Morses Club (MCL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/08/2017 119.75p 119.75p 117.50p 117.50p 525
16/08/2017 115.25p 117.50p 115.00p 117.50p 2542
15/08/2017 119.75p 116.00p 115.00p 116.00p 2819
14/08/2017 119.75p 119.75p 115.00p 115.00p 21010
11/08/2017 115.00p 115.25p 114.00p 115.00p 6774
10/08/2017 110.75p 111.75p 107.25p 108.00p 10545
09/08/2017 107.00p 110.00p 105.00p 106.00p 19241
08/08/2017 111.00p 111.50p 109.00p 111.50p 6880
07/08/2017 115.00p 115.00p 111.50p 111.50p 6798
04/08/2017 112.25p 114.00p 112.25p 114.00p 9265
03/08/2017 112.00p 112.00p 112.00p 112.00p 4086
02/08/2017 116.50p 117.00p 113.50p 113.50p 8318
01/08/2017 115.75p 115.75p 114.75p 114.75p 9058
31/07/2017 120.25p 120.25p 111.00p 114.75p 119486
28/07/2017 125.25p 125.25p 115.00p 122.75p 54067
27/07/2017 128.25p 132.00p 125.25p 128.50p 17440
26/07/2017 128.00p 128.50p 125.00p 128.50p 5917
25/07/2017 133.00p 133.00p 130.00p 130.00p 31854
24/07/2017 130.50p 130.50p 130.50p 130.50p 456
21/07/2017 135.00p 135.00p 132.00p 132.75p 11186
20/07/2017 135.00p 135.00p 135.00p 135.00p 22210
19/07/2017 133.00p 133.00p 130.00p 130.00p 8376
18/07/2017 135.00p 129.50p 129.25p 129.50p 29254
17/07/2017 135.00p 135.00p 129.25p 129.25p 2611
14/07/2017 134.75p 134.75p 132.50p 132.50p 1500
13/07/2017 135.75p 135.75p 132.50p 132.50p 184
12/07/2017 128.00p 130.00p 128.00p 130.00p 7393
11/07/2017 128.00p 126.00p 126.00p 126.00p 85467
10/07/2017 128.00p 128.00p 126.00p 126.00p 8396
07/07/2017 128.00p 128.00p 126.00p 126.00p 4000
06/07/2017 128.00p 128.00p 124.00p 124.00p 11763
05/07/2017 128.00p 128.00p 126.00p 126.00p 5740
04/07/2017 127.00p 127.00p 125.50p 125.50p 220
03/07/2017 127.00p 124.50p 124.50p 124.50p 28192
30/06/2017 127.00p 124.50p 124.50p 124.50p 1650
29/06/2017 127.00p 124.50p 124.50p 124.50p 0
28/06/2017 127.00p 124.50p 122.00p 124.50p 951
27/06/2017 127.00p 127.00p 122.00p 122.00p 4211
26/06/2017 126.75p 124.63p 124.50p 124.63p 249819
23/06/2017 126.75p 128.00p 124.50p 124.50p 6354
22/06/2017 130.00p 130.00p 124.75p 124.75p 29876
21/06/2017 132.00p 133.00p 130.00p 131.50p 7654
20/06/2017 134.75p 134.75p 131.50p 131.50p 1585
19/06/2017 134.50p 134.50p 129.50p 129.50p 3000
16/06/2017 129.00p 131.00p 126.25p 130.00p 259631
15/06/2017 132.25p 130.50p 128.50p 128.50p 0
14/06/2017 132.25p 132.44p 130.50p 130.50p 4306
13/06/2017 133.00p 133.50p 128.00p 131.25p 28876
12/06/2017 132.00p 132.00p 129.00p 130.00p 16922
09/06/2017 130.00p 131.50p 130.00p 130.12p 1519
08/06/2017 132.00p 132.00p 126.75p 130.00p 9181
07/06/2017 127.00p 128.75p 124.25p 126.75p 30315
06/06/2017 125.00p 130.25p 123.35p 128.00p 39231
05/06/2017 124.99p 127.81p 124.99p 127.50p 19372
02/06/2017 125.25p 128.55p 125.00p 125.00p 121885
01/06/2017 128.00p 128.80p 123.07p 125.00p 58187
31/05/2017 129.00p 133.00p 129.00p 133.00p 12565
30/05/2017 132.75p 132.75p 131.00p 131.00p 28198
26/05/2017 131.75p 131.75p 129.16p 130.38p 8521
25/05/2017 133.00p 133.25p 129.00p 129.00p 18080
24/05/2017 135.00p 135.00p 133.50p 134.00p 27264
23/05/2017 133.25p 135.00p 133.25p 134.00p 2951
22/05/2017 135.00p 135.00p 133.94p 134.00p 27846
19/05/2017 133.20p 135.00p 133.01p 134.00p 132633
18/05/2017 132.48p 133.50p 132.48p 132.50p 12332
17/05/2017 133.20p 133.20p 130.49p 132.50p 5559
16/05/2017 130.84p 132.50p 130.84p 132.50p 2644
15/05/2017 132.76p 132.76p 130.63p 132.50p 90583
12/05/2017 131.22p 135.00p 131.22p 133.50p 43938
11/05/2017 132.25p 137.00p 131.53p 137.00p 30862
10/05/2017 137.25p 137.50p 134.25p 135.63p 87641
09/05/2017 137.75p 137.75p 133.57p 134.00p 42714
08/05/2017 136.75p 137.00p 133.37p 133.38p 170236
05/05/2017 133.00p 135.00p 132.27p 133.50p 41935
04/05/2017 133.50p 139.06p 130.25p 132.38p 50543
03/05/2017 131.50p 134.75p 129.50p 134.00p 34840
02/05/2017 130.81p 133.12p 130.81p 133.12p 35679
28/04/2017 134.50p 134.50p 129.69p 133.00p 152173
27/04/2017 133.25p 137.50p 132.85p 136.13p 479320
26/04/2017 127.73p 128.00p 126.75p 128.00p 10150
25/04/2017 127.80p 128.00p 126.72p 128.00p 58715
24/04/2017 130.00p 130.00p 126.25p 128.00p 22614
21/04/2017 127.75p 129.41p 124.21p 128.00p 30762
20/04/2017 127.00p 128.21p 126.44p 127.50p 11121
19/04/2017 130.18p 131.53p 129.00p 129.00p 14900
18/04/2017 130.33p 134.56p 129.09p 131.50p 323354
13/04/2017 124.00p 127.56p 118.00p 126.00p 12389208
12/04/2017 118.00p 118.00p 117.00p 117.00p 10000
11/04/2017 118.00p 118.00p 114.50p 114.50p 52000
10/04/2017 118.00p 118.00p 112.94p 114.50p 107294
07/04/2017 112.94p 114.50p 112.94p 114.50p 608
06/04/2017 111.00p 118.00p 111.00p 114.50p 2141
05/04/2017 111.25p 118.00p 111.25p 116.50p 100087
04/04/2017 111.25p 118.00p 111.25p 115.00p 6920
03/04/2017 111.25p 119.00p 111.25p 115.00p 152191
31/03/2017 117.75p 120.13p 111.25p 114.50p 32028
30/03/2017 118.00p 118.00p 111.85p 115.00p 36257
29/03/2017 112.25p 115.00p 111.90p 115.00p 70000
28/03/2017 116.56p 115.00p 115.00p 115.00p 0
27/03/2017 116.56p 115.00p 115.00p 115.00p 0
24/03/2017 116.56p 116.56p 115.00p 115.00p 590
23/03/2017 118.00p 116.00p 115.00p 116.00p 0
22/03/2017 118.00p 118.00p 115.00p 115.00p 7260
21/03/2017 113.69p 117.44p 113.69p 116.50p 563398
20/03/2017 114.60p 116.20p 113.69p 115.00p 49143
17/03/2017 116.28p 115.00p 115.00p 115.00p 0
16/03/2017 116.28p 115.00p 115.00p 115.00p 0
15/03/2017 116.28p 115.00p 115.00p 115.00p 0
14/03/2017 116.28p 116.28p 115.00p 115.00p 4000
13/03/2017 113.69p 116.56p 113.69p 115.00p 24600
10/03/2017 117.00p 117.00p 115.00p 115.00p 84832
09/03/2017 117.00p 115.00p 115.00p 115.00p 0
08/03/2017 117.00p 117.00p 115.00p 115.00p 17151
07/03/2017 114.00p 117.00p 114.00p 115.00p 8200
06/03/2017 116.80p 116.80p 116.00p 116.00p 5716
03/03/2017 116.80p 118.00p 116.00p 116.00p 52925
02/03/2017 120.00p 120.00p 114.00p 116.00p 2099829
01/03/2017 113.00p 120.00p 113.00p 115.13p 93203
28/02/2017 113.00p 115.50p 113.00p 115.50p 47
27/02/2017 115.60p 116.00p 115.00p 115.00p 68000
24/02/2017 112.80p 118.00p 112.80p 115.00p 28570
23/02/2017 110.00p 114.00p 109.01p 114.00p 6228
22/02/2017 114.80p 114.80p 114.00p 114.00p 2070
21/02/2017 113.25p 114.80p 111.00p 114.00p 6123
20/02/2017 112.00p 114.00p 108.00p 114.00p 14878
17/02/2017 115.00p 116.25p 114.89p 115.50p 16068
16/02/2017 119.20p 119.20p 118.50p 118.50p 2000
15/02/2017 119.20p 119.20p 118.50p 118.50p 5000
14/02/2017 121.13p 121.13p 118.50p 118.50p 570
13/02/2017 119.60p 120.80p 119.00p 119.00p 13269
10/02/2017 119.20p 120.25p 119.20p 119.50p 4749
09/02/2017 118.10p 120.00p 119.50p 120.00p 0
08/02/2017 118.10p 119.50p 118.10p 119.50p 1917
07/02/2017 115.00p 120.00p 115.00p 119.50p 7174
06/02/2017 115.00p 118.50p 115.00p 118.50p 79955
03/02/2017 122.00p 122.00p 115.00p 118.50p 56888
02/02/2017 119.48p 122.00p 119.48p 120.50p 22800
01/02/2017 121.00p 121.00p 118.50p 118.50p 4321
31/01/2017 122.00p 118.50p 118.50p 118.50p 0
30/01/2017 122.00p 122.00p 115.35p 118.50p 64794
27/01/2017 115.88p 118.50p 118.50p 118.50p 0
26/01/2017 115.88p 118.50p 115.88p 118.50p 750
25/01/2017 116.00p 119.00p 118.50p 118.50p 0
24/01/2017 116.00p 119.00p 119.00p 119.00p 0
23/01/2017 116.00p 121.00p 116.00p 119.00p 1012
20/01/2017 114.55p 119.00p 114.55p 119.00p 3150
19/01/2017 121.00p 122.50p 114.19p 122.50p 42825
18/01/2017 122.00p 122.00p 121.88p 121.88p 0
17/01/2017 122.00p 124.00p 122.00p 122.00p 21619
16/01/2017 127.12p 127.12p 124.00p 126.00p 1942
13/01/2017 128.72p 127.63p 126.00p 126.00p 0
12/01/2017 128.72p 129.60p 127.63p 127.63p 13559
11/01/2017 124.00p 126.00p 124.00p 126.00p 54243
10/01/2017 124.50p 127.50p 127.00p 127.00p 0
09/01/2017 124.50p 130.00p 123.00p 127.50p 15164
06/01/2017 120.00p 127.00p 120.00p 127.00p 110886
05/01/2017 130.00p 130.00p 122.50p 125.00p 9549
04/01/2017 121.75p 127.48p 121.75p 125.00p 8000
03/01/2017 123.00p 125.00p 109.69p 121.50p 522313
30/12/2016 109.69p 116.81p 109.69p 113.25p 2225
29/12/2016 116.81p 116.81p 113.25p 113.25p 2140
28/12/2016 116.81p 116.81p 109.69p 113.25p 3830
23/12/2016 115.63p 118.27p 109.69p 113.25p 17544
22/12/2016 118.00p 118.00p 114.00p 114.00p 403200
21/12/2016 112.00p 115.63p 112.00p 114.00p 4269
20/12/2016 110.00p 114.00p 110.00p 114.00p 5684
19/12/2016 109.00p 113.00p 107.25p 113.00p 178983
16/12/2016 110.00p 117.00p 101.22p 113.25p 26910
15/12/2016 107.25p 113.00p 107.25p 112.13p 7079
14/12/2016 110.13p 114.00p 108.00p 111.63p 48601
13/12/2016 113.00p 114.00p 104.45p 110.00p 41203
12/12/2016 113.00p 123.00p 104.69p 108.50p 76856
09/12/2016 122.00p 122.00p 115.00p 119.00p 13247
08/12/2016 126.46p 124.50p 124.50p 124.50p 0
07/12/2016 126.46p 124.50p 124.50p 124.50p 0
06/12/2016 126.46p 124.50p 124.50p 124.50p 0
05/12/2016 126.46p 127.00p 122.33p 124.50p 25340
02/12/2016 127.00p 127.00p 124.50p 124.50p 12354
01/12/2016 123.00p 125.00p 122.00p 125.00p 3157
30/11/2016 126.75p 127.00p 125.50p 125.50p 810
29/11/2016 124.25p 128.00p 124.25p 125.50p 2358
28/11/2016 127.00p 127.00p 125.50p 125.50p 14295
25/11/2016 127.00p 125.50p 125.50p 125.50p 0
24/11/2016 127.00p 127.00p 125.50p 125.50p 100
23/11/2016 127.00p 127.00p 124.00p 125.00p 27441
22/11/2016 126.00p 127.36p 125.00p 125.00p 35806
21/11/2016 127.00p 130.00p 126.50p 126.50p 16498
18/11/2016 128.00p 128.00p 125.00p 125.00p 81040
17/11/2016 130.00p 130.00p 127.00p 127.00p 40713
16/11/2016 130.00p 131.00p 122.98p 127.00p 59985
15/11/2016 130.00p 132.00p 130.00p 130.50p 161230
14/11/2016 124.50p 130.00p 124.50p 127.25p 136523
11/11/2016 128.00p 130.00p 123.00p 127.50p 9990
10/11/2016 122.50p 129.50p 120.50p 125.00p 96031
09/11/2016 120.00p 129.00p 112.00p 127.75p 110294
08/11/2016 127.50p 128.75p 125.00p 127.50p 37346
07/11/2016 120.00p 127.25p 118.75p 126.50p 250695
04/11/2016 115.00p 122.91p 114.75p 119.00p 321243
03/11/2016 113.00p 117.50p 112.70p 117.50p 12083
02/11/2016 120.00p 120.00p 119.00p 120.00p 38161

*Close Price adjusted for both dividends and splits