1. Share Prices

  2. More Acquisitions PLC (TMOR)

0.68p+0.00 (+0.00%)08 May 2024, 15:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

More Acquisitions PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 20240.68p0.68p0.68p0.68p103,956
May 3, 20240.65p0.73p0.64p0.68p7,748,032
May 2, 20240.57p0.60p0.60p0.65p236,823
Apr 29, 20240.57p0.59p0.59p0.57p309,005
Apr 22, 20240.57p0.56p0.56p0.57p22,000
Apr 18, 20240.55p0.63p0.55p0.57p1,317,309
Apr 15, 20240.55p0.59p0.50p0.55p307,168
Apr 11, 20240.55p0.59p0.59p0.55p665,789
Apr 9, 20240.51p0.59p0.59p0.55p16,197
Apr 8, 20240.51p0.59p0.59p0.55p83,762
Apr 5, 20240.51p0.59p0.54p0.55p669,393
Apr 4, 20240.51p0.42p0.42p0.51p192,751
Apr 3, 20240.53p0.57p0.45p0.51p127,898
Apr 2, 20240.55p0.55p0.50p0.53p636,322
Mar 28, 20240.55p0.50p0.50p0.53p250,000
Mar 27, 20240.55p0.50p0.50p0.53p150,557
Mar 21, 20240.57p0.55p0.55p0.57p2,353,124
Mar 19, 20240.57p0.55p0.55p0.57p42,270
Mar 15, 20240.68p0.59p0.59p0.57p9,591
Mar 12, 20240.60p0.63p0.59p0.57p408,350
Mar 11, 20240.60p0.64p0.64p0.60p100,000
Mar 8, 20240.60p0.62p0.59p0.60p4,138,310
Mar 5, 20240.63p0.55p0.55p0.60p814,600
Mar 1, 20240.63p0.57p0.57p0.63p200,000
Feb 28, 20240.63p0.58p0.58p0.63p500,000
Feb 26, 20240.63p0.60p0.58p0.63p1,500,000
Feb 23, 20240.63p0.67p0.67p0.63p700,000
Feb 22, 20240.65p0.61p0.61p0.63p1,000,000
Feb 21, 20240.65p0.61p0.61p0.65p1,000,000
Feb 20, 20240.65p0.62p0.62p0.65p200,000
Feb 19, 20240.65p0.68p0.68p0.65p2,592,000
Feb 16, 20240.65p0.67p0.61p0.65p750,000
Feb 15, 20240.65p0.67p0.66p0.65p191,987
Feb 14, 20240.70p0.60p0.60p0.65p1,500,000
Feb 7, 20240.70p0.68p0.61p0.68p800,000
Feb 6, 20240.70p0.69p0.61p0.68p381,579
Feb 5, 20240.68p0.69p0.65p0.68p1,275,000
Jan 31, 20240.68p0.68p0.60p0.68p615,819
Jan 30, 20240.68p0.60p0.60p0.68p14,926
Jan 29, 20240.68p0.68p0.60p0.68p2,851,687
Jan 26, 20240.65p0.67p0.65p0.68p5,467,700
Jan 25, 20240.65p0.60p0.60p0.65p2,010,846
Jan 24, 20240.72p0.65p0.61p0.65p2,300,000
Jan 23, 20240.75p0.74p0.74p0.72p1,351,533
Jan 22, 20240.90p1.00p0.65p0.75p4,286,906
Jan 19, 20240.50p0.54p0.47p0.50p1,320,573
Jan 18, 20240.50p0.54p0.54p0.50p1,000,000
Jan 11, 20240.50p0.47p0.47p0.50p51,697
Jan 5, 20240.50p0.47p0.47p0.50p806,581
Jan 4, 20240.50p0.51p0.45p0.50p2,055,778
123
Showing 1 to 50 of 132

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC192.9016.91
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC494.804.96
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33