Moss Bros Group (MOSB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/07/2012 43.00p 43.00p 42.63p 43.00p 1712
16/07/2012 43.00p 43.25p 42.55p 43.00p 55757
13/07/2012 43.25p 43.25p 42.73p 43.00p 5338
12/07/2012 43.75p 43.75p 43.00p 43.25p 24620
11/07/2012 43.75p 43.75p 42.50p 43.75p 49628
10/07/2012 44.00p 44.75p 43.65p 44.00p 0
09/07/2012 44.75p 44.75p 43.65p 44.00p 22739
06/07/2012 44.50p 44.50p 44.15p 44.50p 20000
05/07/2012 44.50p 44.65p 44.15p 44.50p 60354
04/07/2012 44.50p 44.50p 44.21p 44.50p 1000
03/07/2012 44.50p 44.65p 44.50p 44.50p 406
02/07/2012 44.50p 44.65p 44.21p 44.50p 12070
29/06/2012 44.50p 44.65p 44.17p 44.50p 8409
28/06/2012 44.25p 44.50p 43.95p 44.50p 812851
27/06/2012 44.13p 44.25p 44.00p 44.25p 50000
26/06/2012 44.13p 44.13p 43.69p 44.13p 9272
25/06/2012 44.13p 44.13p 43.50p 44.13p 21531
22/06/2012 44.13p 44.13p 44.10p 44.13p 2000
21/06/2012 44.13p 44.60p 43.59p 44.13p 45222
20/06/2012 44.13p 44.13p 43.00p 44.13p 33333
19/06/2012 44.00p 44.13p 43.65p 44.13p 821
18/06/2012 44.00p 44.10p 43.50p 44.00p 34922
15/06/2012 44.00p 44.00p 44.00p 44.00p 2876
14/06/2012 44.00p 44.00p 43.62p 44.00p 223
13/06/2012 44.00p 44.00p 44.00p 44.00p 15000
12/06/2012 44.50p 44.72p 43.81p 44.00p 72422
11/06/2012 45.00p 45.00p 43.75p 43.75p 30977
08/06/2012 45.00p 45.00p 44.00p 45.00p 78719
07/06/2012 45.25p 45.25p 44.10p 45.00p 304000
06/06/2012 45.25p 45.88p 44.31p 45.25p 4050
01/06/2012 45.75p 46.20p 44.15p 45.25p 6066
31/05/2012 47.25p 47.25p 44.23p 46.25p 75728
30/05/2012 47.00p 48.00p 46.38p 47.25p 112616
29/05/2012 43.50p 48.00p 43.50p 47.00p 103223
28/05/2012 42.75p 43.00p 42.57p 42.75p 66117644
25/05/2012 42.75p 42.86p 42.75p 42.75p 14349
24/05/2012 42.25p 43.00p 42.25p 42.75p 84151
23/05/2012 42.50p 42.50p 40.51p 42.00p 89999
22/05/2012 42.50p 42.65p 42.12p 42.50p 19313
21/05/2012 42.00p 42.50p 41.00p 42.50p 89256
18/05/2012 42.50p 42.50p 42.00p 42.00p 9268
17/05/2012 46.50p 46.50p 42.00p 42.75p 83662
16/05/2012 48.50p 48.50p 46.00p 46.50p 78926
15/05/2012 48.50p 48.75p 48.50p 48.50p 28612
14/05/2012 48.50p 48.53p 48.33p 48.50p 6919
11/05/2012 48.50p 48.88p 48.50p 48.50p 10337
10/05/2012 48.50p 48.88p 48.50p 48.50p 3622
09/05/2012 49.25p 49.25p 48.50p 48.50p 6500
08/05/2012 49.25p 49.70p 48.95p 49.25p 37522
04/05/2012 49.25p 49.60p 48.66p 49.25p 34204
03/05/2012 49.50p 49.60p 48.50p 49.25p 47931
02/05/2012 49.50p 49.79p 48.00p 49.50p 48483
01/05/2012 49.50p 49.75p 49.35p 49.50p 6074
30/04/2012 49.50p 49.88p 49.11p 49.50p 21425
27/04/2012 49.50p 50.00p 49.12p 49.50p 23251
26/04/2012 49.75p 50.13p 49.12p 49.50p 136104
25/04/2012 50.50p 50.88p 49.70p 49.75p 261343
24/04/2012 51.00p 51.90p 50.00p 50.50p 123190
23/04/2012 51.00p 51.75p 51.00p 51.00p 63805
20/04/2012 51.00p 52.00p 51.00p 51.00p 22441
19/04/2012 51.00p 51.96p 51.00p 51.00p 37717
18/04/2012 49.50p 51.99p 49.50p 51.00p 135663
17/04/2012 48.00p 49.98p 48.00p 49.50p 68566
16/04/2012 48.00p 48.75p 48.00p 48.00p 24973
13/04/2012 48.00p 48.90p 48.00p 48.00p 35350
12/04/2012 48.00p 48.90p 48.00p 48.00p 60941
11/04/2012 48.00p 48.40p 47.50p 48.00p 0
10/04/2012 47.50p 48.40p 47.50p 48.00p 45639
05/04/2012 47.50p 48.00p 47.50p 47.50p 136885
04/04/2012 47.00p 48.00p 47.00p 47.50p 35299
03/04/2012 46.25p 47.50p 46.20p 47.00p 151060
02/04/2012 46.50p 46.50p 45.75p 46.25p 228400
30/03/2012 47.50p 47.50p 45.54p 46.50p 200804
29/03/2012 49.00p 49.65p 47.00p 47.50p 79794
28/03/2012 48.25p 49.00p 47.51p 48.25p 81220
27/03/2012 47.75p 49.00p 47.75p 48.25p 28693
26/03/2012 47.13p 48.28p 47.13p 47.75p 58756
23/03/2012 46.88p 47.50p 46.88p 47.13p 43000
22/03/2012 46.88p 47.38p 46.88p 46.88p 36222
21/03/2012 46.88p 47.13p 46.88p 46.88p 17001
20/03/2012 46.63p 47.25p 46.63p 46.88p 988290
19/03/2012 46.88p 47.19p 46.58p 46.63p 252796
16/03/2012 46.88p 47.25p 46.85p 46.88p 44604
15/03/2012 47.00p 47.00p 44.75p 46.88p 39840
14/03/2012 47.00p 47.28p 44.75p 47.00p 12831
13/03/2012 47.00p 47.35p 44.75p 47.00p 49391
12/03/2012 47.00p 47.28p 44.75p 47.00p 7663
09/03/2012 47.00p 49.00p 47.00p 47.00p 27094
08/03/2012 46.75p 49.00p 46.52p 47.00p 52766
07/03/2012 46.75p 49.00p 46.00p 46.75p 20417
06/03/2012 47.38p 49.75p 46.52p 46.75p 41349
05/03/2012 47.50p 50.00p 47.22p 47.38p 134371
02/03/2012 47.75p 50.00p 47.22p 47.50p 74902
01/03/2012 47.75p 49.75p 47.62p 47.75p 177585
29/02/2012 47.50p 49.50p 47.01p 47.75p 223233
28/02/2012 47.25p 48.25p 47.25p 47.50p 282512
27/02/2012 46.00p 47.60p 46.00p 47.25p 549608
24/02/2012 44.25p 47.06p 44.12p 46.00p 593692
23/02/2012 43.75p 45.00p 43.55p 44.25p 365527
22/02/2012 45.00p 48.00p 43.38p 44.00p 98804
21/02/2012 46.25p 46.50p 44.62p 45.00p 317797
20/02/2012 38.50p 46.57p 38.50p 46.50p 984294
17/02/2012 38.50p 40.25p 38.50p 38.50p 569
16/02/2012 38.50p 39.50p 38.30p 38.50p 56592
15/02/2012 38.50p 38.81p 38.22p 38.50p 41748
14/02/2012 38.50p 38.83p 38.30p 38.50p 30905
13/02/2012 38.50p 38.98p 38.50p 38.50p 7491513
10/02/2012 36.50p 39.00p 36.50p 38.50p 64410
09/02/2012 36.50p 36.52p 36.14p 36.50p 5111
08/02/2012 36.50p 36.50p 36.20p 36.50p 19500
07/02/2012 36.50p 36.88p 36.12p 36.50p 9109
06/02/2012 36.50p 37.00p 35.81p 36.50p 151909
03/02/2012 36.25p 36.97p 36.12p 36.50p 13342
02/02/2012 35.00p 36.50p 34.50p 36.25p 234825
01/02/2012 35.00p 35.35p 35.00p 35.00p 2779
31/01/2012 35.00p 35.30p 35.00p 35.00p 8500
30/01/2012 34.75p 35.10p 34.75p 35.00p 9476
27/01/2012 34.75p 35.19p 34.75p 34.75p 19845
26/01/2012 34.75p 34.75p 34.65p 34.75p 0
25/01/2012 34.75p 34.75p 34.65p 34.75p 5110
24/01/2012 34.75p 34.75p 34.50p 34.75p 211221
23/01/2012 34.75p 35.12p 34.50p 34.75p 58824
20/01/2012 34.75p 35.21p 34.30p 34.75p 0
19/01/2012 34.75p 35.21p 34.30p 34.75p 0
18/01/2012 34.75p 35.21p 34.30p 34.75p 20619
17/01/2012 34.50p 34.50p 33.75p 33.75p 35132
16/01/2012 34.50p 34.50p 34.22p 34.50p 67487
13/01/2012 34.50p 34.50p 34.26p 34.50p 5000
12/01/2012 34.75p 34.75p 34.26p 34.50p 21000
11/01/2012 34.75p 34.75p 34.70p 34.75p 7488
10/01/2012 34.75p 35.50p 34.70p 34.75p 23000
09/01/2012 34.75p 35.31p 34.75p 34.75p 2784
06/01/2012 35.00p 35.50p 35.00p 35.00p 25000
05/01/2012 35.00p 35.50p 34.83p 35.00p 111021
04/01/2012 34.25p 35.00p 34.25p 34.75p 22500
03/01/2012 33.75p 35.00p 33.75p 34.25p 74188
30/12/2011 33.75p 34.00p 33.50p 33.75p 0
29/12/2011 33.50p 34.00p 33.50p 33.75p 16000
28/12/2011 33.50p 34.00p 33.50p 33.50p 26500
23/12/2011 33.50p 34.00p 33.01p 33.50p 55750
22/12/2011 33.50p 33.50p 33.01p 33.50p 11000
21/12/2011 33.00p 33.87p 33.00p 33.50p 37598
20/12/2011 33.00p 33.00p 32.75p 33.00p 160000
19/12/2011 32.75p 33.00p 32.23p 33.00p 165200
16/12/2011 32.75p 32.90p 32.75p 32.75p 32985
15/12/2011 32.75p 32.90p 32.15p 32.75p 20407
14/12/2011 32.25p 32.50p 31.68p 32.50p 15316
13/12/2011 32.25p 32.25p 31.73p 32.25p 0
12/12/2011 32.25p 32.25p 31.73p 32.25p 3880
09/12/2011 32.00p 32.25p 31.80p 32.25p 9433
08/12/2011 32.00p 32.00p 31.00p 32.00p 8207
07/12/2011 32.00p 32.00p 31.85p 32.00p 38
06/12/2011 32.00p 32.00p 31.16p 32.00p 0
05/12/2011 32.00p 32.00p 31.16p 32.00p 3210
02/12/2011 32.00p 32.00p 31.16p 32.00p 62504
01/12/2011 32.00p 32.00p 31.00p 32.00p 0
30/11/2011 32.00p 32.00p 31.00p 31.25p 59899
29/11/2011 32.00p 32.00p 31.30p 32.00p 2966
28/11/2011 32.12p 32.12p 31.00p 32.00p 15903
25/11/2011 32.12p 32.12p 31.50p 32.12p 24900
24/11/2011 32.12p 32.12p 31.30p 32.12p 61150
23/11/2011 32.37p 32.37p 31.46p 32.00p 40950
22/11/2011 33.00p 33.00p 31.50p 32.37p 97854
21/11/2011 33.50p 33.50p 32.50p 33.00p 33574
18/11/2011 33.50p 34.50p 33.00p 33.50p 0
17/11/2011 34.50p 34.50p 33.00p 33.50p 39000
16/11/2011 34.50p 34.50p 34.00p 34.50p 22250
15/11/2011 34.50p 34.50p 34.15p 34.50p 6736
14/11/2011 34.50p 34.50p 34.15p 34.50p 2085
11/11/2011 34.50p 34.50p 34.20p 34.50p 4360
10/11/2011 34.50p 34.50p 34.00p 34.50p 0
09/11/2011 34.50p 34.50p 34.00p 34.50p 53500
08/11/2011 34.50p 34.50p 34.00p 34.50p 90550
07/11/2011 35.25p 35.25p 33.03p 34.50p 70500
04/11/2011 35.25p 36.00p 35.00p 35.25p 0
03/11/2011 35.25p 36.00p 35.00p 35.25p 0
02/11/2011 35.50p 36.00p 35.00p 35.25p 0
01/11/2011 35.50p 36.00p 35.00p 35.50p 0
31/10/2011 36.00p 36.00p 35.00p 35.62p 40250
28/10/2011 36.00p 36.00p 35.50p 36.00p 8775
27/10/2011 35.75p 36.00p 35.12p 36.00p 34900
26/10/2011 36.00p 36.00p 35.50p 36.00p 0
25/10/2011 36.00p 36.00p 35.50p 36.00p 0
24/10/2011 36.00p 36.00p 35.50p 36.00p 30000
21/10/2011 36.50p 36.50p 36.00p 36.00p 43999
20/10/2011 36.50p 36.75p 36.21p 36.50p 2873
19/10/2011 36.75p 36.75p 36.50p 36.50p 45000
18/10/2011 37.00p 37.00p 36.21p 36.75p 38254
17/10/2011 37.00p 37.01p 37.00p 37.00p 374
14/10/2011 37.00p 37.01p 37.00p 37.00p 3600
13/10/2011 37.00p 37.77p 37.00p 37.00p 40000
12/10/2011 36.50p 38.00p 36.00p 36.50p 59600
11/10/2011 36.50p 36.50p 36.03p 36.50p 0
10/10/2011 36.50p 36.50p 36.03p 36.50p 1505000
07/10/2011 36.75p 36.75p 36.00p 36.50p 27500
06/10/2011 37.00p 37.00p 36.00p 36.75p 15300
05/10/2011 37.00p 37.50p 36.00p 37.00p 0
04/10/2011 37.50p 37.50p 36.00p 37.00p 20500
03/10/2011 38.25p 38.25p 37.50p 37.50p 12588
30/09/2011 38.00p 39.00p 37.54p 38.00p 0

*Close Price adjusted for both dividends and splits