Morses Club (MCL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Morses Club

Date Open High Low Close* Volume
03/05/2022 10.25p 11.35p 10.00p 10.50p 90035
02/05/2022 10.85p 11.30p 10.15p 10.58p 226703
29/04/2022 10.85p 11.30p 10.15p 10.58p 226703
28/04/2022 11.10p 11.10p 10.00p 10.40p 496244
27/04/2022 11.20p 11.21p 10.50p 11.08p 714138
26/04/2022 11.05p 11.95p 11.05p 11.30p 1697609
25/04/2022 11.50p 11.50p 11.00p 11.38p 237746
22/04/2022 11.25p 11.80p 11.20p 11.55p 216453
21/04/2022 11.50p 11.95p 11.10p 11.60p 250146
20/04/2022 11.50p 11.80p 11.19p 11.53p 659996
19/04/2022 11.70p 12.07p 11.40p 11.85p 596488
18/04/2022 11.20p 12.40p 11.20p 12.30p 465843
15/04/2022 11.20p 12.40p 11.20p 12.30p 465843
14/04/2022 11.20p 12.40p 11.20p 12.30p 465843
13/04/2022 11.60p 12.00p 11.40p 11.50p 395640
12/04/2022 11.40p 12.85p 11.40p 11.60p 295203
11/04/2022 11.40p 11.64p 11.20p 11.40p 315069
08/04/2022 11.20p 12.95p 11.20p 11.70p 153893
07/04/2022 11.50p 12.16p 11.50p 11.50p 424328
06/04/2022 12.55p 13.45p 11.35p 11.48p 876871
05/04/2022 12.00p 12.35p 11.70p 12.03p 649320
04/04/2022 11.75p 12.45p 11.60p 12.10p 259657
01/04/2022 11.80p 12.60p 11.41p 11.65p 380179
31/03/2022 11.95p 12.45p 11.13p 11.53p 893539
30/03/2022 12.70p 12.75p 11.41p 11.75p 1637220
29/03/2022 11.80p 12.55p 11.31p 12.23p 631990
28/03/2022 12.90p 12.80p 11.74p 12.15p 320931
25/03/2022 12.90p 12.95p 11.69p 12.40p 136195
24/03/2022 11.95p 12.55p 11.51p 12.25p 1643924
23/03/2022 12.50p 12.50p 12.02p 12.25p 167910
22/03/2022 12.45p 13.55p 12.00p 12.35p 525065
21/03/2022 11.85p 13.35p 11.10p 12.13p 624293
18/03/2022 11.70p 13.25p 11.65p 11.83p 112340
17/03/2022 12.05p 13.35p 11.75p 11.90p 409423
16/03/2022 11.90p 11.90p 11.20p 11.65p 620862
15/03/2022 12.00p 12.05p 11.30p 11.88p 269304
14/03/2022 12.80p 12.80p 11.10p 11.80p 855404
11/03/2022 12.70p 13.00p 12.30p 12.43p 909360
10/03/2022 13.05p 13.95p 12.70p 13.08p 605563
09/03/2022 13.25p 13.35p 12.10p 12.65p 1830761
08/03/2022 12.40p 12.80p 12.00p 12.35p 269620
07/03/2022 13.50p 14.00p 12.05p 12.90p 847231
04/03/2022 14.00p 15.00p 12.20p 13.25p 1072404
03/03/2022 14.25p 15.22p 13.00p 13.55p 5402393
02/03/2022 12.30p 13.06p 11.00p 12.80p 488962
01/03/2022 13.20p 13.75p 11.44p 12.40p 898428
28/02/2022 13.15p 14.00p 13.00p 13.55p 658695
25/02/2022 13.05p 13.95p 12.90p 13.47p 260987
24/02/2022 14.00p 14.90p 12.70p 13.38p 1044076
23/02/2022 15.30p 15.95p 14.05p 14.05p 994900
22/02/2022 14.50p 15.95p 13.08p 14.90p 1775636
21/02/2022 30.00p 31.91p 12.07p 14.83p 13074013
18/02/2022 43.80p 43.80p 41.06p 42.05p 144489
17/02/2022 45.30p 45.60p 40.45p 43.00p 1094979
16/02/2022 46.80p 49.00p 45.20p 48.20p 131481
15/02/2022 48.90p 48.90p 46.83p 48.15p 19450
14/02/2022 46.10p 49.60p 45.00p 47.55p 82381
11/02/2022 46.40p 49.50p 46.40p 48.50p 286370
10/02/2022 49.60p 49.60p 46.83p 48.05p 54158
09/02/2022 47.90p 48.00p 46.39p 47.50p 84805
08/02/2022 48.00p 49.70p 46.10p 48.75p 173077
07/02/2022 44.00p 49.01p 42.41p 48.25p 439603
04/02/2022 43.50p 43.76p 42.23p 43.30p 190088
03/02/2022 42.00p 43.90p 41.56p 43.50p 231466
02/02/2022 44.90p 45.00p 43.00p 43.00p 302993
01/02/2022 45.00p 45.00p 43.10p 44.00p 99730
31/01/2022 45.00p 45.00p 43.21p 45.00p 197280
28/01/2022 45.90p 47.90p 44.03p 45.00p 265993
27/01/2022 48.40p 48.40p 43.66p 45.60p 471266
26/01/2022 52.00p 52.00p 45.98p 46.00p 774792
25/01/2022 54.00p 54.00p 47.00p 52.00p 583572
24/01/2022 56.00p 58.00p 52.40p 54.00p 169562
21/01/2022 57.00p 57.00p 55.00p 56.60p 70331
20/01/2022 56.60p 58.60p 56.60p 57.50p 58597
19/01/2022 58.00p 58.60p 56.60p 57.00p 63802
18/01/2022 58.80p 59.00p 57.40p 57.80p 19502
17/01/2022 57.40p 59.00p 57.00p 58.20p 116458
14/01/2022 58.80p 58.80p 57.46p 58.30p 15494
13/01/2022 58.60p 59.11p 56.00p 58.00p 423777
12/01/2022 60.00p 61.40p 58.20p 58.20p 115097
10/01/2022 62.60p 62.80p 60.60p 61.40p 97733
07/01/2022 61.00p 62.80p 60.60p 61.00p 147916
06/01/2022 63.00p 63.00p 59.73p 61.80p 61936
05/01/2022 59.00p 62.60p 59.00p 62.60p 163052
04/01/2022 59.00p 60.40p 58.00p 59.20p 155367
03/01/2022 58.80p 58.80p 57.60p 58.00p 29432
31/12/2021 58.80p 58.80p 57.60p 58.00p 29432
30/12/2021 57.00p 58.27p 57.00p 58.00p 36094
29/12/2021 57.20p 59.00p 57.00p 57.00p 112941
28/12/2021 55.00p 58.00p 57.70p 57.70p 3532
27/12/2021 55.00p 58.00p 57.70p 57.70p 3532
24/12/2021 55.00p 58.00p 57.70p 57.70p 3532
23/12/2021 55.00p 58.20p 55.00p 57.00p 65922
22/12/2021 55.00p 56.00p 54.72p 56.00p 78588
21/12/2021 55.40p 56.00p 53.59p 55.00p 81319
20/12/2021 55.80p 56.80p 54.00p 56.00p 241674
17/12/2021 55.40p 57.00p 55.40p 56.40p 74578
16/12/2021 56.00p 57.00p 55.92p 57.00p 28013
15/12/2021 54.40p 56.80p 55.74p 56.40p 12331
14/12/2021 54.40p 57.00p 54.40p 56.10p 77127
13/12/2021 56.20p 58.00p 52.00p 52.00p 357263
10/12/2021 57.20p 57.26p 56.00p 56.00p 27859
09/12/2021 57.80p 58.80p 56.35p 57.60p 59752
08/12/2021 58.00p 59.00p 57.80p 58.00p 76723
07/12/2021 57.20p 58.80p 57.00p 58.20p 53789
06/12/2021 56.60p 56.84p 56.00p 56.00p 21468
03/12/2021 56.80p 56.96p 55.71p 56.50p 109403
02/12/2021 56.80p 58.80p 56.00p 56.00p 30894
01/12/2021 56.00p 58.00p 56.00p 58.00p 106602
30/11/2021 56.60p 58.03p 55.80p 58.00p 93170
29/11/2021 57.60p 58.80p 55.56p 57.80p 209760
26/11/2021 58.00p 58.60p 57.40p 57.80p 110449
25/11/2021 59.40p 60.00p 58.47p 60.00p 79708
24/11/2021 60.00p 60.40p 59.00p 60.40p 10886
23/11/2021 61.20p 61.80p 59.92p 60.40p 85019
22/11/2021 61.00p 62.00p 60.60p 61.40p 64382
19/11/2021 61.40p 61.50p 60.60p 60.60p 31408
18/11/2021 61.40p 63.20p 60.00p 62.00p 112507
17/11/2021 61.60p 62.60p 61.44p 62.60p 77548
16/11/2021 64.00p 64.00p 61.00p 61.70p 74158
15/11/2021 62.60p 62.90p 61.29p 62.90p 57647
12/11/2021 63.60p 63.60p 62.07p 62.60p 40161
11/11/2021 62.20p 63.80p 62.20p 62.60p 19669
10/11/2021 62.40p 63.80p 62.40p 62.60p 25539
09/11/2021 62.60p 63.80p 61.25p 62.70p 69275
08/11/2021 61.20p 63.40p 61.09p 61.40p 44056
05/11/2021 61.40p 62.80p 61.00p 61.20p 42028
04/11/2021 61.40p 63.80p 60.00p 60.00p 145212
03/11/2021 62.00p 62.00p 61.40p 61.80p 85715
02/11/2021 61.80p 62.60p 61.50p 62.00p 13109
01/11/2021 63.20p 63.80p 61.00p 61.40p 57946
29/10/2021 61.60p 62.20p 60.00p 61.60p 410121
28/10/2021 61.00p 62.00p 60.00p 60.00p 68127
27/10/2021 61.40p 62.40p 60.90p 61.00p 79923
26/10/2021 60.60p 62.80p 60.03p 60.60p 128556
25/10/2021 63.00p 63.00p 59.40p 59.40p 24966
22/10/2021 58.60p 60.80p 58.60p 59.00p 145999
21/10/2021 61.80p 61.80p 57.20p 58.00p 580349
20/10/2021 63.00p 63.00p 59.48p 61.80p 261321
19/10/2021 67.00p 67.00p 60.40p 63.00p 578300
18/10/2021 67.80p 67.80p 63.60p 65.40p 223495
15/10/2021 65.20p 67.00p 64.50p 65.40p 27602
14/10/2021 65.60p 65.60p 63.00p 63.80p 188393
13/10/2021 67.00p 69.00p 64.00p 65.40p 67569
12/10/2021 67.40p 68.80p 65.20p 66.80p 4515
11/10/2021 65.00p 67.03p 64.38p 65.60p 27359
08/10/2021 68.00p 69.80p 64.36p 65.00p 235864
07/10/2021 72.00p 72.06p 62.00p 66.50p 971892
06/10/2021 72.40p 73.40p 71.06p 71.60p 183582
05/10/2021 73.60p 76.80p 71.00p 73.00p 265288
04/10/2021 77.80p 77.80p 73.00p 73.60p 169397
01/10/2021 78.00p 78.00p 73.69p 77.00p 100160
30/09/2021 78.40p 81.80p 76.41p 77.00p 29261
29/09/2021 79.60p 79.60p 75.80p 78.40p 152266
28/09/2021 79.80p 81.80p 78.86p 79.00p 71118
27/09/2021 80.00p 80.00p 78.20p 78.80p 25770
24/09/2021 78.80p 80.00p 78.80p 79.40p 12712
23/09/2021 79.80p 79.80p 78.90p 79.60p 13728
22/09/2021 78.00p 79.80p 78.00p 78.00p 18578
21/09/2021 79.80p 79.80p 77.60p 78.00p 35781
20/09/2021 78.20p 80.00p 76.40p 78.40p 70307
17/09/2021 79.00p 81.00p 77.26p 78.90p 52736
16/09/2021 78.80p 79.00p 77.73p 78.00p 25665
15/09/2021 78.40p 79.00p 77.32p 79.00p 41791
14/09/2021 77.20p 78.00p 76.00p 78.00p 88745
13/09/2021 77.20p 79.00p 77.20p 77.70p 43485
10/09/2021 78.80p 79.00p 75.40p 78.20p 48915
09/09/2021 74.60p 77.00p 74.00p 76.40p 476774
08/09/2021 74.00p 75.00p 72.60p 74.00p 38333
07/09/2021 74.40p 75.40p 72.00p 74.00p 421729
06/09/2021 74.80p 77.00p 73.00p 74.60p 128545
03/09/2021 75.20p 77.00p 73.50p 74.80p 117467
02/09/2021 72.40p 77.00p 71.20p 76.00p 183306
01/09/2021 73.80p 73.80p 72.00p 73.40p 117851
31/08/2021 74.80p 74.80p 73.00p 73.80p 99505
30/08/2021 75.20p 76.00p 74.60p 74.60p 78338
27/08/2021 75.20p 76.00p 74.60p 74.60p 78338
26/08/2021 76.20p 76.74p 75.00p 75.00p 96950
25/08/2021 77.00p 77.07p 75.40p 75.40p 91729
24/08/2021 76.20p 77.00p 76.14p 76.80p 18151
23/08/2021 77.60p 79.80p 76.66p 76.70p 165373
20/08/2021 80.40p 81.49p 77.00p 77.00p 74731
19/08/2021 80.00p 84.00p 78.00p 80.00p 67790
18/08/2021 80.60p 82.00p 78.00p 78.00p 30856
17/08/2021 80.60p 83.13p 78.20p 81.00p 64754
16/08/2021 80.20p 84.80p 80.00p 81.20p 167356
13/08/2021 84.80p 84.80p 81.00p 82.00p 124379
12/08/2021 82.20p 82.60p 81.60p 82.60p 71346
11/08/2021 80.20p 83.69p 80.20p 81.50p 178922
10/08/2021 80.20p 83.26p 80.00p 80.80p 71407
09/08/2021 85.80p 85.80p 80.43p 81.50p 46451
06/08/2021 80.40p 82.00p 80.00p 80.00p 59691
05/08/2021 81.00p 83.14p 80.20p 82.00p 51021
04/08/2021 85.20p 85.20p 81.00p 81.00p 22051
03/08/2021 82.80p 86.00p 80.00p 83.00p 80577
02/08/2021 83.60p 84.12p 80.00p 80.20p 135480
30/07/2021 85.00p 86.00p 80.20p 82.10p 59657
29/07/2021 84.80p 85.00p 81.65p 83.00p 90810
28/07/2021 82.80p 84.80p 80.76p 84.80p 49314
27/07/2021 86.00p 88.00p 80.56p 84.20p 68865

*Close Price adjusted for both dividends and splits