Stock Charts

Market Type

MOR - Moroil

Prices between 23/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 20.15 78,400
2021-09-21 20.15 100
2021-09-20 20.15 800
2021-09-17 20.10 3,157
2021-09-16 20.20 200
2021-09-15 20.10 6,000
2021-09-14 20.10 1,500
2021-09-13 20.10 94,000
2021-09-10 20.20 0
2021-09-09 20.20 200
2021-09-08 20.20 0
2021-09-07 20.20 0
2021-09-06 20.20 550
2021-09-03 20.00 0
2021-09-02 20.00 0
2021-09-01 20.00 10,300
2021-08-31 20.00 0
2021-08-30 20.00 28,000
2021-08-27 20.10 700
2021-08-26 20.00 2,300
2021-08-25 20.10 0
2021-08-24 20.10 50
2021-08-23 20.10 0
2021-08-20 20.10 100
2021-08-19 20.00 0
2021-08-18 20.00 49,100
2021-08-17 20.10 7,305
2021-08-16 20.20 1,504
2021-08-13 20.20 0
2021-08-12 20.20 0
2021-08-11 20.20 200
2021-08-10 20.10 5
2021-08-09 20.10 22,245
2021-08-06 20.05 5,000
2021-08-05 20.10 0
2021-08-04 20.10 18,944
2021-08-03 20.10 2,800
2021-08-02 20.00 0
2021-07-30 20.00 400
2021-07-29 20.60 0
2021-07-28 20.60 0
2021-07-27 20.60 108
2021-07-26 20.60 200
2021-07-23 20.50 33,500
2021-07-22 20.20 400
2021-07-21 20.10 117
2021-07-20 20.10 971
2021-07-19 20.00 0
2021-07-16 20.00 4,750
2021-07-15 19.75 1,100
2021-07-14 19.60 500
2021-07-13 20.00 50
2021-07-12 20.00 3,350
2021-07-09 20.00 900
2021-07-08 20.00 7,500
2021-07-07 20.00 500
2021-07-06 20.00 300
2021-07-05 20.00 1,550
2021-07-02 20.50 0
2021-07-01 20.50 0
2021-06-30 20.50 46
2021-06-29 20.50 4
2021-06-28 20.50 46
2021-06-25 20.50 0
2021-06-24 20.50 4,700
2021-06-23 20.50 10,000
2021-06-22 20.60 1,100
2021-06-21 20.50 0
2021-06-18 20.50 1,200
2021-06-17 20.50 4,999
2021-06-16 20.85 100
2021-06-15 20.85 300
2021-06-14 19.65 0
2021-06-11 19.65 0
2021-06-10 19.65 21,522
2021-06-09 19.60 400
2021-06-08 19.50 15
2021-06-07 19.50 0
2021-06-04 19.50 45,800
2021-06-03 19.50 243,300
2021-06-02 19.50 0
2021-06-01 19.50 0
2021-05-31 19.50 0
2021-05-28 19.50 23,600
2021-05-27 19.50 0
2021-05-26 19.50 0
2021-05-25 19.50 0
2021-05-24 19.50 0
2021-05-21 19.50 0
2021-05-20 19.50 0
2021-05-19 19.50 11,000
2021-05-18 19.50 0
2021-05-17 19.50 0
2021-05-13 19.50 0
2021-05-12 19.50 200
2021-05-11 19.95 3,714
2021-05-10 20.05 3,300
2021-05-07 20.05 0
2021-05-06 20.05 0
2021-05-05 20.05 0
2021-05-04 20.05 200
2021-05-03 20.50 3,000
2021-04-30 20.50 0
2021-04-29 20.50 5
2021-04-27 20.50 0
2021-04-26 20.50 0
2021-04-23 20.50 2
2021-04-22 20.50 0
2021-04-21 20.50 725
2021-04-20 20.50 0
2021-04-20 20.50 0
2021-04-19 20.50 0
2021-04-16 20.50 100
2021-04-15 20.50 0
2021-04-15 20.50 0
2021-04-14 20.50 400
2021-04-12 20.50 500
2021-04-09 20.90 400
2021-04-08 20.90 100
2021-04-07 20.90 75
2021-04-06 20.90 500
2021-04-05 20.70 0
2021-04-02 20.70 262
2021-04-01 20.70 43,677
2021-03-31 20.60 100
2021-03-30 20.60 100
2021-03-29 20.60 0
2021-03-26 20.60 0
2021-03-25 20.60 0
2021-03-24 20.60 100
2021-03-23 20.50 200
2021-03-22 20.50 0
2021-03-19 20.50 0
2021-03-18 20.50 100
2021-03-17 20.25 100
2021-03-16 20.25 200
2021-03-15 20.25 100
2021-03-09 20.25 100
2021-03-08 19.80 0
2021-03-05 19.80 0
2021-03-04 19.80 0
2021-03-03 19.80 0
2021-03-02 19.80 0
2021-03-01 19.80 0
2021-02-26 19.80 20,000
2021-02-25 19.80 0
2021-02-24 19.80 0
2021-02-23 19.80 2,900
2021-02-22 19.75 46,244
2021-02-19 19.75 4,718
2021-02-18 22.00 36
2021-02-17 22.00 0
2021-02-16 22.00 2,609
2021-02-15 22.00 1,000
2021-02-11 23.00 0
2021-02-10 23.00 200
2021-02-09 20.65 4,422
2021-02-08 19.50 29,070
2021-02-05 18.15 0
2021-02-04 18.15 1,224
2021-02-03 18.10 4,000
2021-02-02 18.10 4,475
2021-01-29 18.10 0
2021-01-27 18.10 0
2021-01-26 18.10 0
2021-01-25 18.10 11,220
2021-01-22 18.10 102,400
2021-01-21 18.50 1,622
2021-01-20 18.55 500
2021-01-19 18.55 900
2021-01-18 19.10 0
2021-01-15 19.10 400
2021-01-14 19.45 5,500
2021-01-13 19.65 0
2021-01-12 19.65 128
2021-01-11 19.65 20,800
2021-01-08 19.65 0
2021-01-07 19.65 2,400
2021-01-06 20.00 0
2021-01-05 20.00 625
2021-01-04 20.70 0
2020-12-31 20.70 0
2020-12-30 20.70 0
2020-12-29 20.70 0
2020-12-28 20.70 79
2020-12-24 20.70 0
2020-12-23 20.70 100
2020-12-22 20.50 0
2020-12-21 20.50 200
2020-12-18 20.50 13,700
2020-12-17 20.50 0
2020-12-16 20.50 200
2020-12-15 19.95 0
2020-12-14 19.95 0
2020-12-11 19.95 0
2020-12-10 19.95 0
2020-12-10 19.95 0
2020-12-09 19.95 2,100
2020-12-08 19.95 0
2020-12-07 19.95 300
2020-12-04 19.95 0
2020-12-03 19.95 0
2020-12-02 19.95 0
2020-12-01 19.95 62,500
2020-11-30 19.95 300
2020-11-27 19.95 100
2020-11-26 19.95 50
2020-11-25 19.95 0
2020-11-24 19.95 0
2020-11-23 19.95 0
2020-11-20 19.95 4,600
2020-11-19 19.95 1,200
2020-11-18 19.95 0
2020-11-17 19.95 0
2020-11-16 19.95 0
2020-11-13 19.95 0
2020-11-12 19.95 0
2020-11-11 19.95 0
2020-11-10 19.95 0
2020-11-09 19.95 100
2020-11-06 19.95 1,100
2020-11-05 19.95 0
2020-11-04 19.95 0
2020-11-03 19.95 0
2020-10-30 19.95 111,533
2020-10-29 19.95 0
2020-10-28 19.95 0
2020-10-27 19.95 140
2020-10-26 19.95 0
2020-10-23 19.95 0
2020-10-22 19.95 0
2020-10-21 19.95 200
2020-10-20 19.95 0
2020-10-19 19.95 0
2020-10-16 19.95 0
2020-10-15 19.95 229,900
2020-10-14 20.00 0
2020-10-13 20.00 0
2020-10-12 20.00 0
2020-10-09 20.00 35,200
2020-10-08 20.00 0
2020-10-07 20.00 300
2020-10-06 20.85 0
2020-10-05 20.85 700
2020-10-02 20.90 30
2020-10-01 20.90 2,200
2020-09-30 22.00 0
2020-09-29 22.00 0
2020-09-28 22.00 10
2020-09-25 22.00 0
2020-09-24 22.00 0
2020-09-23 22.00 0