Morses Club (MCL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/06/2018 152.15p 152.40p 151.50p 151.50p 8778
04/06/2018 152.02p 152.23p 148.27p 151.25p 25938
01/06/2018 148.50p 154.50p 148.00p 150.75p 30333
31/05/2018 151.50p 152.00p 149.16p 149.75p 108827
30/05/2018 150.50p 150.50p 148.00p 148.00p 8302
29/05/2018 150.00p 150.50p 147.70p 150.50p 13229
25/05/2018 149.00p 151.78p 148.55p 150.75p 21531
24/05/2018 148.00p 148.75p 146.99p 148.75p 5883
23/05/2018 146.38p 150.75p 146.38p 150.75p 12387
22/05/2018 145.50p 148.99p 145.50p 148.50p 20776
21/05/2018 149.00p 149.35p 145.50p 149.00p 8355
18/05/2018 148.10p 151.50p 148.10p 151.50p 20671
17/05/2018 150.00p 151.75p 147.80p 150.50p 15761
16/05/2018 149.50p 151.74p 146.45p 148.25p 29341
15/05/2018 152.00p 153.00p 148.76p 152.75p 38374
14/05/2018 153.50p 154.00p 148.00p 152.00p 82812
11/05/2018 152.50p 153.50p 150.50p 150.50p 125283
10/05/2018 154.99p 154.99p 151.00p 152.50p 29774
09/05/2018 154.79p 156.13p 152.69p 154.25p 29542
08/05/2018 152.00p 156.82p 150.70p 154.00p 30826
04/05/2018 151.50p 157.03p 151.00p 154.50p 30067
03/05/2018 150.50p 155.50p 150.50p 153.75p 17976
02/05/2018 150.00p 157.00p 148.20p 153.50p 102700
01/05/2018 145.00p 148.15p 143.00p 146.75p 33569
30/04/2018 147.63p 147.63p 143.50p 145.75p 1397148
27/04/2018 143.00p 147.00p 139.20p 147.00p 256562
26/04/2018 142.00p 144.00p 138.86p 140.50p 6654
25/04/2018 139.50p 141.75p 136.24p 139.50p 26596
24/04/2018 139.00p 139.21p 136.00p 137.75p 29490
23/04/2018 136.00p 140.00p 135.85p 137.00p 18717
20/04/2018 135.00p 135.83p 133.00p 134.50p 8164
19/04/2018 135.20p 135.20p 132.50p 132.50p 3684
18/04/2018 134.67p 134.67p 131.50p 131.50p 22
17/04/2018 129.15p 132.50p 129.15p 132.50p 106
16/04/2018 130.00p 130.50p 130.00p 130.50p 1400
13/04/2018 131.00p 132.85p 128.80p 131.50p 6618
12/04/2018 130.30p 130.30p 130.25p 130.25p 802
11/04/2018 126.55p 130.50p 126.55p 130.50p 54766
10/04/2018 129.60p 129.60p 129.00p 129.00p 635
09/04/2018 129.25p 129.25p 128.25p 128.25p 130
06/04/2018 131.72p 131.94p 127.50p 129.75p 16351
05/04/2018 131.50p 133.00p 126.80p 129.50p 28403
04/04/2018 129.00p 133.00p 123.28p 129.50p 83752
03/04/2018 130.50p 131.00p 129.50p 131.00p 19960
29/03/2018 130.00p 130.25p 129.50p 129.50p 2735
28/03/2018 132.00p 131.25p 131.00p 131.25p 0
27/03/2018 132.00p 132.00p 130.50p 131.00p 8974
26/03/2018 130.90p 131.00p 130.90p 131.00p 3800
23/03/2018 132.00p 132.00p 129.00p 131.00p 15645
22/03/2018 133.00p 133.00p 127.15p 130.00p 29272
21/03/2018 133.00p 135.23p 132.00p 133.25p 16156
20/03/2018 135.50p 137.50p 133.00p 135.50p 19964
19/03/2018 137.00p 137.00p 133.12p 135.00p 26481
16/03/2018 138.00p 140.00p 138.00p 140.00p 4000
15/03/2018 137.45p 140.37p 137.45p 139.75p 10511
14/03/2018 137.00p 139.50p 136.03p 139.25p 24675
13/03/2018 137.00p 138.30p 136.75p 136.75p 5051
12/03/2018 136.50p 138.50p 135.00p 138.25p 39167
09/03/2018 137.50p 137.75p 136.87p 137.75p 894725
08/03/2018 135.50p 137.00p 135.14p 136.50p 101499
07/03/2018 136.50p 136.51p 135.52p 136.50p 29912
06/03/2018 137.00p 137.08p 135.00p 136.50p 9239
05/03/2018 137.50p 137.65p 135.67p 137.50p 21584
02/03/2018 137.50p 138.00p 136.75p 138.00p 9977
01/03/2018 138.00p 138.00p 137.00p 137.25p 2467
28/02/2018 136.20p 137.50p 136.20p 137.50p 11009
27/02/2018 137.00p 137.10p 136.00p 136.00p 6135
26/02/2018 137.10p 137.75p 137.10p 137.75p 3953
23/02/2018 136.50p 136.50p 135.48p 136.50p 5537
22/02/2018 134.50p 143.00p 134.50p 137.00p 27814
21/02/2018 134.00p 134.73p 130.00p 132.50p 684234
20/02/2018 135.00p 134.00p 134.00p 134.00p 0
19/02/2018 135.00p 135.00p 133.00p 134.00p 232349
16/02/2018 136.00p 138.96p 131.58p 135.00p 46317
15/02/2018 132.00p 134.50p 131.50p 132.00p 23126
14/02/2018 130.50p 133.00p 125.00p 133.00p 10635
13/02/2018 125.00p 130.50p 125.00p 125.00p 2111
12/02/2018 125.50p 128.59p 125.00p 125.00p 6070
09/02/2018 123.00p 126.00p 123.00p 123.00p 4180
08/02/2018 125.00p 130.93p 125.00p 125.00p 2025
07/02/2018 129.00p 130.50p 125.00p 128.00p 15112
06/02/2018 118.50p 123.90p 118.00p 122.50p 47238
05/02/2018 132.00p 133.08p 125.76p 127.50p 17344
02/02/2018 136.00p 136.00p 132.13p 133.00p 13383
01/02/2018 136.00p 136.17p 134.33p 136.00p 35952
31/01/2018 132.50p 139.00p 127.50p 136.50p 181249
30/01/2018 133.50p 136.50p 133.50p 135.75p 6452
29/01/2018 138.50p 138.96p 136.75p 136.75p 6795
26/01/2018 138.50p 139.50p 138.46p 138.50p 23647
25/01/2018 137.00p 138.96p 136.75p 136.75p 5519
24/01/2018 135.50p 138.96p 135.00p 136.75p 50661
23/01/2018 137.50p 139.00p 135.50p 137.00p 22364
22/01/2018 136.63p 137.97p 136.00p 136.50p 7395
19/01/2018 136.94p 136.95p 136.50p 136.50p 5393
18/01/2018 136.00p 136.80p 136.00p 136.25p 37692
17/01/2018 136.00p 137.50p 133.56p 136.50p 14946
16/01/2018 131.00p 134.00p 131.00p 132.50p 32040
15/01/2018 133.84p 134.63p 129.70p 132.25p 20877
12/01/2018 134.00p 134.00p 131.00p 131.25p 1900
11/01/2018 128.38p 130.75p 128.38p 130.75p 1000
10/01/2018 127.00p 129.50p 127.00p 129.50p 219
09/01/2018 130.00p 133.20p 127.50p 130.50p 28691
08/01/2018 125.00p 128.25p 121.31p 128.25p 49030
05/01/2018 125.00p 126.75p 125.00p 126.00p 9686
04/01/2018 117.50p 126.74p 117.00p 123.50p 57028
03/01/2018 123.69p 124.50p 117.92p 120.50p 23819
02/01/2018 125.50p 126.92p 121.71p 124.50p 28608
29/12/2017 129.03p 129.03p 125.53p 128.00p 3985
28/12/2017 129.56p 129.56p 128.50p 128.50p 5772
27/12/2017 125.40p 130.50p 125.40p 129.00p 7897
22/12/2017 131.81p 131.81p 125.29p 129.38p 2258
21/12/2017 129.25p 132.75p 128.00p 130.25p 28759
20/12/2017 130.00p 134.75p 129.00p 131.62p 17891
19/12/2017 125.25p 128.00p 125.09p 127.37p 32508
18/12/2017 126.00p 128.92p 120.30p 128.38p 25877
15/12/2017 130.00p 130.00p 125.88p 130.00p 16747
14/12/2017 126.75p 130.00p 126.55p 129.00p 2659
13/12/2017 130.25p 131.81p 129.00p 129.00p 3700
12/12/2017 130.00p 132.00p 128.25p 130.00p 29411
11/12/2017 133.00p 133.12p 130.78p 133.12p 9876
08/12/2017 131.60p 133.62p 130.62p 133.12p 4386
07/12/2017 135.75p 135.75p 131.60p 133.62p 27748
06/12/2017 132.25p 135.00p 131.80p 135.00p 2359
05/12/2017 134.00p 135.75p 131.39p 134.00p 11454
04/12/2017 135.50p 136.37p 133.32p 136.25p 7557
01/12/2017 135.00p 136.87p 135.00p 135.50p 4064
30/11/2017 136.00p 138.41p 136.00p 137.00p 24417
29/11/2017 135.47p 137.00p 135.47p 137.00p 5340
28/11/2017 133.50p 138.13p 133.50p 135.50p 1067
27/11/2017 136.41p 136.41p 135.50p 135.50p 7000
24/11/2017 135.00p 135.50p 135.00p 135.50p 140000
23/11/2017 135.00p 136.75p 135.00p 135.87p 24440
22/11/2017 135.25p 138.05p 134.16p 137.00p 24940
21/11/2017 135.13p 136.13p 135.13p 136.13p 3117
20/11/2017 134.08p 136.13p 134.08p 136.13p 1300
17/11/2017 135.00p 138.16p 133.83p 135.00p 45026
16/11/2017 135.25p 138.32p 135.25p 136.87p 967
15/11/2017 135.00p 135.50p 134.00p 135.50p 25169
14/11/2017 136.00p 136.00p 134.00p 135.25p 14264
13/11/2017 136.00p 136.00p 133.44p 135.00p 263661
10/11/2017 136.00p 136.00p 133.19p 134.12p 200189
09/11/2017 132.00p 136.00p 132.94p 133.62p 17071
08/11/2017 132.00p 135.00p 132.00p 132.00p 13038
07/11/2017 135.00p 136.50p 133.50p 135.25p 31759
06/11/2017 135.00p 135.00p 132.00p 133.50p 42283
03/11/2017 130.25p 134.00p 130.00p 133.50p 30293
02/11/2017 136.75p 136.75p 133.00p 133.50p 22631
01/11/2017 134.50p 135.00p 130.50p 132.50p 50287
31/10/2017 127.25p 132.00p 123.00p 131.62p 332369
30/10/2017 131.25p 135.33p 120.35p 128.63p 618681
27/10/2017 133.00p 135.33p 131.25p 134.50p 17028
26/10/2017 133.50p 136.40p 133.00p 135.50p 5440
25/10/2017 133.00p 135.63p 133.00p 135.50p 10922
24/10/2017 139.75p 139.75p 133.00p 135.50p 216285
23/10/2017 135.00p 138.98p 134.40p 135.00p 127663
20/10/2017 135.25p 139.39p 134.60p 136.50p 2151
19/10/2017 135.25p 139.00p 134.10p 136.50p 34003
18/10/2017 135.25p 140.00p 133.25p 136.50p 79784
17/10/2017 134.25p 139.44p 137.73p 138.75p 12115
16/10/2017 134.25p 139.00p 132.75p 137.50p 123919
13/10/2017 134.25p 135.50p 134.25p 135.50p 53615
12/10/2017 137.00p 137.00p 134.00p 137.00p 4348
11/10/2017 137.00p 137.00p 132.00p 133.50p 1514
10/10/2017 138.50p 139.75p 135.00p 137.13p 37898
09/10/2017 138.25p 138.37p 136.75p 138.37p 7230
06/10/2017 143.00p 145.00p 140.00p 140.00p 91766
05/10/2017 142.25p 146.75p 140.00p 142.00p 32978
04/10/2017 144.75p 149.00p 144.25p 149.00p 57349
03/10/2017 145.00p 145.00p 144.00p 144.00p 11784
02/10/2017 144.75p 145.00p 144.50p 145.00p 57858
29/09/2017 141.00p 142.38p 141.00p 142.38p 6000
28/09/2017 136.75p 142.75p 136.75p 141.00p 18231
27/09/2017 145.00p 140.25p 139.75p 139.75p 18163
26/09/2017 145.00p 142.50p 140.25p 140.25p 2674
25/09/2017 145.00p 142.50p 142.50p 142.50p 46436
22/09/2017 145.00p 143.00p 142.50p 142.50p 3213
21/09/2017 145.00p 145.00p 143.00p 143.00p 1000
20/09/2017 142.00p 143.00p 142.00p 143.00p 1500
19/09/2017 149.00p 149.00p 143.00p 145.00p 29368
18/09/2017 140.25p 147.50p 140.25p 143.50p 2327
15/09/2017 145.00p 144.62p 144.00p 144.62p 1010022
14/09/2017 145.00p 144.00p 143.12p 144.00p 25966
13/09/2017 145.00p 144.00p 143.12p 143.12p 55565
12/09/2017 145.00p 145.00p 138.00p 144.00p 15789
11/09/2017 150.00p 147.50p 147.50p 147.50p 52413
08/09/2017 150.00p 147.50p 147.50p 147.50p 56408
07/09/2017 150.00p 150.00p 147.50p 147.50p 300
06/09/2017 150.00p 150.00p 145.25p 147.50p 2904
05/09/2017 150.00p 150.00p 147.25p 147.50p 7940
04/09/2017 153.00p 153.00p 147.25p 148.00p 12271
01/09/2017 147.75p 161.25p 147.75p 153.00p 87002
31/08/2017 135.00p 145.25p 135.00p 144.00p 40567
30/08/2017 135.00p 130.25p 129.62p 130.25p 45514
29/08/2017 135.00p 135.00p 129.62p 129.62p 389
25/08/2017 127.00p 128.50p 128.00p 128.00p 66119
24/08/2017 127.00p 128.50p 127.00p 128.50p 5500
23/08/2017 126.75p 129.50p 127.63p 127.63p 3488
22/08/2017 126.75p 130.00p 126.75p 129.50p 12584
21/08/2017 123.00p 125.00p 118.00p 124.00p 7025
18/08/2017 122.00p 123.50p 117.25p 119.00p 9519

*Close Price adjusted for both dividends and splits