MORT.L Share History

MORT.L Share Price history. The following table shows end-of-day data MORT historical share prices for MORT.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

MORT.L
Share Price MORT.L
Charts MORT.L
Trades MORT.L
History Compare
MORT.L MORT.L
Share News MORT.L
RNS MORT.L
Accounts

Date	Open	High	Low	Close	Volume
2019-08-23	12.50	14.00	12.50	12.50	0
2019-08-22	12.50	12.50	12.50	12.50	0
2019-08-21	12.50	12.50	12.50	12.50	0
2019-08-20	12.50	12.50	12.50	12.50	3,800
2019-08-19	12.50	12.50	12.50	12.50	36,300
2019-08-16	12.50	12.50	12.50	12.50	6,715
2019-08-15	12.50	12.50	12.50	12.50	379
2019-08-14	12.50	12.50	12.50	12.50	166,668
2019-08-13	10.00	10.00	10.00	10.00	345,800
2019-08-12	10.00	10.00	10.00	10.00	177,769
2019-08-09	10.00	12.00	12.00	10.00	444,127
2019-08-08	10.00	10.00	10.00	10.00	295,005
2019-08-07	10.00	10.00	10.00	10.00	0
2019-08-06	10.00	10.00	10.00	10.00	1,500
2019-08-05	10.00	10.00	10.00	10.00	5,089
2019-08-02	10.00	10.00	10.00	10.00	0
2019-08-01	10.00	10.00	10.00	10.00	0
2019-07-31	10.00	10.00	10.00	10.00	0
2019-07-30	10.00	10.00	10.00	10.00	0
2019-07-29	10.00	10.00	10.00	10.00	0
2019-07-26	10.00	10.00	10.00	10.00	0
2019-07-25	10.00	10.00	10.00	10.00	0
2019-07-24	10.00	10.00	10.00	10.00	0
2019-07-23	10.00	10.00	10.00	10.00	0
2019-07-22	10.00	10.00	10.00	10.00	0
2019-07-19	10.00	10.00	10.00	10.00	0
2019-07-18	10.00	10.00	10.00	10.00	0
2019-07-17	11.50	11.50	9.00	10.00	5,000
2019-07-16	11.50	12.00	12.00	11.50	33,980
2019-07-15	11.00	11.50	11.00	11.50	5,000
2019-07-12	9.25	11.00	9.25	11.00	5,000
2019-07-11	9.25	9.25	9.25	9.25	0
2019-07-10	8.75	9.25	8.75	9.25	25,000
2019-07-09	8.75	8.75	8.75	8.75	0
2019-07-08	8.75	8.75	8.75	8.75	0
2019-07-05	8.75	8.75	8.75	8.75	350
2019-07-04	8.75	8.75	8.75	8.75	0
2019-07-03	8.75	8.75	8.75	8.75	0
2019-07-02	8.75	8.75	8.75	8.75	0
2019-07-01	8.75	8.75	8.75	8.75	0
2019-06-28	8.75	8.75	8.75	8.75	0
2019-06-27	8.75	8.75	8.75	8.75	0
2019-06-26	8.75	8.75	7.50	8.75	1,095
2019-06-25	8.75	8.75	8.75	8.75	0
2019-06-24	8.75	8.75	8.75	8.75	0
2019-06-21	8.75	8.75	8.75	8.75	0
2019-06-20	8.75	8.75	8.75	8.75	0
2019-06-19	8.75	8.75	8.75	8.75	0
2019-06-18	8.75	8.75	8.75	8.75	25,000
2019-06-17	8.75	8.75	8.75	8.75	0
2019-06-14	8.75	8.75	8.75	8.75	0
2019-06-13	8.75	8.75	8.75	8.75	0
2019-06-12	8.75	8.75	8.75	8.75	0
2019-06-11	8.75	8.75	8.75	8.75	0
2019-06-10	8.75	8.75	8.75	8.75	0
2019-06-07	8.75	8.75	8.75	8.75	0
2019-06-06	8.25	8.75	8.25	8.75	25,000
2019-06-05	11.00	11.00	7.75	8.25	27,000
2019-06-04	11.00	11.00	11.00	11.00	0
2019-06-03	11.00	11.00	11.00	11.00	0
2019-05-31	11.00	11.00	11.00	11.00	0
2019-05-30	11.00	11.00	11.00	11.00	0
2019-05-29	11.00	11.00	11.00	11.00	22,500
2019-05-28	11.00	11.00	11.00	11.00	0
2019-05-24	11.00	11.00	11.00	11.00	0
2019-05-23	11.00	11.00	11.00	11.00	0
2019-05-22	11.00	11.00	11.00	11.00	0
2019-05-21	11.00	11.00	11.00	11.00	0
2019-05-20	11.00	11.00	11.00	11.00	0
2019-05-17	11.00	11.00	11.00	11.00	0
2019-05-16	11.00	11.00	11.00	11.00	0
2019-05-15	11.00	11.00	11.00	11.00	0
2019-05-14	11.00	11.00	11.00	11.00	0
2019-05-13	11.00	11.00	11.00	11.00	0
2019-05-10	11.00	11.00	11.00	11.00	0
2019-05-09	11.00	11.00	11.00	11.00	0
2019-05-08	11.00	11.00	11.00	11.00	0
2019-05-07	11.00	11.00	11.00	11.00	0
2019-05-03	11.00	11.00	11.00	11.00	0
2019-05-02	11.00	11.00	11.00	11.00	0
2019-05-01	11.00	11.00	11.00	11.00	0
2019-04-30	11.00	11.00	11.00	11.00	0
2019-04-29	11.00	11.00	11.00	11.00	45,000

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150