Mortice Ltd. (DI) (MORT) Share Price

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

Date Open High Low Close* Volume
05/02/2018 25.50p 26.00p 25.50p 26.00p 0
02/02/2018 25.50p 25.50p 25.50p 25.50p 0
01/02/2018 30.00p 30.00p 25.00p 25.50p 5405
31/01/2018 30.00p 30.00p 30.00p 30.00p 0
30/01/2018 37.50p 37.50p 30.00p 30.00p 12897
29/01/2018 41.50p 41.50p 35.00p 37.50p 5333
26/01/2018 41.50p 41.50p 41.50p 41.50p 0
25/01/2018 41.50p 41.50p 41.50p 41.50p 0
24/01/2018 41.50p 41.50p 41.50p 41.50p 0
23/01/2018 41.50p 41.50p 41.50p 41.50p 0
22/01/2018 41.50p 41.50p 38.00p 41.50p 2000
19/01/2018 44.00p 44.00p 35.00p 41.50p 4700
18/01/2018 44.00p 44.00p 39.00p 39.00p 15000
17/01/2018 44.50p 44.50p 44.50p 44.50p 2413
16/01/2018 44.50p 44.50p 44.50p 44.50p 0
15/01/2018 44.50p 44.50p 44.50p 44.50p 0
12/01/2018 44.50p 44.50p 44.50p 44.50p 0
11/01/2018 44.50p 44.50p 42.00p 44.50p 500
10/01/2018 44.50p 44.50p 44.50p 44.50p 0
09/01/2018 44.50p 44.50p 44.50p 44.50p 0
08/01/2018 44.50p 45.33p 44.50p 44.50p 207
05/01/2018 44.50p 44.50p 44.50p 44.50p 0
04/01/2018 44.50p 44.50p 44.50p 44.50p 0
03/01/2018 44.50p 44.50p 44.50p 44.50p 0
02/01/2018 44.50p 44.50p 44.50p 44.50p 0
29/12/2017 44.50p 44.50p 44.50p 44.50p 0
28/12/2017 47.50p 47.50p 44.50p 44.50p 2750
27/12/2017 47.50p 47.50p 47.50p 47.50p 0
22/12/2017 47.50p 47.50p 47.50p 47.50p 0
21/12/2017 47.50p 47.50p 47.50p 47.50p 0
20/12/2017 47.50p 47.50p 47.50p 47.50p 0
19/12/2017 47.50p 47.50p 47.50p 47.50p 0
18/12/2017 44.00p 47.50p 44.00p 47.50p 20000
15/12/2017 44.00p 45.00p 44.00p 44.00p 10000
14/12/2017 44.00p 44.50p 44.00p 44.00p 0
13/12/2017 44.50p 45.00p 44.50p 44.50p 10000
12/12/2017 44.00p 45.00p 43.35p 44.50p 31535
11/12/2017 45.50p 45.50p 42.00p 44.00p 1448
08/12/2017 45.50p 45.50p 45.50p 45.50p 0
07/12/2017 46.50p 46.50p 45.50p 45.50p 0
06/12/2017 46.50p 46.50p 46.50p 46.50p 0
05/12/2017 46.50p 46.50p 46.50p 46.50p 0
04/12/2017 46.25p 46.50p 46.25p 46.50p 0
01/12/2017 47.25p 47.25p 46.25p 46.25p 0
30/11/2017 47.25p 47.25p 47.25p 47.25p 0
29/11/2017 50.50p 50.50p 47.25p 47.25p 0
28/11/2017 57.50p 57.50p 50.00p 50.50p 20748
27/11/2017 60.50p 60.50p 55.50p 57.50p 13067
24/11/2017 63.50p 63.50p 63.50p 63.50p 0
23/11/2017 63.50p 64.50p 63.50p 63.50p 1531
22/11/2017 63.50p 63.50p 63.50p 63.50p 0
21/11/2017 63.50p 63.50p 63.50p 63.50p 0
20/11/2017 64.50p 64.50p 63.50p 63.50p 0
17/11/2017 64.50p 64.50p 63.00p 64.50p 1000
16/11/2017 64.50p 64.50p 64.50p 64.50p 0
15/11/2017 64.50p 64.50p 64.50p 64.50p 0
14/11/2017 67.00p 67.00p 63.00p 64.50p 76000
13/11/2017 67.00p 67.00p 67.00p 67.00p 1485
10/11/2017 62.50p 67.00p 62.50p 67.00p 8566
09/11/2017 61.50p 62.50p 61.50p 62.50p 0
08/11/2017 61.50p 61.50p 61.50p 61.50p 0
07/11/2017 60.50p 61.50p 60.50p 61.50p 8745
06/11/2017 60.50p 60.50p 60.50p 60.50p 8000
03/11/2017 60.50p 60.50p 60.50p 60.50p 0
02/11/2017 61.00p 61.00p 60.50p 60.50p 0
01/11/2017 60.50p 61.00p 60.50p 61.00p 5000
31/10/2017 60.50p 60.50p 60.50p 60.50p 0
30/10/2017 60.50p 60.50p 60.50p 60.50p 0
27/10/2017 60.50p 60.50p 60.50p 60.50p 0
26/10/2017 60.50p 60.50p 60.50p 60.50p 0
25/10/2017 61.00p 61.00p 60.50p 60.50p 0
24/10/2017 58.50p 63.00p 58.50p 61.00p 8979
23/10/2017 68.50p 68.50p 67.00p 68.50p 2250
20/10/2017 68.50p 68.50p 67.00p 68.50p 3240
19/10/2017 68.50p 68.50p 63.00p 68.50p 11000
18/10/2017 68.50p 68.50p 68.50p 68.50p 0
17/10/2017 68.50p 68.50p 68.50p 68.50p 0
16/10/2017 68.50p 68.50p 68.50p 68.50p 0
13/10/2017 68.50p 68.50p 68.50p 68.50p 2824
12/10/2017 68.50p 68.50p 68.50p 68.50p 0
11/10/2017 68.00p 68.50p 68.00p 68.50p 0
10/10/2017 68.00p 68.00p 68.00p 68.00p 0
09/10/2017 68.00p 68.00p 68.00p 68.00p 0
06/10/2017 62.00p 68.00p 61.50p 68.00p 1519
05/10/2017 61.00p 61.50p 61.00p 61.50p 7000
04/10/2017 61.00p 61.00p 60.00p 61.00p 1000
03/10/2017 60.00p 60.00p 60.00p 60.00p 0
02/10/2017 66.50p 66.50p 60.00p 60.00p 2750
29/09/2017 73.50p 73.50p 66.50p 66.50p 1400
28/09/2017 73.50p 73.50p 73.50p 73.50p 900
27/09/2017 73.50p 73.50p 73.50p 73.50p 0
26/09/2017 73.50p 73.50p 73.50p 73.50p 6667
25/09/2017 73.50p 73.50p 73.00p 73.50p 1000
22/09/2017 73.50p 73.50p 73.00p 73.00p 7500
21/09/2017 73.50p 73.50p 73.50p 73.50p 0
20/09/2017 73.50p 73.50p 73.50p 73.50p 0
19/09/2017 74.50p 74.50p 73.50p 73.50p 6667
18/09/2017 74.50p 74.50p 74.50p 74.50p 0
15/09/2017 74.50p 74.50p 74.50p 74.50p 0
14/09/2017 74.50p 74.50p 74.50p 74.50p 0
13/09/2017 74.50p 74.50p 74.50p 74.50p 0
12/09/2017 74.50p 74.50p 74.50p 74.50p 0
11/09/2017 74.50p 74.50p 74.50p 74.50p 3700
08/09/2017 74.50p 74.50p 74.50p 74.50p 0
07/09/2017 74.50p 75.50p 74.50p 74.50p 8100
06/09/2017 62.75p 74.50p 62.75p 74.50p 7527
05/09/2017 61.50p 62.75p 61.50p 62.75p 4700
04/09/2017 54.00p 61.50p 54.00p 61.50p 17209
01/09/2017 55.50p 55.50p 54.00p 54.00p 6026
31/08/2017 57.50p 57.50p 55.50p 55.50p 0
30/08/2017 57.50p 57.50p 57.50p 57.50p 0
29/08/2017 58.25p 58.25p 55.50p 57.50p 10167
25/08/2017 58.25p 58.25p 58.25p 58.25p 0
24/08/2017 58.25p 58.25p 58.25p 58.25p 0
23/08/2017 58.25p 58.25p 58.25p 58.25p 0
22/08/2017 59.00p 59.00p 58.25p 58.25p 9000
21/08/2017 66.00p 66.00p 59.00p 59.00p 6708
18/08/2017 75.50p 75.50p 66.00p 66.00p 11737
17/08/2017 79.00p 79.00p 75.50p 75.50p 1552
16/08/2017 79.00p 79.00p 79.00p 79.00p 0
15/08/2017 79.00p 79.00p 79.00p 79.00p 0
14/08/2017 79.00p 79.00p 79.00p 79.00p 0
11/08/2017 81.50p 81.50p 79.00p 79.00p 2500
10/08/2017 81.50p 81.50p 81.50p 81.50p 0
09/08/2017 81.50p 81.50p 81.50p 81.50p 1000
08/08/2017 81.50p 81.50p 81.50p 81.50p 0
07/08/2017 81.50p 81.50p 81.50p 81.50p 0
04/08/2017 81.50p 81.50p 81.50p 81.50p 750
03/08/2017 82.00p 82.00p 81.50p 81.50p 1839
02/08/2017 86.00p 86.00p 82.00p 82.00p 0
01/08/2017 86.00p 86.00p 86.00p 86.00p 0
31/07/2017 86.00p 86.00p 86.00p 86.00p 1000
28/07/2017 86.00p 86.00p 86.00p 86.00p 10000
27/07/2017 83.50p 86.00p 83.50p 86.00p 600
26/07/2017 83.50p 83.50p 83.50p 83.50p 3168
25/07/2017 83.00p 83.50p 83.00p 83.50p 11674
24/07/2017 85.00p 85.00p 83.00p 83.00p 1795
21/07/2017 82.50p 83.00p 82.50p 83.00p 2662
20/07/2017 82.50p 82.50p 82.50p 82.50p 300
19/07/2017 82.50p 82.50p 82.50p 82.50p 2453
18/07/2017 82.50p 82.50p 82.50p 82.50p 0
17/07/2017 82.50p 82.50p 82.50p 82.50p 170
14/07/2017 91.00p 91.00p 81.50p 82.50p 13750
13/07/2017 91.00p 91.00p 91.00p 91.00p 1527
12/07/2017 85.00p 91.00p 85.00p 91.00p 6739
11/07/2017 98.00p 98.00p 78.50p 85.00p 43373
10/07/2017 96.00p 96.00p 96.00p 96.00p 0
07/07/2017 96.00p 96.00p 96.00p 96.00p 0
06/07/2017 96.00p 96.00p 96.00p 96.00p 0
05/07/2017 96.00p 96.00p 96.00p 96.00p 0
04/07/2017 96.00p 96.00p 96.00p 96.00p 4000
03/07/2017 96.00p 96.00p 96.00p 96.00p 0
30/06/2017 96.00p 96.50p 96.00p 96.00p 1600
29/06/2017 97.00p 97.00p 96.50p 96.50p 1000
28/06/2017 97.00p 97.00p 97.00p 97.00p 0
27/06/2017 97.00p 97.00p 97.00p 97.00p 5000
26/06/2017 98.00p 98.00p 97.00p 97.00p 1500
23/06/2017 98.00p 98.00p 98.00p 98.00p 3000
22/06/2017 98.00p 98.00p 98.00p 98.00p 0
21/06/2017 98.50p 98.50p 98.00p 98.00p 0
20/06/2017 98.50p 99.00p 98.50p 98.50p 0
19/06/2017 98.50p 98.50p 98.50p 98.50p 0
16/06/2017 98.50p 98.50p 98.50p 98.50p 0
15/06/2017 98.50p 98.50p 98.50p 98.50p 0
14/06/2017 98.50p 98.50p 97.00p 98.50p 1000
13/06/2017 98.25p 98.50p 97.00p 98.50p 7916
12/06/2017 98.00p 98.25p 96.50p 98.25p 13919
09/06/2017 98.00p 98.00p 98.00p 98.00p 0
08/06/2017 98.00p 98.00p 96.00p 98.00p 1250
07/06/2017 99.00p 99.05p 96.00p 98.00p 7750
06/06/2017 100.50p 100.50p 98.00p 98.00p 3313
05/06/2017 100.50p 100.50p 100.50p 100.50p 0
02/06/2017 100.50p 100.50p 100.00p 100.50p 991
01/06/2017 100.50p 100.50p 100.50p 100.50p 0
31/05/2017 100.50p 100.50p 99.00p 100.50p 53121
30/05/2017 100.50p 100.50p 100.50p 100.50p 0
26/05/2017 100.50p 100.50p 100.00p 100.50p 1000
25/05/2017 100.50p 100.50p 100.00p 100.50p 6987
24/05/2017 103.00p 103.00p 100.50p 100.50p 10000
23/05/2017 102.00p 103.00p 102.00p 103.00p 2022
22/05/2017 102.00p 103.75p 101.00p 102.00p 34858
19/05/2017 100.50p 100.50p 99.00p 100.50p 20000
18/05/2017 100.50p 100.50p 99.00p 100.50p 1840
17/05/2017 100.00p 100.90p 99.00p 100.50p 84000
16/05/2017 100.00p 101.00p 99.40p 100.00p 19208
15/05/2017 95.00p 102.00p 94.00p 100.00p 189320
12/05/2017 92.00p 92.00p 92.00p 92.00p 0
11/05/2017 92.00p 92.00p 92.00p 92.00p 0
10/05/2017 92.00p 92.00p 92.00p 92.00p 0
09/05/2017 92.00p 92.78p 92.00p 92.00p 4000
08/05/2017 92.00p 92.00p 92.00p 92.00p 0
05/05/2017 92.00p 92.00p 92.00p 92.00p 0
04/05/2017 92.00p 92.00p 92.00p 92.00p 0
03/05/2017 92.00p 92.00p 91.50p 92.00p 0
02/05/2017 91.50p 91.50p 91.50p 91.50p 0
28/04/2017 91.50p 91.50p 91.50p 91.50p 0
27/04/2017 91.50p 91.50p 91.50p 91.50p 0
26/04/2017 91.50p 91.50p 91.50p 91.50p 0
25/04/2017 91.50p 92.80p 91.50p 91.50p 2139
24/04/2017 91.00p 92.90p 91.00p 91.50p 2033

*Close Price adjusted for both dividends and splits