Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Morefield Group (MORE)
Morefield Group (MORE) Historical

MORE Morefield Group

0.545

-0.025 (-4.39%)

Jun 14 2024 - Closed

Delayed by 15 minutes

MORE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.545	-0.025	-4.39%	0.57	0.585	0.54	1,972
Jun 13 2024	0.57	-0.01	-1.72%	0.58	0.58	0.55	14,965
Jun 12 2024	0.58	-0.01	-1.69%	0.575	0.58	0.575	1,245
Jun 11 2024	0.59	0.00	0.00%	0.585	0.59	0.58	1,225
Jun 10 2024	0.59	0.00	0.00%	0.59	0.59	0.59	0.00
Jun 07 2024	0.59	0.01	1.72%	0.59	0.59	0.59	25
Jun 06 2024	0.58	-0.01	-1.69%	0.58	0.58	0.575	2,960
Jun 05 2024	0.59	0.015	2.61%	0.575	0.59	0.57	7,805
Jun 04 2024	0.575	-0.015	-2.54%	0.59	0.59	0.575	8,425
Jun 03 2024	0.59	0.005	0.85%	0.59	0.59	0.585	2,086
May 31 2024	0.585	0.005	0.86%	0.58	0.585	0.58	4,658
May 30 2024	0.58	0.00	0.00%	0.58	0.58	0.58	1,100
May 29 2024	0.58	-0.01	-1.69%	0.59	0.59	0.58	6,600
May 28 2024	0.59	0.00	0.00%	0.58	0.59	0.58	2,125
May 27 2024	0.59	0.00	0.00%	0.59	0.59	0.55	3,332
May 24 2024	0.59	0.005	0.85%	0.585	0.59	0.585	6,013
May 23 2024	0.585	0.00	0.00%	0.58	0.585	0.58	4,205
May 22 2024	0.585	0.005	0.86%	0.58	0.585	0.58	2,525
May 21 2024	0.58	0.00	0.00%	0.58	0.58	0.58	2,190
May 20 2024	0.58	0.00	0.00%	0.58	0.58	0.58	0.00
May 17 2024	0.58	0.00	0.00%	0.58	0.58	0.575	5,020
May 16 2024	0.58	0.00	0.00%	0.58	0.58	0.57	7,290
May 15 2024	0.58	0.005	0.87%	0.58	0.58	0.57	7,645
May 14 2024	0.575	-0.005	-0.86%	0.58	0.58	0.575	2,900
May 13 2024	0.58	0.015	2.65%	0.57	0.58	0.57	9,350
May 10 2024	0.565	-0.005	-0.88%	0.57	0.58	0.565	26,530
May 09 2024	0.57	0.00	0.00%	0.57	0.57	0.56	7,350
May 08 2024	0.57	0.01	1.79%	0.56	0.57	0.56	29,670
May 07 2024	0.56	0.00	0.00%	0.57	0.57	0.54	10,318
May 06 2024	0.56	0.025	4.67%	0.54	0.56	0.54	11,744
May 03 2024	0.535	-0.035	-6.14%	0.56	0.56	0.53	21,342
May 02 2024	0.57	0.05	9.62%	0.535	0.61	0.53	85,481
Apr 30 2024	0.52	0.00	0.00%	0.52	0.52	0.492	33,201
Apr 29 2024	0.52	0.005	0.97%	0.515	0.52	0.50	2,125
Apr 26 2024	0.515	-0.01	-1.90%	0.53	0.53	0.50	9,099
Apr 25 2024	0.525	0.005	0.96%	0.515	0.53	0.51	2,887
Apr 24 2024	0.52	-0.01	-1.89%	0.53	0.535	0.52	12,800
Apr 23 2024	0.53	0.01	1.92%	0.535	0.535	0.515	5,070
Apr 22 2024	0.52	0.02	4.00%	0.515	0.54	0.51	33,326
Apr 19 2024	0.50	-0.015	-2.91%	0.52	0.52	0.50	2,830
Apr 18 2024	0.515	0.019	3.83%	0.50	0.515	0.49	22,555
Apr 17 2024	0.496	-0.004	-0.80%	0.498	0.498	0.492	22,011
Apr 16 2024	0.50	-0.02	-3.85%	0.515	0.53	0.492	15,563
Apr 15 2024	0.52	0.005	0.97%	0.51	0.525	0.51	1,263
Apr 12 2024	0.515	-0.015	-2.83%	0.51	0.535	0.51	538
Apr 11 2024	0.53	0.00	0.00%	0.53	0.53	0.51	13,948
Apr 10 2024	0.53	-0.005	-0.93%	0.535	0.535	0.505	29,042
Apr 09 2024	0.535	0.005	0.94%	0.53	0.535	0.53	2,628
Apr 08 2024	0.53	0.00	0.00%	0.53	0.53	0.52	1,282
Apr 05 2024	0.53	0.00	0.00%	0.53	0.53	0.52	15,953
Apr 04 2024	0.53	0.01	1.92%	0.525	0.53	0.52	54,815
Apr 03 2024	0.52	0.02	4.00%	0.49	0.52	0.49	52,541
Apr 02 2024	0.50	0.00	0.00%	0.53	0.53	0.50	50,186
Mar 28 2024	0.50	-0.03	-5.66%	0.52	0.55	0.50	46,373
Mar 27 2024	0.53	0.015	2.91%	0.52	0.53	0.515	52,885
Mar 26 2024	0.515	0.045	9.57%	0.50	0.55	0.498	89,540
Mar 25 2024	0.47	0.03	6.82%	0.45	0.498	0.45	148,065
Mar 22 2024	0.44	0.026	6.28%	0.41	0.45	0.41	21,417
Mar 21 2024	0.414	0.00	0.00%	0.414	0.414	0.414	0.00
Mar 20 2024	0.414	0.00	0.00%	0.414	0.414	0.414	0.00
Mar 19 2024	0.414	0.00	0.00%	0.414	0.414	0.414	0.00
Mar 18 2024	0.414	0.00	0.00%	0.414	0.414	0.414	0.00

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions