Morses Club (MCL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/07/2021 80.80p 87.00p 78.28p 87.00p 50797
23/07/2021 77.20p 83.00p 77.20p 83.00p 57794
22/07/2021 78.00p 80.00p 76.96p 78.00p 65667
21/07/2021 76.80p 77.80p 74.17p 74.40p 40922
20/07/2021 74.00p 76.80p 74.00p 74.90p 69526
19/07/2021 79.00p 82.80p 72.15p 76.40p 379913
16/07/2021 79.00p 83.00p 79.00p 79.70p 127758
15/07/2021 84.40p 84.60p 80.90p 80.90p 38456
14/07/2021 83.20p 84.40p 83.00p 84.40p 121090
13/07/2021 83.00p 84.60p 83.00p 83.20p 69701
12/07/2021 86.80p 86.80p 82.00p 83.50p 46412
09/07/2021 85.00p 85.00p 82.00p 84.40p 36574
08/07/2021 84.40p 86.80p 83.00p 83.60p 68173
07/07/2021 84.80p 86.60p 84.00p 86.60p 25348
06/07/2021 84.20p 87.00p 83.00p 87.00p 100827
05/07/2021 85.00p 86.80p 82.00p 85.20p 145173
02/07/2021 88.00p 88.00p 83.00p 83.00p 118043
01/07/2021 88.80p 91.80p 85.80p 87.10p 286407
30/06/2021 91.00p 95.00p 88.80p 89.00p 102384
29/06/2021 88.00p 90.40p 85.20p 88.00p 139009
28/06/2021 87.00p 91.80p 86.40p 90.40p 79695
25/06/2021 90.00p 91.80p 86.63p 90.00p 52477
24/06/2021 93.00p 93.00p 88.00p 89.60p 126735
23/06/2021 91.20p 94.00p 88.08p 93.00p 157493
22/06/2021 90.00p 94.24p 88.44p 93.00p 223647
21/06/2021 84.80p 87.00p 83.00p 85.20p 286060
18/06/2021 85.00p 85.00p 80.20p 85.00p 317983
17/06/2021 88.20p 93.00p 78.00p 83.50p 732048
16/06/2021 90.00p 92.80p 87.00p 87.40p 664875
15/06/2021 77.00p 95.00p 75.80p 91.00p 8081990
14/06/2021 79.00p 79.20p 77.20p 78.80p 312984
11/06/2021 76.80p 79.20p 74.20p 79.20p 214755
10/06/2021 75.00p 77.20p 73.29p 77.20p 63110
09/06/2021 74.00p 76.80p 72.20p 74.60p 101520
08/06/2021 73.00p 76.85p 68.20p 74.60p 587094
07/06/2021 68.60p 73.80p 67.40p 71.50p 2463289
04/06/2021 68.60p 69.00p 66.20p 67.80p 132358
03/06/2021 68.60p 68.60p 66.00p 67.30p 151310
02/06/2021 68.00p 68.43p 65.50p 66.90p 47160
01/06/2021 65.20p 68.60p 65.20p 67.00p 93841
31/05/2021 64.60p 67.00p 64.01p 66.10p 169682
28/05/2021 64.60p 67.00p 64.01p 66.10p 169682
27/05/2021 68.00p 68.00p 63.78p 66.30p 234721
26/05/2021 63.20p 67.80p 63.00p 67.20p 80664
25/05/2021 65.80p 66.20p 63.20p 65.50p 349993
24/05/2021 67.20p 69.22p 63.65p 64.00p 886772
21/05/2021 69.80p 70.00p 67.20p 68.20p 264637
20/05/2021 69.20p 70.40p 67.40p 67.40p 248787
19/05/2021 68.00p 68.72p 64.96p 68.40p 239195
18/05/2021 65.00p 67.00p 64.32p 66.10p 816410
17/05/2021 63.00p 66.80p 58.60p 63.60p 648767
14/05/2021 60.00p 62.07p 59.00p 61.30p 508136
13/05/2021 61.20p 62.60p 55.60p 58.00p 1341303
12/05/2021 62.00p 63.18p 58.32p 60.00p 494463
11/05/2021 60.60p 63.40p 59.20p 63.40p 379328
10/05/2021 60.20p 62.80p 60.00p 60.00p 291862
07/05/2021 57.00p 62.00p 57.00p 59.90p 470716
06/05/2021 58.60p 60.36p 57.00p 57.00p 239714
05/05/2021 58.20p 63.00p 56.60p 58.40p 348463
04/05/2021 58.00p 63.40p 57.00p 58.00p 899611
03/05/2021 56.40p 62.55p 56.40p 56.40p 412859
30/04/2021 56.40p 62.55p 56.40p 56.40p 412859
29/04/2021 56.00p 59.36p 54.84p 56.80p 178750
28/04/2021 54.40p 56.00p 54.00p 55.60p 178948
27/04/2021 54.00p 56.00p 52.00p 55.00p 250380
26/04/2021 56.00p 58.01p 53.99p 55.00p 213353
23/04/2021 55.40p 57.80p 55.00p 55.00p 157716
22/04/2021 58.80p 58.80p 54.20p 54.20p 333035
21/04/2021 58.00p 58.80p 55.80p 55.80p 193008
20/04/2021 53.80p 59.60p 53.80p 56.00p 481859
19/04/2021 51.00p 55.80p 50.60p 55.80p 668690
16/04/2021 50.40p 52.40p 49.81p 50.50p 710484
15/04/2021 50.60p 52.20p 50.40p 50.50p 277986
14/04/2021 50.60p 52.20p 50.40p 50.70p 328136
13/04/2021 51.00p 51.88p 50.44p 50.70p 507536
12/04/2021 52.20p 52.20p 50.40p 50.50p 487928
09/04/2021 50.80p 52.40p 50.20p 51.50p 192052
08/04/2021 52.20p 52.20p 50.40p 51.20p 673020
07/04/2021 51.00p 53.20p 50.20p 51.00p 533598
06/04/2021 50.20p 53.40p 50.20p 50.60p 694193
02/04/2021 53.00p 53.00p 50.00p 50.60p 211671
01/04/2021 53.00p 53.00p 50.00p 50.60p 211671
31/03/2021 53.20p 53.20p 50.00p 50.50p 162685
30/03/2021 51.00p 52.00p 50.40p 51.00p 186148
29/03/2021 51.00p 52.80p 50.40p 50.40p 208251
26/03/2021 52.00p 52.78p 50.20p 50.60p 283521
25/03/2021 52.80p 54.80p 51.20p 52.20p 91407
24/03/2021 53.00p 54.21p 51.42p 52.90p 68936
23/03/2021 53.60p 55.00p 52.00p 52.00p 205733
22/03/2021 55.00p 55.40p 51.20p 52.10p 259507
19/03/2021 55.00p 55.40p 54.32p 55.00p 217753
18/03/2021 55.60p 55.80p 53.45p 54.80p 290802
17/03/2021 56.80p 57.00p 51.20p 54.90p 772947
16/03/2021 64.20p 65.89p 55.80p 56.00p 545653
15/03/2021 65.00p 66.80p 61.48p 62.40p 427864
12/03/2021 64.20p 70.00p 64.14p 66.90p 121202
11/03/2021 64.00p 69.80p 63.00p 68.00p 229895
10/03/2021 66.00p 66.80p 63.60p 64.90p 83164
09/03/2021 67.00p 69.95p 62.40p 64.70p 174105
08/03/2021 72.20p 72.20p 68.00p 68.00p 191375
05/03/2021 71.20p 76.00p 70.28p 71.70p 152516
04/03/2021 71.40p 79.12p 71.00p 74.00p 514715
03/03/2021 67.00p 70.00p 65.20p 69.00p 164207
02/03/2021 67.00p 69.14p 63.45p 66.00p 84346
01/03/2021 62.60p 66.00p 62.40p 65.10p 171372
26/02/2021 66.00p 67.13p 60.80p 63.10p 235029
25/02/2021 58.40p 70.38p 58.40p 67.80p 350760
24/02/2021 58.20p 62.60p 58.20p 60.30p 26930
23/02/2021 58.00p 61.80p 58.00p 60.40p 162508
22/02/2021 57.00p 61.80p 57.00p 58.00p 219498
19/02/2021 56.00p 60.00p 56.00p 58.10p 67248
18/02/2021 56.00p 62.00p 53.20p 58.90p 146740
17/02/2021 53.00p 56.20p 52.20p 55.00p 165341
16/02/2021 52.80p 55.88p 52.80p 53.70p 57739
15/02/2021 54.80p 56.00p 51.00p 53.30p 294072
12/02/2021 55.20p 55.20p 52.60p 53.80p 99734
11/02/2021 52.60p 54.95p 52.40p 54.20p 4227
10/02/2021 52.60p 55.33p 52.40p 54.20p 14401
09/02/2021 51.60p 55.00p 51.60p 54.00p 22121
08/02/2021 52.00p 54.80p 51.60p 54.80p 68727
05/02/2021 53.40p 54.80p 50.20p 53.30p 50833
04/02/2021 54.60p 54.80p 52.00p 53.70p 36165
03/02/2021 53.80p 54.77p 51.20p 53.00p 186559
02/02/2021 54.60p 54.60p 50.20p 53.00p 166640
01/02/2021 52.80p 52.89p 51.00p 51.60p 59593
29/01/2021 53.80p 54.60p 49.10p 53.00p 94550
28/01/2021 50.00p 54.60p 49.00p 51.50p 97364
27/01/2021 54.80p 54.80p 49.00p 49.90p 62251
26/01/2021 51.20p 54.60p 50.20p 51.70p 90403
25/01/2021 55.40p 59.80p 49.06p 50.00p 427528
22/01/2021 57.60p 60.80p 55.00p 56.30p 229664
21/01/2021 57.40p 60.00p 57.20p 57.70p 650985
20/01/2021 61.80p 61.80p 57.20p 57.90p 163775
19/01/2021 59.80p 63.00p 58.15p 58.70p 669262
18/01/2021 58.20p 60.00p 56.24p 58.40p 148810
15/01/2021 58.00p 60.00p 56.00p 57.00p 37987
14/01/2021 61.20p 61.49p 56.00p 57.20p 219122
13/01/2021 59.00p 62.00p 58.85p 60.20p 195689
12/01/2021 60.00p 61.00p 56.00p 59.00p 78322
11/01/2021 57.80p 59.00p 54.20p 57.70p 2343869
08/01/2021 55.20p 57.80p 55.00p 57.10p 69427
07/01/2021 53.80p 57.80p 53.80p 57.80p 91751
06/01/2021 58.00p 58.00p 52.20p 52.90p 99542
05/01/2021 51.80p 60.80p 51.20p 56.70p 245888
04/01/2021 49.60p 53.00p 49.05p 51.80p 503282
31/12/2020 48.10p 50.83p 48.10p 49.35p 160480
30/12/2020 50.00p 52.00p 47.70p 50.00p 232110
29/12/2020 52.40p 52.80p 49.80p 49.80p 179249
28/12/2020 48.90p 52.35p 46.10p 50.30p 338277
24/12/2020 48.90p 52.35p 46.10p 50.30p 338277
23/12/2020 45.10p 48.62p 45.00p 46.80p 109810
22/12/2020 45.00p 48.00p 43.10p 46.70p 623670
21/12/2020 48.60p 48.60p 40.15p 43.50p 556337
18/12/2020 45.00p 48.40p 40.92p 47.05p 475671
17/12/2020 44.70p 44.70p 41.70p 43.85p 226731
16/12/2020 44.70p 45.50p 41.73p 42.95p 338748
15/12/2020 46.00p 46.90p 44.80p 46.20p 96977
14/12/2020 45.10p 47.00p 44.75p 46.40p 246700
11/12/2020 49.80p 50.80p 45.38p 45.70p 437531
10/12/2020 52.80p 52.80p 47.00p 47.00p 371225
09/12/2020 51.00p 52.80p 48.70p 51.30p 220451
08/12/2020 47.60p 52.76p 46.14p 48.50p 712642
07/12/2020 48.00p 52.80p 47.10p 47.50p 723645
04/12/2020 43.70p 48.70p 42.60p 47.60p 4676975
03/12/2020 42.00p 43.90p 40.10p 42.50p 632228
02/12/2020 41.40p 41.90p 39.72p 40.45p 437226
01/12/2020 41.10p 41.67p 38.98p 39.50p 373860
30/11/2020 42.00p 44.40p 38.50p 38.65p 515324
27/11/2020 45.00p 48.90p 40.20p 42.50p 1731384
26/11/2020 40.60p 49.00p 37.00p 45.00p 1325723
25/11/2020 33.40p 41.40p 32.10p 40.95p 1502997
24/11/2020 32.60p 34.00p 30.90p 32.25p 5184405
23/11/2020 32.90p 33.40p 32.00p 32.75p 1449529
20/11/2020 32.20p 33.00p 31.99p 32.00p 4400783
19/11/2020 34.00p 34.00p 32.03p 32.35p 348246
18/11/2020 33.50p 33.50p 32.13p 32.85p 299663
17/11/2020 33.90p 34.00p 31.70p 32.30p 263170
16/11/2020 31.00p 33.90p 31.00p 32.65p 1195312
13/11/2020 32.90p 33.00p 31.50p 32.00p 142318
12/11/2020 34.00p 34.00p 31.10p 32.15p 510970
10/11/2020 34.80p 34.80p 31.24p 33.45p 381989
09/11/2020 32.00p 34.90p 32.00p 34.05p 84056
06/11/2020 32.20p 33.01p 31.00p 32.30p 85699
05/11/2020 33.50p 33.50p 31.10p 31.70p 160678
04/11/2020 32.70p 33.27p 32.00p 32.20p 72604
03/11/2020 34.80p 34.90p 31.70p 32.40p 76217
02/11/2020 32.10p 33.50p 31.70p 32.00p 415543
30/10/2020 34.00p 34.72p 32.60p 33.20p 371934
29/10/2020 33.55p 34.00p 33.02p 33.55p 13662
28/10/2020 33.00p 34.50p 32.01p 33.00p 137568
27/10/2020 34.10p 34.60p 32.20p 33.80p 89802
26/10/2020 35.10p 35.10p 34.10p 34.25p 34709
23/10/2020 34.10p 35.70p 30.60p 34.55p 1262857
22/10/2020 35.50p 36.07p 33.20p 36.00p 172743
21/10/2020 35.80p 37.11p 35.80p 36.35p 61750
20/10/2020 37.50p 37.79p 35.60p 36.40p 107008
19/10/2020 39.00p 39.44p 37.30p 37.90p 272806
16/10/2020 37.50p 39.00p 37.30p 37.85p 924901
15/10/2020 37.40p 37.40p 34.60p 36.20p 17784
14/10/2020 37.90p 37.90p 33.00p 36.00p 220151

*Close Price adjusted for both dividends and splits