Morses Club (MCL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/03/2019 176.00p 186.80p 176.00p 186.00p 29771
15/03/2019 180.00p 181.58p 178.75p 178.75p 30196
14/03/2019 174.15p 180.00p 174.15p 177.00p 17768
13/03/2019 177.50p 178.90p 173.45p 176.75p 8710
12/03/2019 173.00p 174.50p 173.00p 174.50p 56154
11/03/2019 173.00p 175.70p 171.95p 173.00p 45567
08/03/2019 174.00p 178.38p 172.25p 175.00p 25707
07/03/2019 172.00p 175.00p 171.85p 173.50p 92533
06/03/2019 170.00p 175.00p 170.00p 173.50p 144935
05/03/2019 173.00p 173.00p 170.00p 173.00p 32384
04/03/2019 173.50p 177.61p 171.85p 172.00p 35490
01/03/2019 167.00p 176.48p 165.60p 175.75p 149051
28/02/2019 164.50p 165.00p 158.65p 164.75p 25459
27/02/2019 164.00p 164.00p 157.62p 161.25p 13720
26/02/2019 160.00p 162.33p 156.75p 156.75p 46313
25/02/2019 158.50p 160.00p 154.30p 159.00p 54952
22/02/2019 154.50p 157.00p 153.00p 155.75p 29978
21/02/2019 159.00p 159.00p 149.00p 149.00p 56492
20/02/2019 155.12p 159.00p 155.12p 156.50p 32265
19/02/2019 155.00p 156.00p 148.83p 156.00p 206949
18/02/2019 154.00p 154.70p 149.49p 151.25p 46433
15/02/2019 155.00p 155.00p 151.00p 152.00p 37746
14/02/2019 154.00p 154.50p 152.50p 152.50p 833
13/02/2019 155.00p 155.00p 151.25p 151.25p 23646
12/02/2019 149.50p 155.00p 149.50p 153.50p 5511
11/02/2019 147.50p 154.00p 147.50p 151.25p 15282
08/02/2019 154.00p 154.00p 151.25p 151.25p 6284
07/02/2019 149.47p 151.25p 149.47p 151.25p 580
06/02/2019 153.50p 154.00p 149.64p 151.25p 4612
05/02/2019 151.00p 154.00p 149.86p 151.25p 13449
04/02/2019 155.00p 155.00p 153.75p 153.75p 24651
01/02/2019 155.00p 155.00p 151.00p 152.50p 9519
31/01/2019 155.00p 155.00p 150.00p 152.50p 14342
30/01/2019 150.00p 154.95p 150.00p 150.00p 3182
29/01/2019 155.00p 155.00p 151.00p 152.50p 1613
28/01/2019 150.00p 155.00p 150.00p 152.50p 11439
25/01/2019 151.43p 155.00p 150.25p 152.50p 36889
24/01/2019 155.00p 155.00p 151.31p 152.50p 725
23/01/2019 150.00p 155.00p 150.00p 152.50p 5167
22/01/2019 155.00p 157.30p 151.68p 155.00p 48511
21/01/2019 155.00p 159.00p 154.00p 154.75p 54321
18/01/2019 155.00p 155.00p 154.00p 155.00p 51421
17/01/2019 155.00p 155.00p 154.90p 155.00p 23898
16/01/2019 154.00p 157.12p 153.94p 155.25p 8994
15/01/2019 154.00p 156.28p 149.02p 155.50p 36767
14/01/2019 159.00p 159.00p 156.50p 156.50p 17752
11/01/2019 159.00p 159.00p 155.00p 156.50p 45020
10/01/2019 159.00p 159.00p 156.00p 159.00p 59628
09/01/2019 159.00p 159.00p 156.00p 157.50p 32008
08/01/2019 157.50p 160.00p 157.00p 157.00p 28033
07/01/2019 160.00p 160.00p 157.00p 160.00p 44462
04/01/2019 162.00p 162.00p 157.00p 158.00p 35087
03/01/2019 157.00p 161.56p 156.50p 158.25p 25403
02/01/2019 160.00p 161.78p 154.50p 158.00p 25988
31/12/2018 160.00p 162.23p 155.78p 157.50p 30389
28/12/2018 152.00p 165.50p 150.00p 160.00p 69277
27/12/2018 153.00p 159.50p 146.00p 151.00p 156198
24/12/2018 150.00p 151.50p 143.70p 151.50p 27880
21/12/2018 140.50p 150.00p 140.50p 146.50p 10251
20/12/2018 147.00p 147.00p 143.75p 143.75p 5859
19/12/2018 142.00p 145.00p 138.00p 144.00p 21468
18/12/2018 132.50p 140.00p 125.57p 140.00p 75293
17/12/2018 132.50p 137.03p 132.50p 136.00p 3790
14/12/2018 138.10p 138.10p 136.00p 136.00p 7598
13/12/2018 132.85p 137.03p 132.85p 136.00p 1217
12/12/2018 139.50p 139.50p 132.85p 136.00p 3290
11/12/2018 132.85p 136.80p 132.85p 136.00p 1982
10/12/2018 134.50p 135.75p 132.00p 135.75p 0
07/12/2018 134.50p 134.50p 132.00p 132.00p 583
06/12/2018 132.65p 133.75p 132.51p 133.75p 1058
05/12/2018 132.85p 138.10p 132.85p 136.00p 1819
04/12/2018 132.50p 137.41p 132.50p 136.75p 9708
03/12/2018 137.50p 137.50p 135.00p 135.00p 9248
30/11/2018 136.00p 136.00p 132.79p 136.00p 11483
29/11/2018 136.00p 136.00p 133.00p 135.00p 14942
28/11/2018 132.50p 137.25p 132.50p 137.25p 0
27/11/2018 132.50p 136.50p 132.14p 134.25p 123343
26/11/2018 139.00p 143.66p 133.25p 133.25p 63563
23/11/2018 139.00p 143.75p 139.00p 142.25p 2336
22/11/2018 144.50p 144.50p 139.50p 139.50p 16049
21/11/2018 144.50p 144.50p 142.50p 142.50p 1
20/11/2018 144.50p 142.50p 141.50p 141.50p 0
19/11/2018 144.50p 145.00p 139.50p 142.50p 8584
16/11/2018 139.50p 144.00p 139.17p 142.00p 29614
15/11/2018 147.50p 147.50p 140.00p 142.00p 34320
14/11/2018 140.50p 145.75p 140.50p 145.00p 11431
13/11/2018 145.75p 145.75p 142.50p 143.75p 2320
12/11/2018 145.75p 145.75p 144.00p 145.25p 18182
09/11/2018 147.00p 147.00p 144.00p 144.00p 3400
08/11/2018 145.75p 145.75p 144.00p 144.00p 1372
07/11/2018 140.50p 146.20p 140.50p 144.25p 10313
06/11/2018 143.00p 145.00p 143.00p 144.00p 22707
05/11/2018 140.50p 147.00p 140.50p 141.50p 22430
02/11/2018 147.50p 147.50p 143.25p 143.25p 7299
01/11/2018 140.50p 144.92p 140.00p 141.75p 6891
31/10/2018 142.00p 143.00p 140.50p 140.50p 103283
30/10/2018 143.50p 143.50p 140.75p 142.00p 0
29/10/2018 143.50p 143.50p 139.50p 140.75p 17131
26/10/2018 141.50p 143.71p 139.50p 141.25p 14354
25/10/2018 140.92p 143.59p 139.42p 142.75p 8474
24/10/2018 140.00p 148.44p 140.00p 140.00p 8991
23/10/2018 145.00p 147.25p 145.00p 145.25p 25933
22/10/2018 150.00p 150.50p 147.25p 147.25p 33746
19/10/2018 149.75p 152.00p 149.60p 149.75p 19474
18/10/2018 150.00p 152.30p 149.55p 149.75p 81104
17/10/2018 145.00p 153.90p 141.87p 149.75p 63469
16/10/2018 136.00p 145.00p 135.00p 144.00p 156922
15/10/2018 136.00p 137.70p 133.50p 136.25p 245967
12/10/2018 134.00p 136.58p 132.00p 136.00p 34218
11/10/2018 127.00p 132.59p 121.97p 130.75p 321332
10/10/2018 140.00p 142.03p 125.98p 126.75p 41565
09/10/2018 140.50p 142.25p 140.50p 142.25p 10280
08/10/2018 140.00p 142.75p 140.00p 140.00p 19120
05/10/2018 145.00p 149.24p 141.72p 142.00p 35551
04/10/2018 143.50p 147.33p 140.64p 142.00p 65520
03/10/2018 143.00p 143.00p 140.23p 141.50p 17558
02/10/2018 142.50p 143.50p 138.27p 143.50p 32532
01/10/2018 143.00p 145.00p 143.00p 144.00p 17014
28/09/2018 138.00p 140.00p 138.00p 140.00p 105
27/09/2018 138.50p 139.25p 136.00p 139.00p 12950
26/09/2018 140.50p 141.50p 135.50p 139.50p 102919
25/09/2018 139.60p 139.60p 138.00p 138.00p 716
24/09/2018 137.00p 139.00p 137.00p 139.00p 738
21/09/2018 135.50p 140.00p 135.00p 136.50p 34436
20/09/2018 137.00p 138.15p 136.75p 136.75p 2614
19/09/2018 137.00p 138.25p 137.00p 138.25p 9520
18/09/2018 138.50p 141.75p 137.00p 140.75p 22392
17/09/2018 141.75p 141.75p 141.75p 141.75p 4000
14/09/2018 143.00p 145.00p 137.75p 145.00p 20546
13/09/2018 140.00p 141.25p 140.00p 141.25p 5300
12/09/2018 142.50p 142.50p 138.00p 139.75p 18533
11/09/2018 140.50p 143.46p 140.50p 142.50p 5505
10/09/2018 140.00p 140.50p 138.10p 140.50p 30753
07/09/2018 142.00p 142.40p 140.45p 142.25p 9559
06/09/2018 138.00p 142.25p 138.00p 142.25p 11585
05/09/2018 140.00p 140.11p 139.00p 139.75p 12408
04/09/2018 140.50p 141.00p 138.00p 141.00p 72704
03/09/2018 140.00p 145.00p 140.00p 140.00p 66020
31/08/2018 143.00p 145.40p 139.70p 142.00p 76120
30/08/2018 150.00p 153.90p 132.91p 146.00p 269431
29/08/2018 150.00p 153.97p 150.00p 150.00p 22004
28/08/2018 154.60p 154.82p 151.23p 153.75p 7121
24/08/2018 153.00p 154.75p 151.42p 154.75p 8190
23/08/2018 155.93p 156.25p 153.23p 156.25p 18127
22/08/2018 151.43p 153.30p 151.43p 153.00p 2358
21/08/2018 154.40p 156.62p 154.40p 155.25p 4773
20/08/2018 152.00p 154.40p 151.23p 152.00p 16805
17/08/2018 152.00p 154.40p 152.00p 152.00p 5725
16/08/2018 153.00p 154.70p 150.73p 152.50p 28694
15/08/2018 154.50p 160.00p 152.00p 153.75p 39044
14/08/2018 153.00p 154.85p 147.60p 152.25p 71896
13/08/2018 157.00p 158.30p 145.33p 152.25p 155860
10/08/2018 162.00p 162.00p 157.00p 158.75p 230422
09/08/2018 166.50p 168.25p 163.37p 163.75p 39883
08/08/2018 166.50p 169.09p 165.44p 168.00p 35428
07/08/2018 170.00p 170.00p 167.00p 168.50p 12191
06/08/2018 169.50p 170.00p 168.25p 168.25p 13904
03/08/2018 169.47p 169.47p 166.65p 168.00p 3451
02/08/2018 167.10p 168.00p 168.00p 168.00p 2688
01/08/2018 167.10p 169.47p 167.10p 168.00p 6358
31/07/2018 170.00p 170.00p 168.00p 168.00p 25318
30/07/2018 170.46p 171.46p 169.18p 169.25p 12684
27/07/2018 169.50p 170.75p 168.99p 169.00p 37354
26/07/2018 170.00p 173.00p 168.58p 169.25p 12348
25/07/2018 170.00p 173.00p 169.75p 169.75p 12812
24/07/2018 174.00p 174.55p 165.50p 171.75p 32513
23/07/2018 170.50p 177.09p 170.00p 174.00p 89032
20/07/2018 172.00p 178.00p 167.77p 172.25p 40817
19/07/2018 167.00p 169.60p 166.02p 168.75p 240591
18/07/2018 165.50p 169.34p 164.16p 167.00p 19843
17/07/2018 165.00p 165.45p 164.75p 164.75p 4694
16/07/2018 164.89p 165.34p 164.11p 164.75p 7421
13/07/2018 165.00p 165.34p 164.75p 164.75p 24536
12/07/2018 165.00p 165.50p 163.18p 164.75p 12953
11/07/2018 164.00p 165.49p 160.71p 164.50p 6081
10/07/2018 165.00p 168.21p 162.00p 166.75p 56743
09/07/2018 160.00p 162.25p 155.73p 162.25p 35969
06/07/2018 159.55p 159.55p 155.50p 157.25p 3083
05/07/2018 158.00p 162.00p 154.00p 159.00p 80361
04/07/2018 154.22p 156.38p 154.22p 155.25p 3500
03/07/2018 155.00p 156.36p 150.73p 155.75p 31744
02/07/2018 152.50p 155.50p 151.25p 155.50p 26576
29/06/2018 151.50p 154.65p 150.00p 150.00p 31480
28/06/2018 155.00p 157.00p 151.80p 153.00p 8712
27/06/2018 159.00p 159.33p 157.00p 157.50p 101104
26/06/2018 155.95p 163.10p 155.50p 158.25p 32009
25/06/2018 150.00p 157.25p 150.00p 153.00p 15355
22/06/2018 156.23p 156.23p 154.25p 154.25p 52107
21/06/2018 157.40p 157.40p 153.75p 153.75p 8557
20/06/2018 157.01p 157.01p 154.31p 154.75p 25343
19/06/2018 154.50p 157.45p 153.52p 153.75p 15910
18/06/2018 157.40p 157.40p 155.25p 155.75p 9287
15/06/2018 155.00p 155.00p 154.67p 154.75p 9446
14/06/2018 155.00p 155.75p 154.00p 154.00p 362688
13/06/2018 154.40p 154.40p 154.25p 154.25p 2000
12/06/2018 156.00p 156.00p 154.05p 156.00p 58952
11/06/2018 157.00p 157.12p 154.40p 154.50p 60628
08/06/2018 153.00p 153.00p 151.50p 153.00p 5934
07/06/2018 154.50p 155.21p 152.75p 152.75p 8952
06/06/2018 149.70p 151.75p 148.50p 151.75p 404802

*Close Price adjusted for both dividends and splits