More Acquisitions (TMOR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/08/2023 0.60p 0.65p 0.60p 0.63p 911993
29/08/2023 0.60p 0.64p 0.60p 0.60p 849080
25/08/2023 0.60p 0.64p 0.56p 0.60p 154097
24/08/2023 0.55p 0.64p 0.54p 0.60p 790190
23/08/2023 0.55p 0.60p 0.55p 0.55p 2777211
22/08/2023 0.55p 0.55p 0.54p 0.55p 0
21/08/2023 0.55p 0.55p 0.53p 0.55p 425047
18/08/2023 0.55p 0.55p 0.54p 0.55p 0
17/08/2023 0.55p 0.59p 0.55p 0.55p 2000000
16/08/2023 0.58p 0.59p 0.55p 0.55p 201791
15/08/2023 0.58p 0.58p 0.58p 0.58p 0
14/08/2023 0.58p 0.58p 0.58p 0.58p 0
11/08/2023 0.60p 0.60p 0.55p 0.58p 2900000
10/08/2023 0.58p 0.60p 0.58p 0.60p 1150000
09/08/2023 0.58p 0.60p 0.58p 0.58p 120000
08/08/2023 0.58p 0.59p 0.58p 0.58p 500000
07/08/2023 0.60p 0.60p 0.55p 0.58p 1094354
04/08/2023 0.60p 0.60p 0.60p 0.60p 0
03/08/2023 0.63p 0.63p 0.60p 0.60p 600000
02/08/2023 0.63p 0.63p 0.60p 0.63p 254500
01/08/2023 0.63p 0.63p 0.60p 0.63p 53172
31/07/2023 0.58p 0.64p 0.58p 0.63p 2935614
28/07/2023 0.58p 0.58p 0.57p 0.58p 0
27/07/2023 0.58p 0.60p 0.58p 0.58p 417141
26/07/2023 0.58p 0.60p 0.57p 0.58p 736866
25/07/2023 0.58p 0.59p 0.58p 0.58p 84745
24/07/2023 0.58p 0.58p 0.57p 0.58p 0
21/07/2023 0.58p 0.58p 0.57p 0.58p 0
20/07/2023 0.58p 0.58p 0.56p 0.58p 1100000
19/07/2023 0.55p 0.58p 0.55p 0.58p 1000000
18/07/2023 0.55p 0.55p 0.54p 0.55p 0
17/07/2023 0.55p 0.55p 0.52p 0.55p 0
14/07/2023 0.55p 0.55p 0.55p 0.55p 200000
13/07/2023 0.55p 0.55p 0.54p 0.55p 0
12/07/2023 0.55p 0.55p 0.51p 0.55p 250000
11/07/2023 0.55p 0.58p 0.55p 0.55p 68741
10/07/2023 0.53p 0.60p 0.53p 0.55p 3229638
07/07/2023 0.53p 0.53p 0.52p 0.53p 0
06/07/2023 0.55p 0.53p 0.52p 0.53p 0
05/07/2023 0.55p 0.53p 0.52p 0.53p 0
04/07/2023 0.55p 0.53p 0.52p 0.53p 0
03/07/2023 0.55p 0.53p 0.52p 0.53p 0
30/06/2023 0.53p 0.53p 0.51p 0.53p 351601
29/06/2023 0.55p 0.55p 0.53p 0.53p 192000
28/06/2023 0.53p 0.53p 0.52p 0.53p 0
27/06/2023 0.58p 0.58p 0.51p 0.53p 3175536
26/06/2023 0.58p 0.58p 0.55p 0.58p 100000
23/06/2023 0.58p 0.58p 0.55p 0.58p 293630
22/06/2023 0.58p 0.58p 0.57p 0.58p 0
21/06/2023 0.60p 0.60p 0.55p 0.58p 425506
20/06/2023 0.60p 0.60p 0.59p 0.60p 0
19/06/2023 0.60p 0.60p 0.59p 0.60p 0
16/06/2023 0.60p 0.62p 0.60p 0.60p 1100000
15/06/2023 0.60p 0.60p 0.55p 0.60p 200000
14/06/2023 0.60p 0.60p 0.56p 0.60p 351685
13/06/2023 0.60p 0.60p 0.59p 0.60p 0
12/06/2023 0.60p 0.60p 0.59p 0.60p 0
09/06/2023 0.65p 0.65p 0.56p 0.60p 707230
08/06/2023 0.63p 0.65p 0.60p 0.63p 304128
07/06/2023 0.63p 0.64p 0.60p 0.63p 366672
06/06/2023 0.65p 0.65p 0.61p 0.63p 2249012
05/06/2023 0.70p 0.70p 0.63p 0.65p 1218423
02/06/2023 0.75p 0.75p 0.66p 0.70p 3691206
01/06/2023 0.65p 0.74p 0.62p 0.70p 23774314
31/05/2023 0.90p 0.95p 0.95p 0.95p 0
30/05/2023 0.90p 0.95p 0.95p 0.95p 0
26/05/2023 0.90p 0.95p 0.95p 0.95p 0
25/05/2023 0.90p 0.95p 0.95p 0.95p 0
24/05/2023 0.90p 0.95p 0.95p 0.95p 0
23/05/2023 0.90p 0.95p 0.95p 0.95p 0
22/05/2023 0.90p 0.95p 0.95p 0.95p 0
19/05/2023 0.90p 0.95p 0.95p 0.95p 0
18/05/2023 0.90p 0.95p 0.95p 0.95p 0
17/05/2023 0.90p 0.95p 0.95p 0.95p 0
16/05/2023 0.90p 0.95p 0.95p 0.95p 0
15/05/2023 0.90p 0.95p 0.95p 0.95p 0
12/05/2023 0.90p 0.95p 0.95p 0.95p 0
11/05/2023 0.90p 0.95p 0.95p 0.95p 0
10/05/2023 0.90p 0.95p 0.95p 0.95p 0
09/05/2023 0.90p 0.95p 0.95p 0.95p 0
05/05/2023 0.90p 0.95p 0.95p 0.95p 0
04/05/2023 0.90p 0.95p 0.95p 0.95p 0
03/05/2023 0.90p 0.95p 0.95p 0.95p 0
02/05/2023 0.90p 0.95p 0.95p 0.95p 0
28/04/2023 0.90p 0.95p 0.95p 0.95p 0
27/04/2023 0.90p 0.95p 0.95p 0.95p 0
26/04/2023 0.90p 0.95p 0.95p 0.95p 0
25/04/2023 0.90p 0.95p 0.95p 0.95p 0
24/04/2023 0.90p 0.95p 0.95p 0.95p 0
21/04/2023 0.90p 0.95p 0.95p 0.95p 0
20/04/2023 0.90p 0.95p 0.95p 0.95p 0
19/04/2023 0.90p 0.95p 0.95p 0.95p 0
18/04/2023 0.90p 0.95p 0.95p 0.95p 0
17/04/2023 0.90p 0.95p 0.95p 0.95p 0
14/04/2023 0.90p 0.95p 0.95p 0.95p 0
13/04/2023 0.90p 0.95p 0.95p 0.95p 0
12/04/2023 0.90p 0.95p 0.95p 0.95p 0
11/04/2023 0.90p 0.95p 0.95p 0.95p 0
06/04/2023 0.90p 0.95p 0.95p 0.95p 0
05/04/2023 0.90p 0.95p 0.95p 0.95p 0
04/04/2023 0.90p 0.95p 0.95p 0.95p 0
03/04/2023 0.90p 0.95p 0.95p 0.95p 0
31/03/2023 0.90p 0.95p 0.95p 0.95p 0
30/03/2023 0.90p 0.95p 0.95p 0.95p 0
29/03/2023 0.90p 0.95p 0.95p 0.95p 0
28/03/2023 0.90p 0.95p 0.95p 0.95p 0
27/03/2023 0.90p 0.95p 0.95p 0.95p 0
24/03/2023 0.90p 0.95p 0.95p 0.95p 0
23/03/2023 0.90p 0.95p 0.95p 0.95p 0
22/03/2023 0.90p 0.95p 0.95p 0.95p 0
21/03/2023 0.90p 0.95p 0.95p 0.95p 0
20/03/2023 0.90p 0.95p 0.95p 0.95p 0
17/03/2023 0.90p 0.95p 0.95p 0.95p 0
16/03/2023 0.90p 0.95p 0.95p 0.95p 0
15/03/2023 0.90p 0.95p 0.95p 0.95p 0
14/03/2023 0.90p 0.95p 0.95p 0.95p 0
13/03/2023 0.90p 0.95p 0.95p 0.95p 0
10/03/2023 0.90p 0.95p 0.95p 0.95p 0
09/03/2023 0.90p 0.95p 0.95p 0.95p 0
08/03/2023 0.90p 0.95p 0.95p 0.95p 0
07/03/2023 0.90p 0.95p 0.95p 0.95p 0
06/03/2023 0.90p 0.95p 0.95p 0.95p 0
03/03/2023 0.90p 0.95p 0.95p 0.95p 0
02/03/2023 0.90p 0.95p 0.95p 0.95p 0
01/03/2023 0.90p 0.95p 0.95p 0.95p 0
28/02/2023 0.90p 0.95p 0.95p 0.95p 0
27/02/2023 0.90p 0.95p 0.95p 0.95p 0
24/02/2023 0.90p 0.95p 0.95p 0.95p 0
23/02/2023 0.90p 0.95p 0.95p 0.95p 0
22/02/2023 0.90p 0.95p 0.95p 0.95p 0
21/02/2023 0.90p 0.95p 0.95p 0.95p 0
20/02/2023 0.90p 0.95p 0.95p 0.95p 0
17/02/2023 0.90p 0.95p 0.95p 0.95p 0
16/02/2023 0.90p 0.95p 0.95p 0.95p 0
15/02/2023 0.90p 0.95p 0.95p 0.95p 0
14/02/2023 0.90p 0.95p 0.95p 0.95p 0
13/02/2023 0.90p 0.95p 0.95p 0.95p 0
10/02/2023 0.90p 0.95p 0.95p 0.95p 0
09/02/2023 0.90p 0.95p 0.95p 0.95p 0
08/02/2023 0.90p 0.95p 0.95p 0.95p 0
07/02/2023 0.90p 0.95p 0.95p 0.95p 0
06/02/2023 0.90p 0.95p 0.95p 0.95p 0
03/02/2023 0.90p 0.95p 0.95p 0.95p 0
02/02/2023 0.90p 0.95p 0.95p 0.95p 0
01/02/2023 0.90p 0.95p 0.95p 0.95p 0
31/01/2023 0.90p 0.95p 0.95p 0.95p 0
30/01/2023 0.90p 0.95p 0.95p 0.95p 0
27/01/2023 0.90p 0.95p 0.95p 0.95p 0
26/01/2023 0.90p 0.95p 0.95p 0.95p 0
25/01/2023 0.90p 0.95p 0.95p 0.95p 0
24/01/2023 0.90p 0.95p 0.95p 0.95p 0
23/01/2023 0.90p 0.95p 0.95p 0.95p 0
20/01/2023 0.90p 0.95p 0.95p 0.95p 0
19/01/2023 0.90p 0.95p 0.95p 0.95p 0
18/01/2023 0.90p 0.95p 0.95p 0.95p 0
17/01/2023 0.90p 0.95p 0.95p 0.95p 0
16/01/2023 0.90p 0.95p 0.95p 0.95p 0
13/01/2023 0.90p 0.95p 0.95p 0.95p 0
12/01/2023 0.90p 0.95p 0.95p 0.95p 0
11/01/2023 0.90p 0.95p 0.95p 0.95p 0
10/01/2023 0.90p 0.95p 0.95p 0.95p 0
09/01/2023 0.90p 0.95p 0.95p 0.95p 0
06/01/2023 0.90p 0.95p 0.95p 0.95p 0
05/01/2023 0.90p 0.95p 0.95p 0.95p 0
04/01/2023 0.90p 0.95p 0.95p 0.95p 0
03/01/2023 0.90p 0.95p 0.95p 0.95p 0
30/12/2022 0.90p 0.95p 0.95p 0.95p 0
29/12/2022 0.90p 0.95p 0.95p 0.95p 0
28/12/2022 0.90p 0.95p 0.95p 0.95p 0
23/12/2022 0.90p 0.95p 0.95p 0.95p 0
22/12/2022 0.90p 0.95p 0.95p 0.95p 0
21/12/2022 0.90p 0.95p 0.95p 0.95p 0
20/12/2022 0.90p 0.95p 0.95p 0.95p 0
19/12/2022 0.90p 0.95p 0.95p 0.95p 0
16/12/2022 0.90p 0.95p 0.95p 0.95p 0
15/12/2022 0.90p 0.95p 0.95p 0.95p 0
14/12/2022 0.90p 0.95p 0.95p 0.95p 0
13/12/2022 0.90p 0.95p 0.95p 0.95p 0
12/12/2022 0.90p 0.95p 0.95p 0.95p 0
09/12/2022 0.90p 0.95p 0.95p 0.95p 0
08/12/2022 0.90p 0.95p 0.95p 0.95p 0
07/12/2022 0.90p 0.95p 0.95p 0.95p 0
06/12/2022 0.90p 0.95p 0.95p 0.95p 0
05/12/2022 0.90p 0.95p 0.95p 0.95p 0
02/12/2022 0.90p 0.95p 0.95p 0.95p 0
01/12/2022 0.90p 0.95p 0.95p 0.95p 0
30/11/2022 0.90p 0.95p 0.95p 0.95p 0
29/11/2022 0.90p 0.95p 0.95p 0.95p 0
28/11/2022 0.90p 0.95p 0.95p 0.95p 0
25/11/2022 0.90p 0.95p 0.95p 0.95p 0
24/11/2022 0.90p 0.95p 0.95p 0.95p 0
23/11/2022 0.90p 0.95p 0.95p 0.95p 0
22/11/2022 0.90p 0.95p 0.95p 0.95p 0
21/11/2022 0.90p 0.95p 0.95p 0.95p 0
18/11/2022 0.90p 0.95p 0.95p 0.95p 0
17/11/2022 0.90p 0.95p 0.95p 0.95p 0
16/11/2022 0.90p 0.95p 0.95p 0.95p 0
15/11/2022 0.90p 0.95p 0.95p 0.95p 0
14/11/2022 0.90p 0.95p 0.95p 0.95p 0
11/11/2022 0.90p 0.95p 0.95p 0.95p 0

*Close Price adjusted for both dividends and splits