More Acquisitions Plc (TMOR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:41AM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.6250 | 0.6450 | 0.6020 | 0.6250 | 0.6250 | 787,838 |
| 13 Jun 2024 | 0.6250 | 0.6290 | 0.6010 | 0.6250 | 0.6250 | 850,000 |
| 12 Jun 2024 | 0.6250 | 0.6280 | 0.6280 | 0.6250 | 0.6250 | 600,000 |
| 11 Jun 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 10 Jun 2024 | 0.6250 | 0.6300 | 0.6010 | 0.6250 | 0.6250 | 1,134,560 |
| 07 Jun 2024 | 0.6250 | 0.6400 | 0.6300 | 0.6250 | 0.6250 | 657,151 |
| 06 Jun 2024 | 0.6250 | 0.6400 | 0.6100 | 0.6250 | 0.6250 | 1,000,000 |
| 05 Jun 2024 | 0.6250 | 0.6000 | 0.6000 | 0.6250 | 0.6250 | 500,000 |
| 04 Jun 2024 | 0.6750 | 0.6150 | 0.6000 | 0.6250 | 0.6250 | 1,000,000 |
| 03 Jun 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 31 May 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 30 May 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 29 May 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 28 May 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 24 May 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 23 May 2024 | 0.6750 | 0.6150 | 0.6150 | 0.6750 | 0.6750 | 24,391 |
| 22 May 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 21 May 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 20 May 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 17 May 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 16 May 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 15 May 2024 | 0.6750 | 0.6500 | 0.6500 | 0.6750 | 0.6750 | 1,500,000 |
| 14 May 2024 | 0.6750 | 0.7250 | 0.7250 | 0.6750 | 0.6750 | 100,000 |
| 13 May 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 10 May 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 09 May 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 08 May 2024 | 0.6750 | 0.6790 | 0.6790 | 0.6750 | 0.6750 | 1,000,000 |
| 07 May 2024 | 0.6750 | 0.6790 | 0.6790 | 0.6750 | 0.6750 | 103,956 |
| 03 May 2024 | 0.6500 | 0.7270 | 0.6370 | 0.6750 | 0.6750 | 7,748,032 |
| 02 May 2024 | 0.5750 | 0.6000 | 0.6000 | 0.6500 | 0.6500 | 236,823 |
| 01 May 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 30 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 29 Apr 2024 | 0.5750 | 0.5920 | 0.5920 | 0.5750 | 0.5750 | 309,005 |
| 26 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 25 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 24 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 23 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 22 Apr 2024 | 0.5750 | 0.5610 | 0.5610 | 0.5750 | 0.5750 | 22,000 |
| 19 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 18 Apr 2024 | 0.5500 | 0.6280 | 0.5500 | 0.5750 | 0.5750 | 1,317,309 |
| 17 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 16 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 15 Apr 2024 | 0.5500 | 0.5930 | 0.5020 | 0.5500 | 0.5500 | 307,168 |
| 12 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 11 Apr 2024 | 0.5500 | 0.5930 | 0.5900 | 0.5500 | 0.5500 | 665,789 |
| 10 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 09 Apr 2024 | 0.5100 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 16,197 |
| 08 Apr 2024 | 0.5100 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 83,762 |
| 05 Apr 2024 | 0.5100 | 0.5930 | 0.5440 | 0.5500 | 0.5500 | 669,393 |
| 04 Apr 2024 | 0.5100 | 0.4240 | 0.4240 | 0.5100 | 0.5100 | 192,751 |
| 03 Apr 2024 | 0.5250 | 0.5740 | 0.4530 | 0.5100 | 0.5100 | 127,898 |
| 02 Apr 2024 | 0.5500 | 0.5490 | 0.5000 | 0.5250 | 0.5250 | 636,322 |
| 28 Mar 2024 | 0.5500 | 0.5000 | 0.5000 | 0.5250 | 0.5250 | 250,000 |
| 27 Mar 2024 | 0.5500 | 0.5010 | 0.5010 | 0.5250 | 0.5250 | 150,557 |
| 26 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 25 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 22 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 21 Mar 2024 | 0.5750 | 0.5530 | 0.5500 | 0.5750 | 0.5750 | 2,353,124 |
| 20 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 19 Mar 2024 | 0.5750 | 0.5500 | 0.5500 | 0.5750 | 0.5750 | 42,270 |
| 18 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 15 Mar 2024 | 0.6750 | 0.5870 | 0.5870 | 0.5750 | 0.5750 | 9,591 |
| 14 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 13 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 12 Mar 2024 | 0.6000 | 0.6250 | 0.5940 | 0.5750 | 0.5750 | 408,350 |
| 11 Mar 2024 | 0.6000 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 100,000 |
| 08 Mar 2024 | 0.6000 | 0.6200 | 0.5850 | 0.6000 | 0.6000 | 4,138,310 |
| 07 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 06 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 05 Mar 2024 | 0.6250 | 0.5500 | 0.5500 | 0.6000 | 0.6000 | 814,600 |
| 04 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 01 Mar 2024 | 0.6250 | 0.5670 | 0.5670 | 0.6250 | 0.6250 | 200,000 |
| 29 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 28 Feb 2024 | 0.6250 | 0.5770 | 0.5770 | 0.6250 | 0.6250 | 500,000 |
| 27 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 26 Feb 2024 | 0.6250 | 0.6000 | 0.5800 | 0.6250 | 0.6250 | 1,500,000 |
| 23 Feb 2024 | 0.6250 | 0.6700 | 0.6700 | 0.6250 | 0.6250 | 700,000 |
| 22 Feb 2024 | 0.6500 | 0.6150 | 0.6150 | 0.6250 | 0.6250 | 1,000,000 |
| 21 Feb 2024 | 0.6500 | 0.6100 | 0.6100 | 0.6500 | 0.6500 | 1,000,000 |
| 20 Feb 2024 | 0.6500 | 0.6160 | 0.6160 | 0.6500 | 0.6500 | 200,000 |
| 19 Feb 2024 | 0.6500 | 0.6750 | 0.6750 | 0.6500 | 0.6500 | 2,592,000 |
| 16 Feb 2024 | 0.6500 | 0.6700 | 0.6070 | 0.6500 | 0.6500 | 750,000 |
| 15 Feb 2024 | 0.6500 | 0.6700 | 0.6600 | 0.6500 | 0.6500 | 191,987 |
| 14 Feb 2024 | 0.7000 | 0.6000 | 0.6000 | 0.6500 | 0.6500 | 1,500,000 |
| 13 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 12 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 09 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 08 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 07 Feb 2024 | 0.7000 | 0.6800 | 0.6150 | 0.6750 | 0.6750 | 800,000 |
| 06 Feb 2024 | 0.7000 | 0.6900 | 0.6150 | 0.6750 | 0.6750 | 381,579 |
| 05 Feb 2024 | 0.6750 | 0.6900 | 0.6520 | 0.6750 | 0.6750 | 1,275,000 |
| 02 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 01 Feb 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 31 Jan 2024 | 0.6750 | 0.6780 | 0.6000 | 0.6750 | 0.6750 | 615,819 |
| 30 Jan 2024 | 0.6750 | 0.6030 | 0.6030 | 0.6750 | 0.6750 | 14,926 |
| 29 Jan 2024 | 0.6750 | 0.6800 | 0.6000 | 0.6750 | 0.6750 | 2,851,687 |
| 26 Jan 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6750 | 0.6750 | 5,467,700 |
| 25 Jan 2024 | 0.6500 | 0.6050 | 0.6000 | 0.6500 | 0.6500 | 2,010,846 |
| 24 Jan 2024 | 0.7250 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 2,300,000 |
| 23 Jan 2024 | 0.7500 | 0.7400 | 0.7400 | 0.7250 | 0.7250 | 1,351,533 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.