Mortice Ltd. (DI) (MORT) Share Price

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

Date Open High Low Close* Volume
22/09/2015 77.50p 77.50p 77.50p 77.50p 0
21/09/2015 77.50p 77.50p 77.50p 77.50p 0
18/09/2015 77.50p 77.50p 77.50p 77.50p 0
17/09/2015 77.50p 77.50p 77.50p 77.50p 0
16/09/2015 77.50p 77.50p 77.50p 77.50p 0
15/09/2015 77.50p 77.50p 77.50p 77.50p 0
14/09/2015 77.50p 77.50p 77.50p 77.50p 0
11/09/2015 77.50p 77.50p 77.50p 77.50p 0
10/09/2015 77.50p 77.50p 77.50p 77.50p 0
09/09/2015 77.50p 77.50p 77.50p 77.50p 0
08/09/2015 77.50p 80.00p 77.50p 77.50p 9795
07/09/2015 74.50p 77.50p 74.50p 77.50p 3947
04/09/2015 74.50p 74.50p 74.50p 74.50p 0
03/09/2015 74.50p 75.00p 73.10p 74.50p 150000
02/09/2015 74.50p 74.50p 74.50p 74.50p 0
01/09/2015 74.50p 74.50p 74.50p 74.50p 0
28/08/2015 74.50p 74.50p 71.50p 74.50p 0
27/08/2015 71.50p 71.50p 71.50p 71.50p 0
26/08/2015 71.00p 71.50p 71.00p 71.50p 0
25/08/2015 71.00p 74.00p 71.00p 71.00p 12000
24/08/2015 71.00p 71.00p 71.00p 71.00p 0
21/08/2015 69.00p 72.00p 69.00p 71.00p 5000
20/08/2015 69.00p 69.00p 69.00p 69.00p 0
19/08/2015 68.00p 70.00p 68.00p 69.00p 10000
18/08/2015 67.50p 68.00p 67.50p 68.00p 0
17/08/2015 63.50p 70.00p 63.50p 67.50p 35000
14/08/2015 63.50p 63.50p 63.50p 63.50p 0
13/08/2015 63.50p 63.50p 63.50p 63.50p 0
12/08/2015 63.50p 63.50p 63.50p 63.50p 0
11/08/2015 63.50p 63.50p 63.50p 63.50p 0
10/08/2015 63.50p 63.50p 63.50p 63.50p 0
07/08/2015 63.50p 63.50p 63.50p 63.50p 25000
06/08/2015 63.50p 63.50p 63.50p 63.50p 0
05/08/2015 63.50p 63.50p 63.50p 63.50p 0
04/08/2015 63.50p 63.50p 63.50p 63.50p 0
03/08/2015 63.50p 63.50p 63.50p 63.50p 0
31/07/2015 63.50p 63.50p 63.50p 63.50p 0
30/07/2015 63.50p 63.50p 63.50p 63.50p 0
29/07/2015 63.50p 63.50p 63.50p 63.50p 0
28/07/2015 63.50p 63.50p 63.50p 63.50p 0
27/07/2015 63.50p 63.50p 63.50p 63.50p 0
24/07/2015 63.50p 63.50p 63.50p 63.50p 0
23/07/2015 63.50p 63.50p 63.50p 63.50p 0
22/07/2015 63.50p 63.50p 63.50p 63.50p 0
21/07/2015 63.50p 63.50p 63.50p 63.50p 0
20/07/2015 63.50p 63.50p 63.50p 63.50p 0
17/07/2015 63.50p 63.50p 63.50p 63.50p 0
16/07/2015 63.50p 63.50p 63.50p 63.50p 0
15/07/2015 63.50p 63.50p 63.50p 63.50p 0
14/07/2015 63.50p 63.50p 63.50p 63.50p 0
13/07/2015 63.50p 63.50p 63.50p 63.50p 0
10/07/2015 63.50p 63.50p 63.50p 63.50p 0
09/07/2015 63.50p 63.50p 63.50p 63.50p 0
08/07/2015 63.50p 63.50p 63.50p 63.50p 0
07/07/2015 63.50p 63.50p 63.50p 63.50p 0
06/07/2015 63.50p 63.50p 63.50p 63.50p 0
03/07/2015 63.50p 63.50p 63.50p 63.50p 0
02/07/2015 63.50p 63.50p 63.50p 63.50p 0
01/07/2015 63.50p 63.50p 63.50p 63.50p 0
30/06/2015 63.50p 63.50p 63.50p 63.50p 0
29/06/2015 63.50p 63.50p 63.50p 63.50p 0
26/06/2015 63.50p 63.50p 63.50p 63.50p 0
25/06/2015 63.50p 63.50p 63.50p 63.50p 0
24/06/2015 63.50p 63.50p 63.50p 63.50p 0
23/06/2015 63.50p 63.50p 63.50p 63.50p 0
22/06/2015 63.50p 63.50p 63.50p 63.50p 0
19/06/2015 63.50p 63.50p 63.50p 63.50p 0
18/06/2015 63.50p 63.50p 62.50p 63.50p 0
17/06/2015 62.50p 62.50p 62.50p 62.50p 0
16/06/2015 62.50p 62.50p 62.50p 62.50p 0
15/06/2015 62.50p 62.50p 60.00p 62.50p 2300
12/06/2015 62.50p 62.50p 62.50p 62.50p 0
11/06/2015 62.50p 62.50p 62.50p 62.50p 0
10/06/2015 62.50p 62.50p 62.50p 62.50p 0
09/06/2015 62.50p 62.50p 62.50p 62.50p 0
08/06/2015 62.50p 62.50p 62.50p 62.50p 0
05/06/2015 62.50p 62.50p 62.50p 62.50p 0
04/06/2015 62.50p 62.50p 62.50p 62.50p 0
03/06/2015 62.50p 62.50p 62.50p 62.50p 0
02/06/2015 62.50p 62.50p 62.50p 62.50p 0
01/06/2015 62.50p 62.50p 62.50p 62.50p 0
29/05/2015 62.50p 62.50p 62.50p 62.50p 0
28/05/2015 62.50p 62.50p 62.50p 62.50p 0
27/05/2015 62.50p 62.50p 62.50p 62.50p 0
26/05/2015 62.50p 62.50p 62.50p 62.50p 0
22/05/2015 62.50p 62.50p 62.50p 62.50p 0
21/05/2015 62.50p 62.50p 62.50p 62.50p 0
20/05/2015 62.50p 62.50p 62.50p 62.50p 0
19/05/2015 62.50p 62.50p 62.50p 62.50p 0
18/05/2015 62.50p 62.50p 62.50p 62.50p 0
15/05/2015 62.50p 62.50p 62.50p 62.50p 0
14/05/2015 62.50p 62.50p 62.50p 62.50p 0
13/05/2015 62.50p 62.50p 62.50p 62.50p 0
12/05/2015 62.50p 62.50p 62.50p 62.50p 0
11/05/2015 62.50p 62.50p 62.50p 62.50p 0
08/05/2015 62.50p 62.50p 62.50p 62.50p 0
07/05/2015 62.50p 62.50p 62.50p 62.50p 0
06/05/2015 62.50p 62.50p 62.50p 62.50p 0
05/05/2015 62.50p 62.50p 62.50p 62.50p 0
01/05/2015 62.50p 62.50p 62.50p 62.50p 0
30/04/2015 62.50p 62.50p 62.50p 62.50p 0
29/04/2015 62.50p 62.50p 62.50p 62.50p 0
28/04/2015 62.50p 62.50p 62.50p 62.50p 0
27/04/2015 62.50p 62.50p 61.50p 62.50p 0
24/04/2015 62.50p 62.50p 62.50p 62.50p 0
23/04/2015 62.50p 62.50p 62.50p 62.50p 0
22/04/2015 62.50p 62.50p 62.50p 62.50p 40
21/04/2015 62.50p 62.50p 62.50p 62.50p 0
20/04/2015 62.50p 62.50p 62.50p 62.50p 0
17/04/2015 62.50p 62.50p 62.50p 62.50p 0
16/04/2015 62.50p 62.50p 62.50p 62.50p 0
15/04/2015 62.50p 62.50p 62.50p 62.50p 0
14/04/2015 62.50p 62.50p 62.50p 62.50p 0
13/04/2015 62.50p 62.50p 62.50p 62.50p 0
10/04/2015 62.50p 62.50p 62.50p 62.50p 0
09/04/2015 62.50p 62.50p 62.50p 62.50p 0
08/04/2015 62.50p 62.50p 62.50p 62.50p 0
07/04/2015 62.50p 62.50p 62.50p 62.50p 0
02/04/2015 62.50p 62.50p 62.50p 62.50p 0
01/04/2015 62.50p 62.50p 62.50p 62.50p 0
31/03/2015 62.50p 62.50p 62.50p 62.50p 0
30/03/2015 62.50p 62.50p 62.50p 62.50p 0
27/03/2015 62.50p 62.50p 62.50p 62.50p 0
26/03/2015 60.00p 62.50p 57.00p 62.50p 0
25/03/2015 57.00p 57.00p 57.00p 57.00p 0
24/03/2015 57.00p 57.00p 57.00p 57.00p 0
23/03/2015 57.00p 57.00p 57.00p 57.00p 0
20/03/2015 57.00p 57.00p 57.00p 57.00p 0
19/03/2015 57.00p 57.00p 57.00p 57.00p 0
18/03/2015 57.00p 57.00p 57.00p 57.00p 0
17/03/2015 57.00p 57.00p 57.00p 57.00p 0
16/03/2015 57.00p 57.00p 57.00p 57.00p 0
13/03/2015 57.00p 57.00p 57.00p 57.00p 0
12/03/2015 57.00p 57.00p 57.00p 57.00p 0
11/03/2015 57.00p 57.00p 57.00p 57.00p 0
10/03/2015 57.00p 57.00p 57.00p 57.00p 0
09/03/2015 57.00p 57.00p 56.00p 57.00p 6500
06/03/2015 57.00p 57.00p 56.00p 57.00p 28500
05/03/2015 57.00p 57.00p 57.00p 57.00p 0
04/03/2015 57.00p 57.00p 57.00p 57.00p 0
03/03/2015 57.00p 57.00p 57.00p 57.00p 0
02/03/2015 57.00p 57.00p 57.00p 57.00p 0
27/02/2015 57.00p 57.00p 57.00p 57.00p 0
26/02/2015 57.00p 57.00p 57.00p 57.00p 0
25/02/2015 57.00p 57.00p 57.00p 57.00p 0
24/02/2015 57.00p 57.00p 57.00p 57.00p 0
23/02/2015 57.00p 57.00p 57.00p 57.00p 0
20/02/2015 57.00p 57.00p 57.00p 57.00p 0
19/02/2015 57.00p 57.00p 57.00p 57.00p 0
18/02/2015 57.00p 57.00p 57.00p 57.00p 0
17/02/2015 57.00p 57.00p 57.00p 57.00p 0
16/02/2015 57.00p 57.00p 57.00p 57.00p 0
13/02/2015 57.00p 57.00p 57.00p 57.00p 0
12/02/2015 57.00p 57.00p 57.00p 57.00p 0
11/02/2015 57.00p 57.00p 57.00p 57.00p 0
10/02/2015 57.00p 57.00p 57.00p 57.00p 0
09/02/2015 57.00p 57.00p 57.00p 57.00p 0
06/02/2015 57.00p 57.00p 57.00p 57.00p 0
05/02/2015 57.00p 57.00p 56.50p 57.00p 0
04/02/2015 57.00p 57.00p 57.00p 57.00p 0
03/02/2015 57.00p 57.00p 57.00p 57.00p 0
02/02/2015 57.00p 57.00p 57.00p 57.00p 0
30/01/2015 57.00p 57.00p 57.00p 57.00p 0
29/01/2015 57.00p 57.00p 57.00p 57.00p 0
28/01/2015 57.00p 57.00p 57.00p 57.00p 0
27/01/2015 57.00p 57.00p 57.00p 57.00p 0
26/01/2015 57.00p 57.00p 57.00p 57.00p 0
23/01/2015 57.00p 57.00p 57.00p 57.00p 0
22/01/2015 57.00p 57.00p 57.00p 57.00p 0
21/01/2015 57.00p 57.00p 57.00p 57.00p 0
20/01/2015 57.00p 57.00p 57.00p 57.00p 0
19/01/2015 57.00p 57.00p 57.00p 57.00p 0
16/01/2015 57.00p 57.00p 57.00p 57.00p 0
15/01/2015 57.00p 57.00p 57.00p 57.00p 0
14/01/2015 57.00p 57.00p 57.00p 57.00p 0
13/01/2015 57.00p 57.00p 57.00p 57.00p 0
12/01/2015 57.00p 57.00p 57.00p 57.00p 0
09/01/2015 57.00p 57.00p 57.00p 57.00p 0
08/01/2015 57.00p 57.00p 57.00p 57.00p 0
07/01/2015 57.00p 57.00p 57.00p 57.00p 0
06/01/2015 57.00p 57.00p 57.00p 57.00p 0
05/01/2015 57.00p 57.00p 57.00p 57.00p 0
02/01/2015 57.00p 57.00p 57.00p 57.00p 0
31/12/2014 57.00p 57.00p 57.00p 57.00p 0
30/12/2014 57.00p 57.00p 57.00p 57.00p 0
29/12/2014 57.00p 57.00p 57.00p 57.00p 0
24/12/2014 57.00p 57.00p 57.00p 57.00p 0
23/12/2014 57.00p 57.00p 57.00p 57.00p 0
22/12/2014 57.00p 57.00p 57.00p 57.00p 0
19/12/2014 57.00p 57.00p 57.00p 57.00p 0
18/12/2014 57.00p 57.00p 57.00p 57.00p 0
17/12/2014 57.00p 57.00p 57.00p 57.00p 0
16/12/2014 57.00p 57.00p 57.00p 57.00p 0
15/12/2014 57.00p 57.00p 57.00p 57.00p 0
12/12/2014 57.00p 57.00p 55.00p 57.00p 0
11/12/2014 57.00p 57.00p 57.00p 57.00p 0
10/12/2014 57.00p 57.00p 57.00p 57.00p 0
09/12/2014 57.00p 57.00p 57.00p 57.00p 0
08/12/2014 57.00p 57.00p 57.00p 57.00p 0
05/12/2014 57.00p 57.00p 57.00p 57.00p 0

*Close Price adjusted for both dividends and splits