More Acquisitions (TMOR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/11/2022 0.90p 0.95p 0.95p 0.95p 0
09/11/2022 0.90p 0.95p 0.95p 0.95p 0
08/11/2022 0.90p 0.95p 0.95p 0.95p 0
07/11/2022 0.90p 0.95p 0.95p 0.95p 0
04/11/2022 0.90p 0.95p 0.95p 0.95p 0
03/11/2022 0.90p 0.95p 0.95p 0.95p 0
02/11/2022 0.90p 0.95p 0.95p 0.95p 0
01/11/2022 0.90p 0.95p 0.95p 0.95p 0
31/10/2022 0.90p 0.95p 0.95p 0.95p 0
28/10/2022 0.90p 0.95p 0.95p 0.95p 0
27/10/2022 0.90p 0.95p 0.95p 0.95p 0
26/10/2022 0.90p 0.95p 0.95p 0.95p 0
25/10/2022 0.90p 0.95p 0.95p 0.95p 0
24/10/2022 0.90p 0.95p 0.95p 0.95p 0
21/10/2022 0.90p 0.95p 0.95p 0.95p 0
20/10/2022 0.90p 0.95p 0.95p 0.95p 0
19/10/2022 0.90p 0.95p 0.95p 0.95p 0
18/10/2022 0.90p 0.95p 0.95p 0.95p 0
17/10/2022 0.90p 0.95p 0.95p 0.95p 0
14/10/2022 0.90p 0.95p 0.95p 0.95p 0
13/10/2022 0.90p 0.95p 0.95p 0.95p 0
12/10/2022 0.90p 0.95p 0.95p 0.95p 0
11/10/2022 0.90p 0.95p 0.95p 0.95p 0
10/10/2022 0.90p 0.95p 0.95p 0.95p 0
07/10/2022 0.90p 0.95p 0.95p 0.95p 0
06/10/2022 0.90p 0.95p 0.95p 0.95p 0
05/10/2022 0.90p 0.95p 0.95p 0.95p 0
04/10/2022 0.90p 0.95p 0.95p 0.95p 0
03/10/2022 0.90p 0.95p 0.95p 0.95p 0
30/09/2022 0.90p 0.95p 0.95p 0.95p 0
29/09/2022 0.90p 0.95p 0.95p 0.95p 0
28/09/2022 0.90p 0.95p 0.95p 0.95p 0
27/09/2022 0.90p 0.95p 0.95p 0.95p 0
26/09/2022 0.90p 0.95p 0.90p 0.95p 0
23/09/2022 0.90p 0.95p 0.95p 0.95p 0
22/09/2022 0.90p 1.02p 0.88p 0.95p 10980367
21/09/2022 0.90p 0.92p 0.85p 0.90p 3766968
20/09/2022 0.90p 0.90p 0.90p 0.90p 0
16/09/2022 0.93p 0.93p 0.89p 0.90p 3063480
15/09/2022 0.93p 0.93p 0.92p 0.93p 200000
14/09/2022 0.93p 0.95p 0.87p 0.93p 2650000
13/09/2022 0.90p 0.93p 0.90p 0.93p 358169
12/09/2022 0.90p 0.95p 0.90p 0.90p 1236644
09/09/2022 0.95p 0.95p 0.87p 0.90p 1233662
08/09/2022 0.85p 0.95p 0.85p 0.93p 5004877
07/09/2022 0.85p 0.86p 0.85p 0.85p 200000
06/09/2022 0.83p 0.85p 0.83p 0.85p 265569
05/09/2022 0.88p 0.88p 0.80p 0.83p 1998088
02/09/2022 0.90p 0.91p 0.82p 0.88p 1829755
01/09/2022 0.98p 0.98p 0.80p 0.90p 3050000
31/08/2022 0.98p 0.98p 0.95p 0.98p 300000
30/08/2022 1.00p 1.00p 0.85p 0.98p 1835224
26/08/2022 1.00p 1.00p 1.00p 1.00p 0
25/08/2022 1.00p 1.00p 0.95p 1.00p 12446
24/08/2022 1.00p 1.00p 1.00p 1.00p 0
23/08/2022 1.00p 1.00p 1.00p 1.00p 0
22/08/2022 1.00p 1.00p 1.00p 1.00p 0
19/08/2022 1.00p 1.00p 1.00p 1.00p 0
18/08/2022 1.00p 1.00p 1.00p 1.00p 0
17/08/2022 1.00p 1.00p 0.96p 1.00p 500000
16/08/2022 1.00p 1.04p 0.96p 1.00p 1920948
15/08/2022 1.00p 1.00p 1.00p 1.00p 0
12/08/2022 1.00p 1.00p 1.00p 1.00p 0
11/08/2022 1.00p 1.04p 1.00p 1.00p 2542307
10/08/2022 1.00p 1.00p 1.00p 1.00p 0
09/08/2022 1.00p 1.00p 1.00p 1.00p 0
08/08/2022 1.00p 1.00p 0.96p 1.00p 103864
05/08/2022 1.00p 1.00p 0.96p 1.00p 57000
04/08/2022 1.00p 1.00p 1.00p 1.00p 0
03/08/2022 1.00p 1.00p 0.96p 1.00p 1625000
02/08/2022 1.00p 1.00p 1.00p 1.00p 0
01/08/2022 1.00p 1.00p 0.98p 1.00p 500000
29/07/2022 1.00p 1.05p 1.00p 1.00p 38277
28/07/2022 1.00p 1.00p 1.00p 1.00p 0
27/07/2022 1.00p 1.00p 0.96p 1.00p 101000
26/07/2022 1.00p 1.00p 1.00p 1.00p 0
25/07/2022 0.95p 1.05p 0.95p 1.00p 1441971
22/07/2022 0.95p 0.95p 0.95p 0.95p 0
21/07/2022 0.95p 0.99p 0.95p 0.95p 2000000
20/07/2022 0.95p 0.98p 0.90p 0.95p 1100000
19/07/2022 0.90p 0.96p 0.90p 0.95p 1757766
18/07/2022 0.90p 0.95p 0.89p 0.90p 1502294
15/07/2022 0.90p 0.94p 0.90p 0.90p 245848
14/07/2022 0.90p 0.90p 0.85p 0.90p 165551
13/07/2022 0.88p 0.94p 0.85p 0.90p 1064674
12/07/2022 0.88p 0.88p 0.85p 0.88p 1754566
11/07/2022 0.90p 0.90p 0.85p 0.88p 528362
08/07/2022 0.90p 0.90p 0.90p 0.90p 0
07/07/2022 0.90p 0.90p 0.85p 0.90p 103569
06/07/2022 0.95p 0.95p 0.85p 0.90p 1039731
05/07/2022 1.00p 1.00p 0.90p 0.95p 460000
04/07/2022 1.00p 1.00p 0.98p 0.98p 0
01/07/2022 1.00p 1.00p 0.95p 0.98p 73000
30/06/2022 1.00p 1.00p 0.95p 0.98p 240254
29/06/2022 1.00p 1.00p 0.95p 1.00p 285458
28/06/2022 1.00p 1.00p 0.95p 1.00p 110000
27/06/2022 1.00p 1.00p 0.95p 1.00p 700000
24/06/2022 1.00p 1.00p 0.93p 1.00p 408713
23/06/2022 1.00p 1.00p 1.00p 1.00p 102000
22/06/2022 1.00p 1.00p 0.95p 1.00p 263674
21/06/2022 1.00p 1.00p 1.00p 1.00p 0
20/06/2022 1.00p 1.00p 1.00p 1.00p 0
17/06/2022 1.00p 1.01p 0.95p 1.00p 1094544
16/06/2022 0.98p 1.02p 0.95p 1.00p 1597890
15/06/2022 0.98p 0.98p 0.95p 0.98p 75000
14/06/2022 1.00p 1.00p 0.95p 0.98p 602355
13/06/2022 1.03p 1.03p 0.95p 1.00p 1429390
10/06/2022 1.03p 1.03p 0.95p 1.03p 621503
09/06/2022 1.05p 1.05p 1.00p 1.03p 2060521
08/06/2022 1.05p 1.05p 1.01p 1.05p 100000
07/06/2022 1.10p 1.10p 1.01p 1.05p 2461988
06/06/2022 1.10p 1.14p 1.06p 1.10p 1594106
01/06/2022 1.10p 1.15p 1.06p 1.10p 2685305
31/05/2022 1.00p 1.15p 1.00p 1.10p 8735142
27/05/2022 1.00p 1.00p 0.96p 0.98p 88527
26/05/2022 1.00p 1.00p 0.98p 0.98p 235729
25/05/2022 1.00p 1.00p 0.95p 0.98p 10435966
24/05/2022 1.00p 1.10p 0.95p 1.10p 4045851
23/05/2022 1.08p 1.08p 0.97p 1.08p 413182
20/05/2022 1.05p 1.09p 1.00p 1.05p 235866
19/05/2022 1.08p 1.08p 1.05p 1.05p 0
18/05/2022 1.13p 1.13p 1.00p 1.05p 1463794
17/05/2022 1.13p 1.13p 1.13p 1.13p 0
16/05/2022 1.15p 1.15p 1.01p 1.13p 1114902
13/05/2022 1.15p 1.15p 1.11p 1.15p 79766
12/05/2022 1.13p 1.15p 1.02p 1.15p 2646830
11/05/2022 1.20p 1.20p 1.08p 1.17p 3575528
10/05/2022 1.20p 1.28p 1.20p 1.20p 162000
09/05/2022 1.23p 1.27p 1.15p 1.20p 2300153
06/05/2022 1.23p 1.30p 1.12p 1.23p 3308549
05/05/2022 1.25p 1.35p 1.15p 1.20p 6266909
04/05/2022 1.23p 1.48p 1.17p 1.28p 21359704
03/05/2022 1.13p 1.30p 1.13p 1.23p 1951042
29/04/2022 1.13p 1.15p 1.08p 1.15p 442704
28/04/2022 1.13p 1.15p 1.12p 1.15p 2900704
27/04/2022 1.13p 1.15p 1.10p 1.15p 1052713
26/04/2022 1.15p 1.15p 1.11p 1.15p 340000
25/04/2022 1.15p 1.18p 1.11p 1.15p 659368
22/04/2022 1.08p 1.24p 1.05p 1.15p 6285333
21/04/2022 1.05p 1.08p 1.05p 1.05p 2400
20/04/2022 1.05p 1.06p 1.00p 1.05p 1763788
19/04/2022 1.05p 1.06p 0.97p 1.05p 241663
14/04/2022 1.08p 1.08p 1.00p 1.05p 220608
13/04/2022 1.08p 1.09p 1.00p 1.05p 906853
12/04/2022 1.08p 1.08p 1.05p 1.05p 660377
11/04/2022 1.10p 1.10p 1.00p 1.05p 130000
08/04/2022 1.05p 1.05p 1.05p 1.05p 0
07/04/2022 1.13p 1.15p 0.95p 1.05p 4533180
06/04/2022 1.13p 1.14p 1.08p 1.13p 525778
05/04/2022 1.13p 1.14p 1.07p 1.13p 1050000
04/04/2022 1.18p 1.18p 1.06p 1.13p 1182422
01/04/2022 1.05p 1.19p 1.05p 1.15p 2818772
31/03/2022 1.08p 1.14p 1.00p 1.05p 3510536
30/03/2022 1.15p 1.15p 1.00p 1.08p 4087553
29/03/2022 1.15p 1.15p 1.10p 1.15p 40000
28/03/2022 1.25p 1.27p 1.15p 1.15p 1238806
25/03/2022 1.13p 1.34p 1.06p 1.25p 16909572
24/03/2022 1.15p 1.15p 1.00p 1.13p 2750000
23/03/2022 1.15p 1.15p 1.15p 1.15p 0
22/03/2022 1.15p 1.15p 1.15p 1.15p 0
21/03/2022 1.15p 1.25p 1.15p 1.15p 2720000
18/03/2022 1.15p 1.15p 1.15p 1.15p 0
17/03/2022 1.15p 1.15p 1.05p 1.15p 1500000
16/03/2022 1.15p 1.15p 1.05p 1.15p 42268
15/03/2022 1.15p 1.15p 1.05p 1.15p 100000
14/03/2022 1.10p 1.16p 1.05p 1.15p 642268
11/03/2022 1.10p 1.16p 1.10p 1.10p 419864
10/03/2022 1.10p 1.17p 1.10p 1.10p 200
09/03/2022 1.10p 1.10p 1.05p 1.10p 250000
08/03/2022 1.15p 1.24p 1.10p 1.10p 810109
07/03/2022 1.15p 1.25p 1.15p 1.15p 1082021
04/03/2022 1.20p 1.28p 1.10p 1.15p 16561253

*Close Price adjusted for both dividends and splits