Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Mporium Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 20, 2019 1.05 1.05 0.95 1.01 1,017,801
Sep 19, 2019 1.02 1.03 0.95 1.01 1,984,794
Sep 18, 2019 0.93 1.02 0.93 1.02 5,582,699
Sep 17, 2019 0.97 0.99 0.93 0.97 4,074,608
Sep 16, 2019 1.01 1.01 0.96 1.01 670,789
Sep 13, 2019 1.00 1.01 1.00 1.03 308,867
Sep 12, 2019 1.00 1.01 1.00 1.03 2,509,035
Sep 11, 2019 0.98 1.04 0.98 1.03 5,470,911
Sep 10, 2019 1.02 1.05 1.00 1.02 9,358,063
Sep 9, 2019 1.01 1.05 1.01 1.03 1,369,075
Sep 6, 2019 1.08 1.11 1.01 1.05 2,781,118
Sep 5, 2019 1.06 1.10 1.05 1.10 17,994,914
Sep 4, 2019 1.19 1.24 1.08 1.10 11,363,077
Sep 3, 2019 1.13 1.17 1.06 1.13 11,120,066
Sep 2, 2019 1.03 1.24 0.98 1.15 29,231,099
Aug 30, 2019 1.01 1.03 0.96 0.98 3,823,665
Aug 29, 2019 0.97 1.05 0.97 1.03 7,189,479
Aug 28, 2019 1.08 1.15 0.96 0.98 22,173,853
Aug 27, 2019 0.95 1.03 0.95 0.98 3,338,753
Aug 26, 2019 0.95 0.00 0.00 0.94 0
Aug 22, 2019 0.95 0.97 0.95 0.97 663,359
Aug 21, 2019 0.91 0.98 0.91 0.98 4,753,015
Aug 20, 2019 0.95 0.95 0.87 0.93 5,622,807
Aug 19, 2019 1.05 1.05 0.92 0.94 10,868,759
Aug 16, 2019 0.97 1.07 0.97 1.03 6,025,632
Aug 15, 2019 1.00 1.06 0.95 0.98 6,249,218
Aug 14, 2019 1.12 1.15 1.00 1.05 5,274,710
Aug 13, 2019 1.06 1.15 1.01 1.09 8,579,025
Aug 12, 2019 1.08 1.09 0.00 1.09 16,515,490
Aug 9, 2019 1.08 1.08 0.97 1.03 9,076,998
Aug 8, 2019 0.98 1.18 0.98 1.06 50,696,571
Aug 7, 2019 1.01 1.10 0.97 0.98 15,055,149
Aug 6, 2019 1.05 1.06 0.96 1.01 9,101,202
Aug 5, 2019 1.13 1.20 1.02 1.07 8,115,715
Aug 2, 2019 1.30 1.34 1.10 1.13 13,284,440
Aug 1, 2019 1.18 1.45 1.16 1.28 27,885,686
Jul 31, 2019 0.99 1.24 0.95 1.17 21,583,081
Jul 30, 2019 1.01 1.01 0.99 0.98 5,508,841
Jul 29, 2019 0.94 1.05 0.93 1.02 25,624,324
Jul 26, 2019 0.85 0.94 0.83 0.94 9,963,690
Jul 25, 2019 0.89 0.89 0.80 0.83 4,014,428
Jul 24, 2019 0.90 0.90 0.90 0.90 1,167,600
Jul 23, 2019 0.95 0.95 0.81 0.92 10,329,120
Jul 22, 2019 0.93 0.94 0.92 0.95 1,818,330
Jul 19, 2019 0.93 0.97 0.91 0.95 3,433,333
Jul 18, 2019 0.89 1.08 0.89 0.95 41,116,847
Jul 17, 2019 0.89 0.89 0.88 0.89 2,210,225
Jul 16, 2019 0.87 0.90 0.87 0.89 16,192,166
Jul 15, 2019 0.86 0.88 0.85 0.88 2,184,199
Jul 12, 2019 0.87 0.87 0.85 0.86 103,730
Showing 1 to 50 of 259