Moss Bros Group (MOSB) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Moss Bros Group

Date Open High Low Close* Volume
01/05/2013 55.00p 55.00p 54.05p 55.00p 8276
30/04/2013 56.00p 56.00p 54.00p 55.00p 296849
29/04/2013 56.00p 56.45p 54.56p 56.00p 27596
26/04/2013 53.50p 56.50p 53.50p 56.00p 150403
25/04/2013 53.50p 54.00p 53.01p 53.50p 97112
24/04/2013 55.50p 55.50p 53.00p 53.50p 216337
23/04/2013 57.38p 57.38p 54.50p 55.50p 77466
22/04/2013 57.50p 57.60p 57.38p 57.38p 0
19/04/2013 57.50p 57.60p 57.50p 57.50p 1000
18/04/2013 58.00p 58.00p 57.00p 57.50p 18805
17/04/2013 58.50p 58.50p 57.00p 58.00p 17728
16/04/2013 58.50p 58.50p 58.00p 58.50p 4593
15/04/2013 59.00p 59.00p 58.32p 58.50p 8530
12/04/2013 59.00p 59.00p 58.00p 59.00p 43438
11/04/2013 59.00p 59.00p 58.00p 59.00p 10940
10/04/2013 59.00p 59.00p 58.00p 59.00p 18020
09/04/2013 59.50p 59.50p 58.00p 59.00p 52007
08/04/2013 59.50p 59.50p 59.00p 59.50p 28757
05/04/2013 61.50p 61.50p 59.00p 59.50p 57829
04/04/2013 63.00p 63.00p 61.00p 61.50p 185907
03/04/2013 63.75p 63.75p 62.01p 63.00p 35602
02/04/2013 64.25p 64.25p 62.50p 63.75p 184237
28/03/2013 64.25p 64.25p 63.00p 64.25p 72782
27/03/2013 65.00p 65.00p 63.00p 64.25p 38963
26/03/2013 65.00p 65.00p 64.05p 65.00p 112320
25/03/2013 67.00p 67.00p 64.05p 65.00p 157319
22/03/2013 67.00p 67.90p 66.01p 67.00p 29252
21/03/2013 66.50p 66.50p 65.61p 66.50p 40895
20/03/2013 66.50p 66.50p 65.50p 66.50p 42132
19/03/2013 66.50p 66.50p 65.50p 66.50p 13508
18/03/2013 67.00p 67.00p 65.50p 66.50p 83645
15/03/2013 67.00p 67.00p 66.00p 67.00p 16340
14/03/2013 67.00p 67.00p 66.00p 67.00p 19681
13/03/2013 67.00p 67.00p 66.00p 67.00p 718
12/03/2013 67.00p 67.00p 66.00p 67.00p 0
11/03/2013 67.00p 67.00p 66.00p 67.00p 22093
08/03/2013 67.00p 67.00p 66.00p 67.00p 23893
07/03/2013 67.00p 67.15p 66.20p 67.00p 10004
06/03/2013 67.00p 67.55p 66.00p 67.00p 327916
05/03/2013 67.00p 67.00p 66.52p 67.00p 19153
04/03/2013 67.00p 67.00p 66.52p 67.00p 8539
01/03/2013 67.00p 67.00p 66.42p 67.00p 124313
28/02/2013 65.00p 67.80p 65.00p 67.00p 131953
27/02/2013 65.00p 65.00p 64.55p 65.00p 9711
26/02/2013 64.25p 65.00p 63.56p 65.00p 23435
25/02/2013 64.25p 64.25p 63.65p 64.25p 13036
22/02/2013 64.25p 65.00p 63.73p 64.25p 126509
21/02/2013 64.00p 64.50p 62.42p 64.25p 63661
20/02/2013 66.75p 66.75p 63.05p 64.00p 133190
19/02/2013 68.00p 68.00p 66.00p 66.75p 59804
18/02/2013 71.00p 71.00p 68.00p 68.00p 51187
15/02/2013 71.00p 71.00p 69.00p 71.00p 44525
14/02/2013 71.00p 71.00p 69.00p 69.00p 18975
13/02/2013 71.00p 71.00p 70.00p 71.00p 10826
12/02/2013 71.00p 71.00p 70.01p 71.00p 9420
11/02/2013 71.00p 71.00p 70.00p 71.00p 15249
08/02/2013 71.00p 71.00p 70.00p 71.00p 18189
07/02/2013 71.00p 72.00p 70.00p 71.00p 10100
06/02/2013 71.00p 71.00p 70.01p 71.00p 3000
05/02/2013 71.00p 71.00p 70.95p 71.00p 4987
04/02/2013 71.00p 71.00p 70.00p 71.00p 17648
01/02/2013 71.00p 71.29p 70.00p 71.00p 215348
31/01/2013 71.00p 71.00p 70.10p 71.00p 1483099
30/01/2013 71.00p 71.00p 70.00p 71.00p 515722
29/01/2013 71.00p 71.30p 70.41p 71.00p 34616
28/01/2013 71.00p 71.42p 70.41p 71.00p 12120
25/01/2013 71.00p 71.43p 70.31p 71.00p 17112
24/01/2013 71.00p 71.00p 70.31p 71.00p 3500
23/01/2013 71.00p 71.00p 70.06p 71.00p 37278
22/01/2013 71.00p 71.50p 70.25p 71.00p 9300
21/01/2013 71.00p 71.58p 70.20p 71.00p 85249
18/01/2013 71.00p 72.50p 70.80p 71.00p 161266
17/01/2013 71.00p 71.69p 70.37p 71.00p 9310
16/01/2013 70.75p 72.00p 70.00p 71.00p 104368
15/01/2013 71.00p 73.00p 70.00p 70.75p 259758
14/01/2013 68.50p 72.81p 68.10p 71.00p 600316
11/01/2013 67.50p 67.50p 65.50p 66.50p 98508
10/01/2013 66.25p 68.85p 66.25p 68.00p 94397
09/01/2013 64.75p 68.70p 64.75p 66.25p 96709
08/01/2013 61.00p 65.50p 61.00p 64.75p 81520
07/01/2013 60.50p 62.00p 60.50p 61.00p 35300
04/01/2013 60.50p 60.50p 60.17p 60.50p 1500
03/01/2013 60.50p 60.98p 60.00p 60.50p 45872
02/01/2013 62.50p 62.50p 60.00p 60.50p 46389
31/12/2012 63.00p 63.80p 62.00p 62.50p 32543
28/12/2012 63.00p 63.99p 63.00p 63.00p 1531
27/12/2012 63.00p 63.90p 62.34p 63.00p 14561
24/12/2012 63.00p 63.90p 62.30p 63.00p 11619
21/12/2012 64.00p 64.00p 62.25p 63.00p 89964
20/12/2012 63.75p 65.00p 63.60p 64.25p 112227
19/12/2012 63.25p 64.50p 63.00p 63.75p 23975
18/12/2012 62.25p 64.00p 61.75p 63.25p 106612
17/12/2012 59.25p 63.09p 59.25p 62.25p 210537
14/12/2012 59.00p 60.10p 58.55p 59.25p 296441
13/12/2012 58.50p 58.50p 57.00p 58.00p 10833
12/12/2012 59.25p 59.25p 58.00p 58.50p 40915
11/12/2012 59.25p 59.25p 58.75p 59.25p 360264
10/12/2012 59.25p 59.60p 58.05p 59.25p 50573
07/12/2012 59.25p 59.60p 58.25p 59.25p 6254
06/12/2012 59.25p 59.25p 58.25p 59.25p 10757
05/12/2012 59.25p 59.25p 58.25p 59.25p 2502
04/12/2012 58.75p 59.25p 58.30p 59.25p 36282
03/12/2012 58.25p 59.50p 57.25p 58.75p 62029
30/11/2012 57.75p 58.60p 57.65p 58.25p 21913
29/11/2012 57.50p 58.30p 56.51p 57.50p 24568
28/11/2012 58.00p 58.00p 56.94p 57.50p 18987
27/11/2012 58.00p 58.70p 57.44p 58.00p 84346
26/11/2012 55.75p 59.00p 55.61p 58.00p 130416
23/11/2012 55.75p 55.91p 55.56p 55.75p 7203
22/11/2012 55.75p 55.91p 55.57p 55.75p 45000
21/11/2012 55.75p 55.92p 55.75p 55.75p 4079
20/11/2012 55.75p 55.75p 55.56p 55.75p 12500
19/11/2012 55.75p 55.94p 55.51p 55.75p 61905
16/11/2012 56.25p 56.25p 55.61p 55.75p 95843
15/11/2012 56.75p 57.85p 56.15p 56.25p 113450
14/11/2012 57.50p 57.50p 56.56p 57.00p 137585
13/11/2012 57.50p 57.88p 56.50p 57.50p 83271
12/11/2012 57.50p 57.90p 57.06p 57.50p 24669
09/11/2012 57.75p 58.40p 57.50p 57.50p 24371
08/11/2012 58.00p 58.50p 57.36p 57.75p 78400
07/11/2012 58.00p 58.54p 57.45p 58.00p 16612
06/11/2012 58.00p 58.55p 57.70p 58.00p 64091
05/11/2012 58.00p 59.47p 57.70p 58.00p 74468
02/11/2012 57.75p 59.00p 57.75p 58.00p 54678
01/11/2012 57.25p 59.00p 57.25p 57.75p 11915
31/10/2012 55.00p 58.50p 55.00p 57.25p 70487
30/10/2012 55.00p 56.76p 55.00p 55.00p 28531
29/10/2012 55.00p 55.71p 55.00p 55.00p 0
26/10/2012 55.00p 55.71p 55.00p 55.00p 18645
25/10/2012 55.00p 55.95p 55.00p 55.00p 26500
24/10/2012 55.00p 55.44p 55.00p 55.00p 10087
23/10/2012 55.00p 55.75p 55.00p 55.00p 24512
22/10/2012 55.00p 55.78p 55.00p 55.00p 24494
19/10/2012 55.00p 55.79p 55.00p 55.00p 30070
18/10/2012 55.00p 55.79p 55.00p 55.00p 10524
17/10/2012 55.00p 55.79p 55.00p 55.75p 96786
16/10/2012 55.00p 55.80p 55.00p 55.00p 23147
15/10/2012 55.00p 55.90p 55.00p 55.00p 98220
12/10/2012 55.00p 55.95p 55.00p 55.00p 71436
11/10/2012 54.75p 56.00p 54.75p 55.00p 44537
10/10/2012 52.50p 55.54p 52.50p 54.75p 169172
09/10/2012 52.50p 53.00p 52.42p 52.50p 103630
08/10/2012 52.50p 52.88p 52.33p 52.50p 34129
05/10/2012 52.50p 52.90p 52.25p 52.50p 38906
04/10/2012 54.25p 55.00p 52.11p 52.50p 192236
03/10/2012 51.50p 54.25p 51.50p 54.25p 47504
02/10/2012 50.75p 52.50p 50.75p 51.50p 30459
01/10/2012 48.50p 51.50p 48.30p 50.75p 186100
28/09/2012 48.50p 48.50p 48.22p 48.50p 22000
27/09/2012 48.50p 49.00p 48.22p 48.50p 30331
26/09/2012 48.75p 49.00p 48.30p 48.50p 53701
25/09/2012 48.75p 48.75p 48.50p 48.75p 7400
24/09/2012 48.50p 48.75p 47.87p 48.75p 29321
21/09/2012 46.00p 48.50p 45.60p 48.50p 169075
20/09/2012 45.00p 46.25p 44.50p 46.00p 62500
19/09/2012 45.00p 45.50p 44.80p 45.00p 30184
18/09/2012 45.00p 45.00p 44.20p 45.00p 322
17/09/2012 45.25p 45.40p 44.60p 45.00p 8400
14/09/2012 45.25p 45.52p 44.50p 45.25p 19300
13/09/2012 45.25p 45.25p 44.00p 45.25p 273547
12/09/2012 45.25p 45.60p 44.75p 45.25p 2771
11/09/2012 45.25p 45.90p 44.75p 45.25p 7464
10/09/2012 45.25p 45.25p 45.00p 45.25p 0
07/09/2012 45.25p 45.25p 45.00p 45.25p 0
06/09/2012 45.25p 45.25p 45.00p 45.25p 0
05/09/2012 45.25p 45.25p 45.00p 45.00p 771407
04/09/2012 45.25p 46.02p 44.75p 45.25p 28940
03/09/2012 45.25p 45.25p 45.10p 45.25p 1567
31/08/2012 45.12p 45.80p 45.06p 45.25p 4283
30/08/2012 44.75p 45.30p 44.75p 44.75p 0
29/08/2012 44.75p 45.30p 44.75p 44.75p 6107
28/08/2012 44.75p 45.35p 44.10p 44.75p 13970
24/08/2012 44.75p 44.75p 44.46p 44.75p 50000
23/08/2012 44.75p 44.75p 44.46p 44.75p 4500
22/08/2012 44.75p 44.75p 44.46p 44.75p 10000
21/08/2012 44.75p 45.11p 44.46p 44.75p 77140
20/08/2012 44.75p 45.11p 44.45p 44.75p 44891
17/08/2012 44.75p 45.10p 44.45p 44.75p 2570
16/08/2012 44.75p 45.10p 44.08p 44.75p 54800
15/08/2012 44.75p 45.10p 44.45p 44.75p 9026
14/08/2012 44.75p 44.75p 44.45p 44.75p 0
13/08/2012 44.75p 44.75p 44.45p 44.75p 0
10/08/2012 44.75p 44.75p 44.45p 44.75p 10271
09/08/2012 44.75p 45.00p 44.25p 44.75p 0
08/08/2012 44.75p 45.00p 44.25p 44.75p 146775
07/08/2012 44.75p 45.00p 44.45p 44.75p 502351
06/08/2012 44.75p 45.10p 44.75p 44.75p 0
03/08/2012 44.75p 45.10p 44.75p 44.75p 6765
02/08/2012 44.75p 45.12p 44.45p 44.75p 31115
01/08/2012 44.75p 45.05p 44.25p 44.75p 4667
31/07/2012 44.75p 45.05p 44.00p 44.75p 28000
30/07/2012 44.75p 44.75p 44.45p 44.75p 37537
27/07/2012 44.75p 45.12p 44.75p 44.75p 4316
26/07/2012 44.75p 44.75p 44.45p 44.75p 0
25/07/2012 44.75p 44.75p 44.45p 44.75p 4314
24/07/2012 44.50p 45.00p 44.45p 44.75p 190029
23/07/2012 44.75p 44.75p 44.50p 44.50p 3928
20/07/2012 44.50p 45.00p 44.30p 44.50p 52600
19/07/2012 44.50p 44.87p 44.19p 44.50p 92497
18/07/2012 43.25p 44.50p 43.20p 44.50p 54234

*Close Price adjusted for both dividends and splits