Stock Charts

Market Type

MOR - Moroil

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 19.00 5
2023-03-17 19.00 365
2023-03-16 19.00 14
2023-03-15 19.00 5,163
2023-03-14 19.00 10
2023-03-13 19.00 300
2023-03-10 19.00 676,713
2023-03-09 19.40 0
2023-03-08 19.40 600
2023-03-07 19.40 39,100
2023-03-06 19.40 6
2023-03-03 19.40 0
2023-03-02 19.40 6,200
2023-03-01 19.40 7,800
2023-02-28 19.55 100
2023-02-27 19.55 500
2023-02-24 19.55 2,140
2023-02-23 19.55 0
2023-02-22 19.55 578
2023-02-21 19.55 0
2023-02-17 19.55 6,600
2023-02-16 19.55 580
2023-02-15 20.00 0
2023-02-14 20.00 200
2023-02-13 19.95 1,800
2023-02-10 19.40 0
2023-02-09 19.40 11,399
2023-02-08 19.30 25
2023-02-07 19.30 1,325
2023-02-06 19.20 0
2023-02-03 19.20 300
2023-02-02 19.10 50
2023-01-31 19.10 567
2023-01-30 19.40 0
2023-01-26 19.40 0
2023-01-25 19.40 200
2023-01-24 19.40 4,900
2023-01-23 19.40 100
2023-01-20 19.40 4,000
2023-01-19 19.40 0
2023-01-18 19.40 0
2023-01-17 19.40 0
2023-01-16 19.40 200
2023-01-13 19.40 0
2023-01-12 19.40 189,673
2023-01-11 20.00 20,000
2023-01-10 20.00 0
2023-01-09 20.00 0
2023-01-06 20.00 747
2023-01-05 20.00 200
2023-01-04 20.00 28
2022-12-30 20.00 2
2022-12-29 20.00 5,510
2022-12-28 20.00 10
2022-12-27 20.00 13,600
2022-12-26 20.75 102
2022-12-23 20.75 5
2022-12-22 20.75 0
2022-12-21 20.75 563
2022-12-20 20.10 0
2022-12-19 20.10 200
2022-12-16 20.10 0
2022-12-15 20.10 6
2022-12-14 20.10 0
2022-12-13 20.10 0
2022-12-12 20.10 1
2022-12-09 20.10 400
2022-12-08 20.10 41,300
2022-12-07 20.75 30
2022-12-06 20.75 0
2022-12-05 20.75 500
2022-12-02 20.75 0
2022-11-30 20.75 77
2022-11-29 20.75 100
2022-11-28 20.25 3,201
2022-11-25 20.50 0
2022-11-24 20.50 481
2022-11-23 20.75 13,700
2022-11-22 20.75 2,900
2022-11-21 20.50 6,494
2022-11-18 20.50 30,400
2022-11-17 20.75 0
2022-11-16 20.75 300
2022-11-15 20.75 6
2022-11-14 20.75 0
2022-11-11 20.75 100
2022-11-10 20.75 200
2022-11-09 19.55 54
2022-11-08 19.55 50
2022-11-07 19.55 2,950
2022-11-04 19.50 0
2022-11-03 19.50 0
2022-11-01 19.50 0
2022-10-31 19.50 50
2022-10-28 19.50 113
2022-10-27 19.50 79,371
2022-10-26 20.00 0
2022-10-25 20.00 0
2022-10-21 20.00 29,800
2022-10-20 20.00 907
2022-10-19 20.00 69,825
2022-10-18 20.50 0
2022-10-17 20.50 0
2022-10-14 20.50 0
2022-10-13 20.50 0
2022-10-12 20.50 0
2022-10-11 20.50 1,010
2022-10-10 20.50 0
2022-10-07 20.50 8,260
2022-10-06 20.50 500
2022-10-05 20.70 20,000
2022-10-04 20.75 0
2022-10-03 20.75 55
2022-09-30 20.75 310
2022-09-29 20.75 3,300
2022-09-28 20.50 0
2022-09-27 20.50 7
2022-09-26 20.50 2
2022-09-23 20.50 4
2022-09-22 20.50 5,709
2022-09-21 20.50 12
2022-09-20 20.50 20,300
2022-09-19 20.50 2
2022-09-16 20.50 5,004
2022-09-15 20.50 8,300
2022-09-14 20.40 1,400
2022-09-13 20.40 29,600
2022-09-12 20.40 11,498
2022-09-09 20.45 101
2022-09-08 20.45 500
2022-09-07 20.45 600
2022-09-06 20.45 0
2022-09-05 20.45 1,055
2022-09-02 20.45 900
2022-08-31 20.50 1,000
2022-08-30 20.50 1,000
2022-08-29 20.50 434
2022-08-26 20.50 5,781
2022-08-25 20.50 4,018
2022-08-24 20.50 1,000
2022-08-23 20.50 2
2022-08-22 20.50 540
2022-08-19 20.50 24,100
2022-08-18 20.50 13,013
2022-08-17 20.50 4,100
2022-08-16 20.50 30,948
2022-08-12 20.70 67
2022-08-11 20.70 1,020
2022-08-10 20.70 500
2022-08-09 20.70 53
2022-08-08 20.70 411
2022-08-05 20.50 203
2022-08-04 20.25 845
2022-08-03 20.50 0
2022-08-02 20.50 2,000
2022-08-01 20.50 22,500
2022-07-29 20.50 0
2022-07-28 20.50 8
2022-07-27 20.50 1,632
2022-07-26 20.85 513
2022-07-25 20.85 0
2022-07-22 20.85 680
2022-07-21 20.85 1,262
2022-07-20 20.70 27
2022-07-19 20.70 0
2022-07-18 20.70 0
2022-07-15 20.70 400
2022-07-14 20.70 0
2022-07-13 20.70 0
2022-07-12 20.70 0
2022-07-11 20.70 500
2022-07-08 20.70 0
2022-07-07 20.70 24,100
2022-07-06 20.70 27
2022-07-05 20.70 1,350
2022-07-04 20.70 1,800
2022-07-01 20.70 6,300
2022-06-30 20.70 0
2022-06-29 20.70 0
2022-06-28 20.70 0
2022-06-27 20.70 200
2022-06-24 20.80 200
2022-06-23 20.95 2
2022-06-22 20.95 0
2022-06-21 20.95 19
2022-06-20 20.95 1,500
2022-06-17 21.00 0
2022-06-16 21.00 25
2022-06-15 21.00 0
2022-06-14 21.00 0
2022-06-13 21.00 13,400
2022-06-10 21.15 400
2022-06-09 21.70 0
2022-06-08 21.70 25
2022-06-07 21.70 0
2022-06-06 21.70 1
2022-06-03 21.70 0
2022-06-02 21.70 0
2022-06-01 21.70 0
2022-05-31 21.70 0
2022-05-30 21.70 2,277
2022-05-27 21.70 5,400
2022-05-26 21.70 600
2022-05-25 21.70 115,733
2022-05-24 21.80 45
2022-05-23 21.80 100
2022-05-20 22.00 100
2022-05-19 22.00 0
2022-05-18 22.00 100
2022-05-17 22.15 2
2022-05-16 22.15 0
2022-05-13 22.15 0
2022-05-12 22.15 551
2022-05-11 22.15 278
2022-05-10 22.15 15,200
2022-05-09 22.00 900
2022-05-06 22.50 173
2022-05-05 22.50 4,600
2022-05-04 22.70 216
2022-05-02 22.70 1,525
2022-04-29 22.70 2,000
2022-04-28 22.50 103
2022-04-27 22.50 2
2022-04-26 22.50 1,200
2022-04-25 22.50 240
2022-04-22 22.50 260
2022-04-21 21.50 4,045
2022-04-20 21.45 60
2022-04-19 21.45 0
2022-04-18 21.45 42,400
2022-04-15 21.45 12,247
2022-04-14 21.45 30,030
2022-04-13 21.00 7,000
2022-04-12 21.45 200
2022-04-11 21.45 50,205
2022-04-08 21.45 0
2022-04-07 21.45 1,640
2022-04-06 22.00 102
2022-04-05 22.00 500
2022-04-04 22.50 2,000
2022-04-01 22.50 1,500
2022-03-31 22.50 4,400
2022-03-30 22.25 1,496
2022-03-29 22.20 2,800
2022-03-28 22.00 50
2022-03-25 22.00 2,800
2022-03-24 21.90 7,555
2022-03-23 21.85 2,700
2022-03-22 21.90 400
2022-03-21 21.30 2,600