Morses Club (MCL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/11/2016 118.00p 121.90p 112.68p 120.00p 40940
31/10/2016 118.00p 121.00p 118.00p 121.00p 35971
28/10/2016 122.00p 122.00p 117.63p 120.50p 18506
27/10/2016 118.00p 120.20p 117.00p 118.00p 24147
26/10/2016 117.63p 120.00p 117.63p 119.50p 4769
25/10/2016 123.00p 120.50p 120.00p 120.00p 0
24/10/2016 123.00p 123.00p 119.20p 120.50p 46099
21/10/2016 123.00p 125.60p 122.07p 125.00p 11285
20/10/2016 123.44p 126.25p 123.44p 125.50p 8950
19/10/2016 126.25p 127.25p 125.00p 126.50p 12448
18/10/2016 128.00p 128.95p 127.50p 127.50p 28300
17/10/2016 133.85p 135.00p 128.00p 130.50p 15920
14/10/2016 129.75p 135.28p 129.75p 132.50p 342757
13/10/2016 123.90p 132.00p 123.90p 132.00p 281617
12/10/2016 126.50p 127.50p 127.50p 127.50p 0
11/10/2016 126.50p 127.50p 126.50p 127.50p 38303
10/10/2016 130.00p 130.00p 125.63p 127.50p 4124
07/10/2016 122.00p 128.40p 122.00p 126.00p 47625
06/10/2016 118.00p 120.00p 115.00p 120.00p 92386
05/10/2016 112.00p 120.00p 112.00p 116.00p 24117
04/10/2016 115.00p 120.00p 113.75p 117.50p 38452
03/10/2016 110.00p 112.50p 110.00p 112.50p 0
30/09/2016 110.00p 113.00p 103.25p 110.00p 14529
29/09/2016 116.00p 113.00p 113.00p 113.00p 0
28/09/2016 116.00p 116.00p 113.00p 113.00p 851
27/09/2016 115.00p 113.00p 113.00p 113.00p 0
26/09/2016 115.00p 116.00p 111.25p 113.00p 21392
23/09/2016 113.75p 111.00p 111.00p 111.00p 0
22/09/2016 113.75p 113.75p 111.00p 111.00p 10000
21/09/2016 111.60p 111.60p 111.00p 111.00p 3673
20/09/2016 113.00p 114.00p 111.00p 111.00p 6621
19/09/2016 111.25p 111.25p 109.10p 111.00p 21423
16/09/2016 112.50p 113.00p 110.50p 110.50p 16451
15/09/2016 111.87p 111.87p 111.25p 111.25p 1500
14/09/2016 111.25p 111.75p 111.25p 111.75p 5250
13/09/2016 115.00p 115.00p 112.50p 112.50p 6170
12/09/2016 109.20p 110.40p 109.20p 110.00p 4667
09/09/2016 110.00p 110.00p 108.50p 109.00p 8123
08/09/2016 109.00p 112.00p 108.50p 108.50p 83069
07/09/2016 108.25p 107.50p 107.50p 107.50p 0
06/09/2016 108.25p 109.13p 107.50p 107.50p 7486
05/09/2016 117.00p 117.00p 105.00p 109.00p 65840
02/09/2016 108.50p 118.00p 108.00p 108.50p 74510
01/09/2016 112.50p 116.51p 108.00p 114.00p 64808
31/08/2016 112.79p 117.00p 112.79p 117.00p 161917
30/08/2016 120.00p 120.00p 117.50p 117.50p 200
26/08/2016 115.00p 120.00p 112.50p 112.50p 29863
25/08/2016 110.00p 120.00p 108.75p 120.00p 58338
24/08/2016 109.00p 110.00p 107.50p 107.50p 781428
23/08/2016 105.00p 105.62p 105.50p 105.50p 0
22/08/2016 105.00p 105.62p 105.38p 105.62p 0
19/08/2016 105.00p 106.50p 105.38p 105.38p 0
18/08/2016 105.00p 110.00p 105.00p 106.50p 497608
17/08/2016 105.00p 105.50p 104.12p 104.12p 0
16/08/2016 105.00p 109.55p 105.00p 105.50p 7173
15/08/2016 105.00p 110.31p 105.00p 110.00p 15880
12/08/2016 103.00p 103.00p 101.00p 101.00p 19536
11/08/2016 101.00p 101.00p 101.00p 101.00p 0
10/08/2016 101.00p 101.00p 101.00p 101.00p 0
09/08/2016 101.00p 101.00p 101.00p 101.00p 0
08/08/2016 101.00p 102.50p 101.00p 101.00p 0
05/08/2016 101.00p 102.50p 100.00p 102.50p 305213
04/08/2016 105.00p 107.50p 105.50p 105.50p 0
03/08/2016 105.00p 110.00p 105.00p 107.50p 171500
02/08/2016 109.00p 111.25p 100.00p 105.50p 17210
01/08/2016 112.00p 112.00p 106.06p 111.00p 324719
29/07/2016 106.50p 114.80p 106.50p 110.25p 113133
28/07/2016 96.50p 111.95p 96.50p 110.50p 18616
27/07/2016 96.50p 98.25p 96.50p 98.25p 4
26/07/2016 98.00p 96.50p 96.50p 96.50p 0
25/07/2016 98.00p 98.28p 96.50p 96.50p 15796
22/07/2016 92.00p 93.50p 90.00p 93.50p 13042
21/07/2016 86.00p 89.00p 86.00p 89.00p 3
20/07/2016 91.25p 89.00p 89.00p 89.00p 0
19/07/2016 91.25p 89.00p 89.00p 89.00p 0
18/07/2016 91.25p 91.25p 87.00p 89.00p 19749
15/07/2016 89.38p 89.38p 88.50p 88.50p 1000
14/07/2016 94.00p 88.50p 87.50p 87.50p 0
13/07/2016 94.00p 94.43p 86.00p 88.50p 24160
12/07/2016 87.00p 93.26p 87.00p 90.50p 7406
11/07/2016 91.00p 92.00p 90.50p 90.50p 0
08/07/2016 91.00p 92.00p 91.00p 92.00p 4556
07/07/2016 90.00p 92.00p 90.00p 92.00p 400004
06/07/2016 91.00p 93.00p 90.50p 90.50p 12433
05/07/2016 91.00p 91.00p 89.00p 91.00p 10202
04/07/2016 90.00p 90.00p 88.50p 88.50p 500000
01/07/2016 85.25p 88.00p 85.25p 88.00p 317840
30/06/2016 86.00p 88.00p 87.50p 87.50p 0
29/06/2016 86.00p 89.00p 86.00p 88.00p 26760
28/06/2016 84.63p 86.50p 86.50p 86.50p 0
27/06/2016 84.63p 86.50p 84.63p 86.50p 360
24/06/2016 87.00p 87.75p 84.00p 86.50p 26333
23/06/2016 95.00p 95.00p 92.00p 93.50p 11700
22/06/2016 93.50p 93.50p 91.00p 91.00p 7963
21/06/2016 92.50p 95.00p 90.00p 91.00p 161453
20/06/2016 93.00p 93.00p 91.00p 92.00p 256000
17/06/2016 92.50p 92.50p 91.25p 91.25p 3913
16/06/2016 92.50p 93.40p 86.33p 92.25p 24345
15/06/2016 94.00p 94.00p 94.00p 94.00p 35412
14/06/2016 101.00p 98.00p 97.50p 98.00p 0
13/06/2016 101.00p 103.15p 97.50p 97.50p 46259
10/06/2016 103.75p 103.75p 100.97p 102.75p 1519914
09/06/2016 99.62p 103.69p 98.00p 101.25p 69745
08/06/2016 100.00p 103.25p 100.00p 103.25p 100000
07/06/2016 102.00p 103.25p 102.00p 103.25p 20000
06/06/2016 103.69p 103.69p 103.25p 103.25p 868
03/06/2016 104.50p 104.50p 102.25p 103.25p 202065
02/06/2016 100.00p 103.25p 100.00p 103.25p 83856
01/06/2016 102.00p 100.63p 100.00p 100.63p 0
31/05/2016 102.00p 102.55p 100.00p 100.00p 9474
27/05/2016 103.00p 103.00p 99.87p 99.87p 52600
26/05/2016 106.63p 106.63p 105.50p 105.50p 11000
25/05/2016 104.00p 106.50p 103.00p 105.00p 240536
24/05/2016 105.59p 104.50p 104.00p 104.00p 0
23/05/2016 105.59p 105.00p 104.50p 104.50p 0
20/05/2016 105.59p 105.75p 105.00p 105.00p 9463
19/05/2016 108.00p 108.00p 104.00p 106.00p 258193
18/05/2016 104.10p 104.10p 104.00p 104.00p 1909
17/05/2016 106.50p 106.50p 104.50p 104.50p 62500
16/05/2016 108.38p 108.38p 105.50p 105.50p 92
13/05/2016 105.00p 107.00p 105.00p 106.00p 119954
12/05/2016 105.00p 106.65p 105.00p 106.50p 100082
11/05/2016 105.00p 106.65p 105.00p 106.50p 408906
10/05/2016 105.00p 106.65p 105.00p 105.00p 53000
09/05/2016 106.65p 106.65p 106.50p 106.50p 5000
06/05/2016 108.00p 108.65p 106.00p 106.00p 308881
05/05/2016 115.00p 116.50p 104.00p 107.50p 792186

*Close Price adjusted for both dividends and splits