Morses Club (MCL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/01/2020 133.00p 137.02p 132.00p 132.00p 26160
31/12/2019 138.00p 138.00p 135.00p 137.00p 46904
30/12/2019 135.00p 137.01p 130.40p 135.00p 53191
27/12/2019 138.00p 138.00p 130.30p 134.00p 14760
24/12/2019 133.00p 135.96p 132.00p 132.00p 12293
23/12/2019 132.00p 138.00p 127.86p 133.50p 43210
20/12/2019 126.00p 133.40p 126.00p 126.00p 297742
19/12/2019 127.00p 131.00p 126.00p 126.00p 88976
18/12/2019 130.00p 132.00p 126.12p 127.00p 283379
17/12/2019 127.00p 129.19p 127.00p 127.50p 47647
16/12/2019 125.00p 128.17p 120.16p 123.00p 621420
13/12/2019 122.00p 122.00p 120.04p 122.00p 62182
12/12/2019 122.00p 123.96p 122.00p 122.00p 9865
11/12/2019 124.00p 127.00p 124.00p 126.00p 38898
10/12/2019 124.00p 125.50p 124.00p 124.00p 7860
09/12/2019 130.00p 130.00p 125.00p 126.00p 20037
06/12/2019 126.00p 129.50p 126.00p 128.00p 67863
05/12/2019 130.00p 130.00p 126.00p 126.00p 2086
04/12/2019 128.00p 128.00p 126.00p 126.00p 3459
03/12/2019 127.00p 127.96p 126.00p 127.00p 13644
02/12/2019 126.00p 128.00p 126.00p 128.00p 15668
29/11/2019 126.00p 130.00p 126.00p 126.00p 16305
28/11/2019 128.00p 130.00p 126.00p 128.50p 5308
27/11/2019 130.00p 130.00p 126.14p 130.00p 21875
26/11/2019 130.00p 130.00p 128.70p 130.00p 121149
25/11/2019 127.00p 130.90p 127.00p 127.00p 58571
22/11/2019 126.00p 132.00p 126.00p 126.00p 13129
21/11/2019 130.00p 133.60p 130.00p 130.00p 123142
20/11/2019 126.00p 132.00p 126.00p 129.50p 44633
19/11/2019 131.00p 131.00p 126.00p 129.00p 11385
18/11/2019 127.00p 131.50p 126.00p 126.50p 74596
15/11/2019 131.00p 131.90p 127.00p 128.00p 6741
14/11/2019 131.00p 132.00p 126.24p 132.00p 28938
13/11/2019 130.00p 130.16p 127.04p 128.50p 2364018
12/11/2019 130.00p 130.00p 123.00p 130.00p 8896
11/11/2019 130.00p 130.00p 123.00p 126.00p 11360
08/11/2019 128.68p 128.70p 123.00p 126.00p 1026082
07/11/2019 129.00p 130.00p 123.00p 130.00p 3222
06/11/2019 126.00p 130.00p 123.00p 130.00p 15347
05/11/2019 125.30p 128.00p 123.78p 126.00p 10793
04/11/2019 127.00p 133.65p 125.30p 127.00p 32413
01/11/2019 133.65p 133.65p 127.35p 130.00p 28622
31/10/2019 134.00p 134.00p 130.00p 130.00p 22447
30/10/2019 130.20p 133.00p 130.20p 130.50p 55613
29/10/2019 130.00p 134.82p 126.00p 126.00p 253085
28/10/2019 127.00p 128.14p 125.65p 127.00p 594951
25/10/2019 125.00p 125.00p 121.78p 124.50p 12382
24/10/2019 120.00p 124.00p 119.19p 124.00p 766632
23/10/2019 117.00p 119.04p 117.00p 119.00p 11638
22/10/2019 116.22p 117.85p 115.26p 117.50p 12396
21/10/2019 113.88p 116.70p 113.33p 113.50p 7650
18/10/2019 115.00p 116.95p 113.33p 113.50p 14977
17/10/2019 115.00p 115.00p 110.40p 115.00p 27060
16/10/2019 112.00p 112.00p 109.00p 112.00p 36580
15/10/2019 104.00p 111.00p 104.00p 111.00p 83917
14/10/2019 110.00p 110.00p 104.98p 110.00p 150274
11/10/2019 105.00p 110.00p 102.00p 110.00p 801559
10/10/2019 115.00p 118.40p 100.00p 105.00p 402435
09/10/2019 115.00p 120.00p 115.00p 115.00p 21299
08/10/2019 119.00p 120.00p 115.00p 115.00p 21446
07/10/2019 121.00p 121.00p 118.00p 118.50p 63125
04/10/2019 124.00p 125.00p 122.04p 122.50p 16255
03/10/2019 121.00p 125.00p 121.00p 121.00p 16096
02/10/2019 127.00p 127.00p 120.00p 122.00p 67020
01/10/2019 123.00p 126.94p 123.00p 124.00p 5442
30/09/2019 126.00p 126.22p 122.11p 125.00p 40968
27/09/2019 120.00p 124.00p 120.00p 123.00p 35753
26/09/2019 124.00p 124.00p 119.00p 122.00p 6213
25/09/2019 120.00p 123.00p 120.00p 122.50p 16195
24/09/2019 121.00p 123.75p 121.00p 123.50p 3265
23/09/2019 119.00p 123.00p 119.00p 120.00p 13997
20/09/2019 122.00p 123.92p 120.00p 121.00p 91532
19/09/2019 123.00p 123.00p 117.15p 118.50p 43008
18/09/2019 122.00p 124.25p 119.00p 124.00p 571758
17/09/2019 122.00p 122.00p 119.76p 121.00p 1242952
16/09/2019 122.00p 123.90p 121.42p 122.00p 166204
13/09/2019 123.00p 127.00p 121.85p 127.00p 58035
12/09/2019 122.00p 124.00p 122.00p 122.50p 10736
11/09/2019 125.00p 125.88p 121.50p 121.50p 23856
10/09/2019 125.00p 126.00p 125.00p 126.00p 5996
09/09/2019 127.00p 127.00p 125.00p 125.00p 10515
06/09/2019 125.00p 128.15p 125.00p 125.00p 8759
05/09/2019 126.00p 128.00p 125.00p 125.00p 19688
04/09/2019 125.00p 129.90p 125.00p 125.00p 16926
03/09/2019 125.00p 129.60p 125.00p 125.00p 14507
02/09/2019 130.00p 130.00p 127.00p 128.00p 26436
30/08/2019 126.00p 128.34p 125.00p 127.00p 16287
29/08/2019 126.00p 131.34p 125.00p 128.00p 455199
28/08/2019 125.00p 130.00p 125.00p 126.00p 4549
27/08/2019 129.00p 129.00p 125.00p 125.00p 13897
23/08/2019 128.00p 130.00p 125.00p 125.00p 8056
22/08/2019 131.00p 131.00p 130.00p 130.00p 110449
21/08/2019 124.00p 131.65p 123.25p 131.00p 54153
20/08/2019 121.00p 127.00p 117.00p 121.00p 130158
19/08/2019 130.00p 130.00p 122.00p 128.00p 39931
16/08/2019 125.00p 127.49p 125.00p 125.00p 7523
15/08/2019 125.00p 130.00p 123.02p 130.00p 18814
14/08/2019 131.00p 131.00p 125.00p 125.00p 819466
13/08/2019 125.00p 130.00p 125.00p 125.00p 56262
12/08/2019 126.00p 129.00p 125.00p 125.00p 22562
09/08/2019 127.00p 128.56p 125.00p 125.00p 26070
08/08/2019 130.00p 132.76p 126.00p 126.00p 28706
07/08/2019 129.00p 133.00p 129.00p 129.00p 12852
06/08/2019 126.00p 131.83p 126.00p 126.00p 3563
05/08/2019 126.00p 134.00p 126.00p 132.00p 17350
02/08/2019 128.00p 133.00p 127.00p 133.00p 49348
01/08/2019 129.00p 129.00p 127.00p 128.00p 30460
31/07/2019 130.00p 130.66p 127.03p 130.00p 599386
30/07/2019 134.00p 135.50p 128.00p 130.00p 63321
29/07/2019 132.00p 135.00p 130.00p 130.00p 1191298
26/07/2019 137.00p 137.00p 132.00p 132.00p 27093
25/07/2019 133.00p 140.00p 133.00p 139.00p 68438
24/07/2019 129.00p 132.39p 127.00p 130.00p 28347
23/07/2019 133.00p 133.00p 128.40p 133.00p 83590
22/07/2019 130.00p 131.49p 128.00p 128.00p 14601
19/07/2019 128.00p 132.32p 124.00p 130.00p 106476
18/07/2019 125.00p 129.00p 125.00p 125.00p 133966
17/07/2019 135.00p 135.50p 125.00p 125.00p 121198
16/07/2019 137.00p 140.00p 134.00p 134.00p 86927
15/07/2019 139.00p 139.00p 136.00p 138.00p 23672
12/07/2019 140.00p 140.00p 136.49p 137.00p 44763
11/07/2019 140.00p 140.00p 136.00p 136.00p 233894
10/07/2019 127.00p 139.00p 126.00p 138.00p 213505
09/07/2019 134.00p 134.00p 122.00p 127.00p 189279
08/07/2019 137.00p 137.00p 131.25p 135.00p 16121
05/07/2019 137.00p 137.00p 132.00p 136.00p 31863
04/07/2019 135.00p 136.00p 131.20p 136.00p 72271
03/07/2019 135.00p 139.37p 133.10p 138.00p 80983
02/07/2019 140.00p 140.00p 134.55p 140.00p 21240
01/07/2019 140.00p 140.00p 133.30p 140.00p 44874
28/06/2019 143.00p 143.00p 137.76p 138.50p 30951
27/06/2019 143.00p 145.00p 138.00p 143.00p 37360
26/06/2019 150.00p 150.00p 143.42p 147.00p 16910
25/06/2019 146.00p 149.00p 140.00p 149.00p 92625
24/06/2019 154.00p 154.80p 149.00p 150.00p 73713
21/06/2019 148.00p 155.00p 145.00p 155.00p 307723
20/06/2019 145.00p 149.00p 144.00p 145.00p 35420
19/06/2019 154.00p 154.00p 146.40p 152.00p 16221
18/06/2019 150.00p 155.00p 150.00p 152.00p 14894
17/06/2019 148.00p 155.00p 146.40p 155.00p 46926
14/06/2019 152.00p 156.20p 150.00p 151.50p 71512
13/06/2019 151.00p 158.00p 151.00p 158.00p 71185
12/06/2019 152.00p 157.00p 151.00p 154.00p 39645
11/06/2019 155.00p 156.50p 152.00p 155.00p 131328
10/06/2019 157.00p 157.00p 153.13p 155.00p 21825
07/06/2019 155.00p 156.50p 155.00p 155.00p 22451
06/06/2019 156.00p 156.75p 151.35p 154.00p 20776
05/06/2019 153.00p 153.00p 150.88p 152.00p 4120
04/06/2019 156.00p 156.00p 146.10p 152.00p 127338
03/06/2019 157.00p 160.00p 157.00p 160.00p 20798
31/05/2019 159.00p 160.00p 155.84p 157.00p 16487
30/05/2019 156.00p 159.00p 156.00p 159.00p 47153
29/05/2019 158.00p 163.20p 155.60p 157.50p 21117
28/05/2019 163.00p 166.50p 160.05p 162.50p 14104
24/05/2019 166.00p 166.00p 164.00p 165.00p 82867
23/05/2019 160.00p 166.00p 158.00p 162.50p 20423
22/05/2019 161.00p 163.00p 158.55p 162.00p 2706967
21/05/2019 160.00p 163.00p 159.34p 159.50p 26251
20/05/2019 157.00p 162.55p 157.00p 158.50p 12350
17/05/2019 158.00p 162.00p 157.00p 160.50p 38774
16/05/2019 165.00p 165.00p 159.40p 165.00p 11003
15/05/2019 165.00p 167.00p 159.82p 165.00p 15835
14/05/2019 165.00p 165.00p 161.30p 164.00p 22483
13/05/2019 165.00p 165.00p 155.00p 163.00p 64237
10/05/2019 160.00p 165.00p 156.35p 159.50p 90066
09/05/2019 161.00p 166.10p 157.47p 158.00p 70871
08/05/2019 168.00p 170.50p 161.99p 163.50p 47984
07/05/2019 165.00p 173.00p 165.00p 165.00p 12956
03/05/2019 170.00p 173.00p 165.00p 165.00p 101691
02/05/2019 177.00p 184.91p 165.00p 165.00p 89117
01/05/2019 174.05p 177.90p 174.05p 177.00p 56018
30/04/2019 178.00p 178.00p 177.00p 177.00p 14813
29/04/2019 178.00p 178.00p 173.75p 175.00p 53172
26/04/2019 178.00p 178.00p 176.00p 177.00p 18922
25/04/2019 175.00p 177.00p 171.55p 177.00p 8764
24/04/2019 174.50p 174.50p 171.55p 172.00p 51931
23/04/2019 173.00p 177.86p 172.05p 175.00p 44015
18/04/2019 173.00p 173.00p 171.50p 171.50p 31394
17/04/2019 177.00p 177.00p 172.00p 173.00p 81607
16/04/2019 174.00p 176.00p 172.85p 174.00p 74465
15/04/2019 175.00p 180.00p 173.30p 175.00p 274313
12/04/2019 170.00p 173.00p 169.80p 173.00p 28331
11/04/2019 175.00p 175.00p 171.50p 172.00p 4018
10/04/2019 171.00p 173.20p 170.15p 171.50p 27283
09/04/2019 172.00p 172.00p 170.50p 170.50p 32784
08/04/2019 170.00p 175.00p 166.35p 173.00p 7273
05/04/2019 169.00p 175.00p 165.00p 175.00p 43250
04/04/2019 170.00p 170.00p 166.15p 166.50p 10088
03/04/2019 170.00p 170.00p 165.00p 169.00p 23636
02/04/2019 172.00p 172.00p 166.30p 172.00p 13822
01/04/2019 172.00p 172.00p 166.30p 172.00p 13332
29/03/2019 172.00p 172.00p 165.07p 172.00p 14594
28/03/2019 172.00p 172.00p 166.10p 172.00p 10023
27/03/2019 175.00p 175.00p 169.75p 169.75p 41424
26/03/2019 177.50p 177.50p 172.50p 173.50p 14811
25/03/2019 176.50p 179.58p 173.00p 173.50p 65749
22/03/2019 177.00p 177.75p 175.00p 176.25p 23063
21/03/2019 179.00p 179.00p 175.50p 178.00p 9116
20/03/2019 182.50p 182.50p 176.40p 178.00p 24472
19/03/2019 185.50p 185.50p 176.70p 177.75p 91912

*Close Price adjusted for both dividends and splits