Gold vs US Dollar

Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.

Get Started

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

MORE Morefield Group

0.515

-0.01 (-1.90%)

26 Apr 2024 - Closed

Delayed by 15 minutes

Data Download:

Daily CSV Intraday CSV

Share Name	Share Symbol	Market	Type
Morefield Group	EU:MORE	Euronext	Ordinary Share

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.01	-1.90%	0.515	0.48	0.53

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.53	0.50	0.53	9,099	16:40:00

Morefield (MORE) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
25 Apr 2024	0.525	0.005	0.96%	0.51	0.53	2,887
24 Apr 2024	0.52	-0.01	-1.89%	0.52	0.535	12,800
23 Apr 2024	0.53	0.01	1.92%	0.515	0.535	5,070
22 Apr 2024	0.52	0.02	4.00%	0.51	0.54	33,326
19 Apr 2024	0.50	-0.015	-2.91%	0.50	0.52	2,830
18 Apr 2024	0.515	0.019	3.83%	0.49	0.515	22,555
17 Apr 2024	0.496	-0.004	-0.80%	0.492	0.498	22,011
16 Apr 2024	0.50	-0.02	-3.85%	0.492	0.53	15,563
15 Apr 2024	0.52	0.005	0.97%	0.51	0.525	1,263
12 Apr 2024	0.515	-0.015	-2.83%	0.51	0.535	538
11 Apr 2024	0.53	0.00	0.00%	0.51	0.53	13,948
10 Apr 2024	0.53	-0.005	-0.93%	0.505	0.535	29,042
09 Apr 2024	0.535	0.005	0.94%	0.53	0.535	2,628
08 Apr 2024	0.53	0.00	0.00%	0.52	0.53	1,282
05 Apr 2024	0.53	0.00	0.00%	0.52	0.53	15,953
04 Apr 2024	0.53	0.01	1.92%	0.52	0.53	54,815
03 Apr 2024	0.52	0.02	4.00%	0.49	0.52	52,541
02 Apr 2024	0.50	0.00	0.00%	0.50	0.53	50,186
28 Mar 2024	0.50	-0.03	-5.66%	0.50	0.55	46,373
27 Mar 2024	0.53	0.015	2.91%	0.515	0.53	52,885
26 Mar 2024	0.515	0.045	9.57%	0.498	0.55	89,540

Download more Morefield Group Historical Data

Morefield Group (MORE) Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.52	0.54	0.50	0.52015	11,383	-0.005	-0.96%
1 Month	0.53	0.54	0.49	0.517759	18,847	-0.015	-2.83%
3 Months	0.404	0.55	0.33	0.491511	17,145	0.111	27.48%
6 Months	0.30	0.55	0.30	0.444469	14,204	0.215	71.67%
1 Year	0.282	0.55	0.272	0.39813	12,226	0.233	82.62%
3 Years	0.44	0.55	0.252	0.357843	11,637	0.075	17.05%
5 Years	0.302	0.94	0.208	0.380168	15,210	0.213	70.53%

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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