More Acquisitions (TMOR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. More Acquisitions

Date Open High Low Close* Volume
14/06/2024 0.63p 0.65p 0.60p 0.63p 787838
13/06/2024 0.63p 0.63p 0.60p 0.63p 850000
12/06/2024 0.63p 0.63p 0.63p 0.63p 600000
11/06/2024 0.63p 0.63p 0.62p 0.63p 0
10/06/2024 0.63p 0.63p 0.60p 0.63p 1134560
07/06/2024 0.63p 0.64p 0.63p 0.63p 657151
06/06/2024 0.63p 0.64p 0.63p 0.63p 0
05/06/2024 0.63p 0.63p 0.60p 0.63p 500000
04/06/2024 0.68p 0.68p 0.60p 0.63p 1000000
03/06/2024 0.68p 0.68p 0.65p 0.68p 0
31/05/2024 0.68p 0.68p 0.65p 0.68p 0
30/05/2024 0.68p 0.68p 0.65p 0.68p 0
29/05/2024 0.68p 0.68p 0.65p 0.68p 0
28/05/2024 0.68p 0.68p 0.65p 0.68p 0
24/05/2024 0.68p 0.68p 0.65p 0.68p 0
23/05/2024 0.68p 0.68p 0.62p 0.68p 24391
22/05/2024 0.68p 0.68p 0.65p 0.68p 0
21/05/2024 0.68p 0.68p 0.65p 0.68p 0
20/05/2024 0.68p 0.68p 0.65p 0.68p 0
17/05/2024 0.68p 0.68p 0.65p 0.68p 0
16/05/2024 0.68p 0.68p 0.65p 0.68p 0
15/05/2024 0.68p 0.68p 0.65p 0.68p 1500000
14/05/2024 0.68p 0.73p 0.68p 0.68p 100000
13/05/2024 0.68p 0.68p 0.65p 0.68p 0
10/05/2024 0.68p 0.68p 0.65p 0.68p 0
09/05/2024 0.68p 0.68p 0.65p 0.68p 0
08/05/2024 0.68p 0.68p 0.68p 0.68p 1000000
07/05/2024 0.68p 0.68p 0.68p 0.68p 103956
03/05/2024 0.65p 0.73p 0.64p 0.68p 7748032
02/05/2024 0.58p 0.65p 0.58p 0.65p 236823
01/05/2024 0.65p 0.68p 0.58p 0.58p 0
30/04/2024 0.58p 0.58p 0.58p 0.58p 0
29/04/2024 0.58p 0.59p 0.58p 0.58p 309005
26/04/2024 0.58p 0.58p 0.58p 0.58p 0
25/04/2024 0.58p 0.58p 0.58p 0.58p 0
24/04/2024 0.58p 0.58p 0.58p 0.58p 0
23/04/2024 0.58p 0.58p 0.58p 0.58p 0
22/04/2024 0.58p 0.58p 0.56p 0.58p 22000
19/04/2024 0.58p 0.58p 0.58p 0.58p 0
18/04/2024 0.55p 0.63p 0.55p 0.58p 1317309
17/04/2024 0.55p 0.55p 0.55p 0.55p 0
16/04/2024 0.55p 0.55p 0.55p 0.55p 0
15/04/2024 0.55p 0.59p 0.50p 0.55p 307168
12/04/2024 0.55p 0.55p 0.55p 0.55p 0
11/04/2024 0.55p 0.59p 0.55p 0.55p 665789
10/04/2024 0.55p 0.57p 0.55p 0.55p 0
09/04/2024 0.51p 0.59p 0.51p 0.55p 16197
08/04/2024 0.51p 0.59p 0.51p 0.55p 83762
05/04/2024 0.51p 0.59p 0.51p 0.55p 669393
04/04/2024 0.51p 0.51p 0.42p 0.51p 192751
03/04/2024 0.53p 0.57p 0.45p 0.51p 127898
02/04/2024 0.55p 0.55p 0.50p 0.53p 636322
28/03/2024 0.55p 0.55p 0.50p 0.53p 250000
27/03/2024 0.55p 0.55p 0.50p 0.53p 150557
26/03/2024 0.58p 0.58p 0.52p 0.53p 0
25/03/2024 0.58p 0.58p 0.58p 0.58p 0
22/03/2024 0.58p 0.58p 0.58p 0.58p 0
21/03/2024 0.58p 0.58p 0.55p 0.58p 2353124
20/03/2024 0.58p 0.58p 0.58p 0.58p 0
19/03/2024 0.58p 0.58p 0.55p 0.58p 42270
18/03/2024 0.58p 0.58p 0.58p 0.58p 0
15/03/2024 0.68p 0.68p 0.58p 0.58p 9591
14/03/2024 0.58p 0.58p 0.58p 0.58p 0
13/03/2024 0.58p 0.58p 0.58p 0.58p 0
12/03/2024 0.60p 0.63p 0.58p 0.58p 408350
11/03/2024 0.60p 0.64p 0.60p 0.60p 100000
08/03/2024 0.60p 0.62p 0.59p 0.60p 4138310
07/03/2024 0.60p 0.60p 0.60p 0.60p 0
06/03/2024 0.60p 0.60p 0.60p 0.60p 0
05/03/2024 0.63p 0.63p 0.55p 0.60p 814600
04/03/2024 0.63p 0.63p 0.63p 0.63p 0
01/03/2024 0.63p 0.63p 0.57p 0.63p 200000
29/02/2024 0.63p 0.63p 0.63p 0.63p 0
28/02/2024 0.63p 0.63p 0.58p 0.63p 500000
27/02/2024 0.63p 0.63p 0.63p 0.63p 0
26/02/2024 0.63p 0.63p 0.58p 0.63p 1500000
23/02/2024 0.63p 0.67p 0.63p 0.63p 700000
22/02/2024 0.65p 0.65p 0.62p 0.63p 1000000
21/02/2024 0.65p 0.65p 0.61p 0.65p 1000000
20/02/2024 0.65p 0.65p 0.62p 0.65p 200000
19/02/2024 0.65p 0.65p 0.65p 0.65p 0
16/02/2024 0.65p 0.67p 0.61p 0.65p 750000
15/02/2024 0.65p 0.67p 0.65p 0.65p 191987
14/02/2024 0.70p 0.70p 0.60p 0.65p 1500000
13/02/2024 0.70p 0.70p 0.65p 0.68p 0
12/02/2024 0.68p 0.68p 0.65p 0.68p 0
09/02/2024 0.70p 0.70p 0.65p 0.68p 0
08/02/2024 0.70p 0.70p 0.65p 0.68p 0
07/02/2024 0.70p 0.70p 0.62p 0.68p 800000
06/02/2024 0.70p 0.70p 0.62p 0.68p 381579
05/02/2024 0.68p 0.69p 0.65p 0.68p 1275000
02/02/2024 0.68p 0.70p 0.68p 0.68p 0
01/02/2024 0.68p 0.70p 0.68p 0.68p 0
31/01/2024 0.68p 0.68p 0.60p 0.68p 615819
30/01/2024 0.68p 0.68p 0.60p 0.68p 14926
29/01/2024 0.68p 0.68p 0.60p 0.68p 2851687
26/01/2024 0.65p 0.68p 0.65p 0.68p 5467700
25/01/2024 0.65p 0.65p 0.60p 0.65p 2010846
24/01/2024 0.73p 0.73p 0.61p 0.65p 2300000
23/01/2024 0.75p 0.75p 0.73p 0.73p 1351533
22/01/2024 0.90p 1.00p 0.65p 0.75p 25355448
19/01/2024 0.50p 0.54p 0.47p 0.50p 1320573
18/01/2024 0.50p 0.54p 0.50p 0.50p 10000000
17/01/2024 0.50p 0.52p 0.50p 0.50p 0
16/01/2024 0.50p 0.52p 0.50p 0.50p 0
15/01/2024 0.50p 0.52p 0.50p 0.50p 0
12/01/2024 0.50p 0.52p 0.50p 0.50p 0
11/01/2024 0.50p 0.50p 0.47p 0.50p 51697
10/01/2024 0.50p 0.52p 0.50p 0.50p 0
09/01/2024 0.50p 0.52p 0.50p 0.50p 0
08/01/2024 0.50p 0.52p 0.50p 0.50p 0
05/01/2024 0.50p 0.50p 0.47p 0.50p 806581
04/01/2024 0.50p 0.51p 0.45p 0.50p 2055778
03/01/2024 0.50p 0.52p 0.50p 0.50p 0
02/01/2024 0.50p 0.52p 0.50p 0.50p 0
29/12/2023 0.50p 0.52p 0.50p 0.50p 0
28/12/2023 0.50p 0.52p 0.50p 0.50p 0
27/12/2023 0.50p 0.52p 0.50p 0.50p 0
22/12/2023 0.50p 0.52p 0.50p 0.50p 100085
21/12/2023 0.53p 0.53p 0.50p 0.50p 100000
20/12/2023 0.53p 0.53p 0.53p 0.53p 0
19/12/2023 0.53p 0.53p 0.53p 0.53p 0
18/12/2023 0.53p 0.53p 0.46p 0.53p 789562
15/12/2023 0.53p 0.53p 0.53p 0.53p 0
14/12/2023 0.53p 0.53p 0.46p 0.53p 1068284
13/12/2023 0.53p 0.53p 0.53p 0.53p 0
12/12/2023 0.53p 0.53p 0.53p 0.53p 0
11/12/2023 0.53p 0.53p 0.50p 0.53p 252194
08/12/2023 0.55p 0.55p 0.50p 0.53p 1000398
07/12/2023 0.55p 0.60p 0.55p 0.60p 3800
06/12/2023 0.50p 0.55p 0.50p 0.55p 1250000
05/12/2023 0.50p 0.52p 0.50p 0.50p 0
04/12/2023 0.50p 0.52p 0.50p 0.50p 0
01/12/2023 0.50p 0.50p 0.45p 0.50p 1100000
30/11/2023 0.50p 0.52p 0.50p 0.50p 0
29/11/2023 0.50p 0.50p 0.45p 0.50p 112971
28/11/2023 0.50p 0.50p 0.47p 0.50p 350000
27/11/2023 0.50p 0.50p 0.47p 0.50p 200000
24/11/2023 0.45p 0.50p 0.45p 0.50p 1000000
23/11/2023 0.45p 0.45p 0.42p 0.45p 0
22/11/2023 0.45p 0.45p 0.42p 0.45p 0
21/11/2023 0.51p 0.51p 0.45p 0.45p 500000
20/11/2023 0.53p 0.53p 0.53p 0.53p 0
17/11/2023 0.53p 0.53p 0.53p 0.53p 0
16/11/2023 0.53p 0.53p 0.52p 0.53p 38152
15/11/2023 0.53p 0.53p 0.52p 0.53p 100000
14/11/2023 0.53p 0.53p 0.53p 0.53p 0
13/11/2023 0.53p 0.53p 0.52p 0.53p 197517
10/11/2023 0.53p 0.53p 0.53p 0.53p 0
09/11/2023 0.53p 0.55p 0.53p 0.53p 1055000
08/11/2023 0.53p 0.53p 0.53p 0.53p 0
07/11/2023 0.53p 0.53p 0.53p 0.53p 0
06/11/2023 0.53p 0.53p 0.53p 0.53p 0
03/11/2023 0.53p 0.55p 0.53p 0.53p 1000000
02/11/2023 0.53p 0.53p 0.53p 0.53p 0
01/11/2023 0.53p 0.53p 0.53p 0.53p 0
31/10/2023 0.53p 0.53p 0.53p 0.53p 0
30/10/2023 0.53p 0.53p 0.53p 0.53p 0
27/10/2023 0.53p 0.53p 0.53p 0.53p 0
26/10/2023 0.53p 0.54p 0.50p 0.53p 558596
25/10/2023 0.53p 0.53p 0.53p 0.53p 0
24/10/2023 0.53p 0.53p 0.50p 0.53p 179856
23/10/2023 0.53p 0.53p 0.50p 0.53p 100000
20/10/2023 0.55p 0.55p 0.50p 0.53p 101899
19/10/2023 0.55p 0.63p 0.50p 0.55p 0
18/10/2023 0.55p 0.55p 0.55p 0.55p 0
17/10/2023 0.55p 0.55p 0.54p 0.55p 0
16/10/2023 0.55p 0.55p 0.55p 0.55p 0
13/10/2023 0.55p 0.55p 0.55p 0.55p 0
12/10/2023 0.55p 0.55p 0.55p 0.55p 100000
11/10/2023 0.55p 0.55p 0.55p 0.55p 0
10/10/2023 0.55p 0.55p 0.50p 0.55p 148953
09/10/2023 0.55p 0.55p 0.55p 0.55p 0
06/10/2023 0.55p 0.55p 0.51p 0.55p 99416
05/10/2023 0.55p 0.55p 0.55p 0.55p 0
04/10/2023 0.55p 0.55p 0.55p 0.55p 0
03/10/2023 0.55p 0.55p 0.51p 0.55p 211206
02/10/2023 0.55p 0.55p 0.55p 0.55p 0
29/09/2023 0.55p 0.55p 0.55p 0.55p 0
28/09/2023 0.55p 0.55p 0.55p 0.55p 0
27/09/2023 0.55p 0.55p 0.51p 0.55p 225862
26/09/2023 0.55p 0.55p 0.55p 0.55p 300000
25/09/2023 0.58p 0.58p 0.50p 0.55p 216113
22/09/2023 0.58p 0.58p 0.58p 0.58p 0
21/09/2023 0.58p 0.58p 0.55p 0.58p 100000
20/09/2023 0.60p 0.62p 0.58p 0.58p 0
19/09/2023 0.60p 0.60p 0.60p 0.60p 0
18/09/2023 0.60p 0.60p 0.60p 0.60p 0
15/09/2023 0.60p 0.60p 0.60p 0.60p 0
14/09/2023 0.60p 0.60p 0.56p 0.60p 500000
13/09/2023 0.60p 0.60p 0.60p 0.60p 0
12/09/2023 0.60p 0.60p 0.56p 0.60p 400000
11/09/2023 0.60p 0.60p 0.60p 0.60p 0
08/09/2023 0.60p 0.60p 0.56p 0.60p 100000
07/09/2023 0.60p 0.60p 0.56p 0.60p 250000
06/09/2023 0.60p 0.60p 0.57p 0.60p 500000
05/09/2023 0.60p 0.62p 0.58p 0.60p 1280315
04/09/2023 0.60p 0.60p 0.60p 0.60p 0
01/09/2023 0.63p 0.63p 0.59p 0.60p 700000
31/08/2023 0.63p 0.63p 0.60p 0.63p 229541

*Close Price adjusted for both dividends and splits