ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

MORE Morefield Group

0.50
-0.01 (-1.96%)
Feb 24 2025 - Closed
Delayed by 15 minutes

MORE Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2025 0.50 -0.01 -1.96% 0.50 0.50 0.49 8,842
Feb 21 2025 0.51 -0.015 -2.86% 0.51 0.51 0.50 3,753
Feb 20 2025 0.525 0.005 0.96% 0.525 0.525 0.525 1,475
Feb 19 2025 0.52 0.00 0.00% 0.50 0.52 0.50 4,611
Feb 18 2025 0.52 0.01 1.96% 0.52 0.52 0.51 337
Feb 17 2025 0.51 0.00 0.00% 0.51 0.51 0.51 0.00
Feb 14 2025 0.51 0.00 0.00% 0.51 0.51 0.51 1,500
Feb 13 2025 0.51 0.01 2.00% 0.51 0.51 0.50 1,555
Feb 12 2025 0.50 -0.01 -1.96% 0.525 0.525 0.50 2,000
Feb 11 2025 0.51 0.00 0.00% 0.51 0.51 0.50 824
Feb 10 2025 0.51 0.005 0.99% 0.51 0.51 0.51 10,820
Feb 07 2025 0.505 -0.025 -4.72% 0.525 0.525 0.505 1,000
Feb 06 2025 0.53 0.00 0.00% 0.53 0.53 0.53 0.00
Feb 05 2025 0.53 0.00 0.00% 0.53 0.53 0.53 196
Feb 04 2025 0.53 0.005 0.95% 0.525 0.53 0.525 1,028
Feb 03 2025 0.525 0.00 0.00% 0.505 0.525 0.505 1,025
Jan 31 2025 0.525 0.00 0.00% 0.50 0.525 0.50 4,626
Jan 30 2025 0.525 0.01 1.94% 0.525 0.525 0.51 7,557
Jan 29 2025 0.515 -0.015 -2.83% 0.525 0.525 0.515 600
Jan 28 2025 0.53 0.00 0.00% 0.53 0.53 0.53 33
Jan 27 2025 0.53 0.00 0.00% 0.53 0.53 0.525 1,274
Jan 24 2025 0.53 0.00 0.00% 0.53 0.53 0.53 0.00
Jan 23 2025 0.53 0.00 0.00% 0.53 0.53 0.53 22
Jan 22 2025 0.53 0.00 0.00% 0.53 0.53 0.53 0.00
Jan 21 2025 0.53 0.00 0.00% 0.53 0.53 0.53 0.00
Jan 20 2025 0.53 0.02 3.92% 0.525 0.53 0.52 84
Jan 17 2025 0.51 -0.01 -1.92% 0.51 0.53 0.51 14,383
Jan 16 2025 0.52 0.00 0.00% 0.52 0.52 0.51 732
Jan 15 2025 0.52 -0.005 -0.95% 0.51 0.52 0.51 280
Jan 14 2025 0.525 0.015 2.94% 0.525 0.525 0.525 130
Jan 13 2025 0.51 -0.01 -1.92% 0.525 0.525 0.51 404
Jan 10 2025 0.52 0.00 0.00% 0.52 0.52 0.51 8,589
Jan 09 2025 0.52 0.00 0.00% 0.52 0.52 0.515 6,351
Jan 08 2025 0.52 0.01 1.96% 0.51 0.52 0.51 11,014
Jan 07 2025 0.51 0.005 0.99% 0.505 0.53 0.505 32,383
Jan 06 2025 0.505 0.00 0.00% 0.505 0.505 0.50 717
Jan 03 2025 0.505 -0.005 -0.98% 0.51 0.51 0.505 3,971
Jan 02 2025 0.51 -0.005 -0.97% 0.51 0.51 0.51 389
Dec 31 2024 0.515 -0.015 -2.83% 0.51 0.515 0.51 470
Dec 30 2024 0.53 0.04 8.16% 0.50 0.53 0.49 5,975
Dec 27 2024 0.49 -0.015 -2.97% 0.50 0.50 0.49 4,943
Dec 24 2024 0.505 -0.005 -0.98% 0.505 0.505 0.505 2,440
Dec 23 2024 0.51 -0.005 -0.97% 0.505 0.51 0.505 1,750
Dec 20 2024 0.515 0.00 0.00% 0.515 0.515 0.515 1,000
Dec 19 2024 0.515 0.015 3.00% 0.515 0.515 0.515 40
Dec 18 2024 0.50 -0.015 -2.91% 0.50 0.50 0.50 3,617
Dec 17 2024 0.515 0.005 0.98% 0.505 0.515 0.505 2,000
Dec 16 2024 0.51 0.00 0.00% 0.51 0.51 0.51 0.00
Dec 13 2024 0.51 0.00 0.00% 0.50 0.51 0.50 180
Dec 12 2024 0.51 0.01 2.00% 0.51 0.51 0.51 19
Dec 11 2024 0.50 -0.015 -2.91% 0.50 0.51 0.50 1,356
Dec 10 2024 0.515 0.00 0.00% 0.515 0.515 0.515 388
Dec 09 2024 0.515 0.005 0.98% 0.515 0.515 0.515 250
Dec 06 2024 0.51 -0.01 -1.92% 0.515 0.525 0.51 10,683
Dec 05 2024 0.52 0.01 1.96% 0.52 0.52 0.51 2,057
Dec 04 2024 0.51 -0.01 -1.92% 0.52 0.53 0.51 13,451
Dec 03 2024 0.52 -0.01 -1.89% 0.52 0.53 0.52 5,615
Dec 02 2024 0.53 -0.01 -1.85% 0.52 0.53 0.50 20,440
Nov 29 2024 0.54 0.00 0.00% 0.54 0.54 0.54 150
Nov 28 2024 0.54 0.03 5.88% 0.535 0.54 0.535 2,020
Nov 27 2024 0.51 0.00 0.00% 0.51 0.51 0.51 0.00

Your Recent History

Delayed Upgrade Clock