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 19/04/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 18/04/2017 | 90.50p | 90.50p | 87.00p | 90.50p | 1500 |
| 13/04/2017 | 90.50p | 90.50p | 87.00p | 90.50p | 1500 |
| 12/04/2017 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 11/04/2017 | 92.00p | 92.00p | 83.00p | 90.50p | 13538 |
| 10/04/2017 | 93.50p | 93.50p | 90.00p | 92.00p | 4500 |
| 07/04/2017 | 93.50p | 93.50p | 92.00p | 93.50p | 1000 |
| 06/04/2017 | 93.50p | 93.50p | 92.00p | 93.50p | 8037 |
| 05/04/2017 | 93.50p | 93.50p | 92.00p | 93.50p | 1000 |
| 04/04/2017 | 93.50p | 93.50p | 92.00p | 93.50p | 1000 |
| 03/04/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 31/03/2017 | 93.50p | 93.50p | 92.00p | 93.50p | 0 |
| 30/03/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 29/03/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 28/03/2017 | 93.50p | 93.50p | 92.00p | 93.50p | 2000 |
| 27/03/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 24/03/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 23/03/2017 | 93.50p | 93.50p | 92.00p | 93.50p | 1000 |
| 22/03/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 21/03/2017 | 93.50p | 93.50p | 92.00p | 93.50p | 500 |
| 20/03/2017 | 93.50p | 93.50p | 92.50p | 93.50p | 527 |
| 17/03/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 16/03/2017 | 93.50p | 93.50p | 92.00p | 93.50p | 127000 |
| 15/03/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 14/03/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 13/03/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 10/03/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 09/03/2017 | 93.50p | 93.50p | 92.00p | 93.50p | 10000 |
| 08/03/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 07/03/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 06/03/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 03/03/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 02/03/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 01/03/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 28/02/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 27/02/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 24/02/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 23/02/2017 | 93.50p | 93.50p | 92.50p | 93.50p | 36 |
| 22/02/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 21/02/2017 | 93.50p | 93.50p | 92.00p | 93.50p | 500 |
| 20/02/2017 | 93.50p | 93.50p | 92.00p | 93.50p | 3074 |
| 17/02/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 16/02/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 15/02/2017 | 93.50p | 93.50p | 92.00p | 93.50p | 4000 |
| 14/02/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 13/02/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 10/02/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 09/02/2017 | 93.50p | 93.50p | 92.00p | 93.50p | 3200 |
| 08/02/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 7500 |
| 07/02/2017 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 06/02/2017 | 94.50p | 94.50p | 92.00p | 93.50p | 60000 |
| 03/02/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 02/02/2017 | 94.50p | 94.50p | 94.00p | 94.50p | 2500 |
| 01/02/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 31/01/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 30/01/2017 | 94.50p | 94.50p | 94.00p | 94.50p | 1000 |
| 27/01/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 26/01/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 25/01/2017 | 94.50p | 94.50p | 94.00p | 94.50p | 10000 |
| 24/01/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 23/01/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 20/01/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 19/01/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 18/01/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 17/01/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 16/01/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 13/01/2017 | 94.50p | 94.70p | 94.50p | 94.50p | 2000 |
| 12/01/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 11/01/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 10/01/2017 | 94.50p | 94.75p | 94.50p | 94.50p | 6277 |
| 09/01/2017 | 94.50p | 94.79p | 94.50p | 94.50p | 6897 |
| 06/01/2017 | 94.50p | 94.79p | 94.50p | 94.50p | 1045 |
| 05/01/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 04/01/2017 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 03/01/2017 | 94.50p | 94.79p | 94.50p | 94.50p | 527 |
| 30/12/2016 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 29/12/2016 | 94.50p | 95.00p | 94.00p | 94.50p | 164149 |
| 28/12/2016 | 93.50p | 95.00p | 93.50p | 94.00p | 13641 |
| 23/12/2016 | 85.00p | 93.50p | 85.00p | 93.50p | 3250 |
| 22/12/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 21/12/2016 | 90.50p | 90.50p | 90.50p | 90.50p | 0 |
| 20/12/2016 | 93.50p | 93.50p | 90.00p | 90.50p | 5100 |
| 19/12/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 16/12/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 15/12/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 14/12/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 13/12/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 12/12/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 09/12/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 08/12/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 07/12/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 06/12/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 05/12/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 02/12/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 01/12/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 30/11/2016 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 29/11/2016 | 93.50p | 95.00p | 93.50p | 93.50p | 25000 |
| 28/11/2016 | 93.00p | 95.00p | 93.00p | 93.50p | 5000 |
| 25/11/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 24/11/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 23/11/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 22/11/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 21/11/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 18/11/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 17/11/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 16/11/2016 | 93.00p | 93.00p | 91.00p | 93.00p | 15205 |
| 15/11/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 14/11/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 11/11/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 10/11/2016 | 93.00p | 93.00p | 93.00p | 93.00p | 0 |
| 09/11/2016 | 93.00p | 95.00p | 93.00p | 93.00p | 0 |
| 08/11/2016 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 07/11/2016 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 04/11/2016 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 03/11/2016 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 02/11/2016 | 96.00p | 96.50p | 95.00p | 95.00p | 725 |
| 01/11/2016 | 94.50p | 96.00p | 94.50p | 96.00p | 0 |
| 31/10/2016 | 96.00p | 96.00p | 94.50p | 94.50p | 0 |
| 28/10/2016 | 96.50p | 96.50p | 96.00p | 96.00p | 0 |
| 27/10/2016 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 26/10/2016 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 25/10/2016 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 24/10/2016 | 96.50p | 97.00p | 96.50p | 96.50p | 30000 |
| 21/10/2016 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 20/10/2016 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 19/10/2016 | 96.50p | 97.00p | 96.50p | 96.50p | 6000 |
| 18/10/2016 | 95.50p | 98.00p | 95.50p | 96.50p | 1011 |
| 17/10/2016 | 94.00p | 95.00p | 94.00p | 94.00p | 20000 |
| 14/10/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/10/2016 | 87.50p | 92.00p | 87.50p | 87.50p | 6000 |
| 12/10/2016 | 87.50p | 88.00p | 87.50p | 87.50p | 15000 |
| 11/10/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/10/2016 | 89.00p | 89.00p | 86.50p | 87.50p | 0 |
| 07/10/2016 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 06/10/2016 | 87.50p | 90.88p | 87.50p | 89.00p | 5000 |
| 05/10/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/10/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/10/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/09/2016 | 87.50p | 91.00p | 87.50p | 87.50p | 10000 |
| 29/09/2016 | 87.50p | 91.00p | 87.50p | 87.50p | 10000 |
| 28/09/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 27/09/2016 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/09/2016 | 89.00p | 89.00p | 87.50p | 87.50p | 0 |
| 23/09/2016 | 89.00p | 91.00p | 89.00p | 89.00p | 12000 |
| 22/09/2016 | 87.50p | 89.00p | 87.50p | 89.00p | 0 |
| 21/09/2016 | 86.50p | 90.00p | 86.50p | 87.50p | 5000 |
| 20/09/2016 | 86.50p | 88.50p | 86.50p | 86.50p | 2500 |
| 19/09/2016 | 86.50p | 86.50p | 83.50p | 86.50p | 0 |
| 16/09/2016 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 15/09/2016 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 14/09/2016 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 13/09/2016 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 12/09/2016 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 09/09/2016 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 08/09/2016 | 83.50p | 84.00p | 83.50p | 83.50p | 5500 |
| 07/09/2016 | 83.50p | 84.00p | 83.50p | 83.50p | 5000 |
| 06/09/2016 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 05/09/2016 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 02/09/2016 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 01/09/2016 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 31/08/2016 | 84.50p | 84.50p | 83.50p | 83.50p | 0 |
| 30/08/2016 | 85.50p | 85.50p | 83.00p | 84.50p | 5000 |
| 26/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 25/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 24/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 23/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 22/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 19/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 18/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 17/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 16/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 15/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 12/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 11/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 10/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 09/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 08/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 05/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 04/08/2016 | 85.00p | 85.00p | 84.00p | 84.50p | 1000 |
| 03/08/2016 | 85.00p | 85.00p | 84.00p | 85.00p | 5000 |
| 02/08/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 01/08/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/07/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 28/07/2016 | 86.50p | 86.50p | 85.00p | 85.00p | 1750 |
| 27/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 26/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 25/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 22/07/2016 | 86.50p | 86.50p | 85.00p | 86.50p | 1000 |
| 21/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 20/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 19/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 18/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 15/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 14/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 13/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 12/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 11/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 08/07/2016 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
*Close Price adjusted for both dividends and splits