Moss Bros Group (MOSB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/09/2011 39.00p 39.00p 37.54p 38.00p 11809
28/09/2011 39.50p 39.50p 38.50p 39.00p 16000
27/09/2011 38.75p 40.00p 38.66p 39.50p 114611
26/09/2011 36.00p 37.00p 36.00p 36.25p 60111
23/09/2011 36.00p 36.00p 35.50p 36.00p 30217
22/09/2011 36.50p 36.50p 35.57p 36.00p 13000
21/09/2011 36.50p 36.50p 36.05p 36.50p 95
20/09/2011 36.50p 36.50p 36.05p 36.50p 9134
19/09/2011 36.50p 36.50p 36.05p 36.50p 5000
16/09/2011 36.50p 36.50p 36.05p 36.50p 0
15/09/2011 36.50p 36.50p 36.05p 36.50p 63
14/09/2011 36.50p 36.50p 36.00p 36.50p 38186
13/09/2011 36.50p 36.50p 36.00p 36.50p 38186
12/09/2011 38.25p 38.25p 36.00p 36.50p 32686
09/09/2011 35.75p 39.00p 35.75p 38.25p 12759006
08/09/2011 35.75p 36.00p 35.18p 35.75p 0
07/09/2011 35.75p 36.00p 35.18p 36.00p 33323
06/09/2011 35.75p 36.25p 35.18p 35.75p 0
05/09/2011 35.75p 36.25p 35.18p 35.75p 55000
02/09/2011 36.00p 36.00p 35.75p 35.75p 19029
01/09/2011 36.00p 36.00p 35.65p 36.00p 13272
31/08/2011 35.50p 36.00p 35.50p 36.00p 87244
30/08/2011 35.50p 35.80p 35.50p 35.50p 14529
26/08/2011 35.50p 35.50p 35.00p 35.50p 105000
25/08/2011 35.50p 35.75p 35.50p 35.50p 0
24/08/2011 35.75p 35.75p 35.50p 35.50p 50000
23/08/2011 35.75p 36.00p 35.50p 35.75p 0
22/08/2011 36.00p 36.00p 35.50p 35.75p 49999
19/08/2011 36.75p 36.75p 35.50p 36.00p 135000
18/08/2011 37.25p 37.25p 36.00p 36.50p 96480
17/08/2011 37.00p 37.35p 36.75p 37.25p 0
16/08/2011 36.75p 37.35p 36.75p 37.00p 13285
15/08/2011 35.00p 36.75p 35.00p 36.75p 84999
12/08/2011 35.00p 35.00p 34.75p 35.00p 0
11/08/2011 34.75p 35.00p 34.75p 35.00p 2510
10/08/2011 34.75p 35.00p 34.18p 34.75p 26144
09/08/2011 34.75p 34.75p 34.08p 34.75p 26000
08/08/2011 34.75p 35.00p 32.81p 35.00p 89241
05/08/2011 35.00p 35.00p 33.06p 35.00p 146727
04/08/2011 36.25p 36.25p 34.56p 35.50p 19871
03/08/2011 36.25p 36.25p 35.50p 36.00p 67110
02/08/2011 36.25p 36.25p 35.65p 36.25p 316
01/08/2011 36.25p 36.25p 36.25p 36.25p 0
29/07/2011 36.25p 36.25p 36.00p 36.25p 0
28/07/2011 36.25p 36.25p 36.00p 36.25p 25000
27/07/2011 36.75p 36.75p 36.00p 36.00p 13400
26/07/2011 36.75p 36.75p 36.00p 36.75p 0
25/07/2011 36.75p 36.75p 36.00p 36.75p 16900
22/07/2011 36.75p 36.75p 36.00p 36.75p 17196
21/07/2011 36.50p 36.75p 36.50p 36.75p 1565
20/07/2011 37.00p 37.00p 36.70p 36.75p 2000
19/07/2011 37.25p 37.30p 36.50p 37.00p 9001
18/07/2011 38.00p 38.00p 36.00p 37.75p 38055
15/07/2011 38.00p 38.33p 37.00p 38.00p 25073
14/07/2011 39.25p 39.25p 38.00p 38.00p 2949
13/07/2011 39.63p 39.63p 39.00p 39.00p 208303
12/07/2011 40.00p 40.40p 39.05p 39.63p 253401
11/07/2011 39.50p 40.50p 39.05p 40.00p 146593
08/07/2011 36.50p 40.00p 36.00p 39.50p 94991
07/07/2011 34.50p 37.00p 34.50p 36.00p 140000
06/07/2011 34.50p 34.50p 34.00p 34.50p 60000
05/07/2011 35.00p 35.65p 34.00p 34.50p 23500
04/07/2011 34.50p 35.81p 34.25p 35.00p 724374
01/07/2011 36.00p 36.00p 34.50p 34.50p 46170
30/06/2011 36.25p 36.55p 35.65p 36.25p 46115
29/06/2011 36.25p 36.25p 35.70p 36.25p 14681
28/06/2011 36.25p 36.59p 35.95p 36.25p 31000
27/06/2011 34.25p 36.78p 34.25p 36.25p 79946
24/06/2011 31.63p 34.90p 31.63p 34.25p 93568
23/06/2011 31.75p 32.20p 31.63p 31.63p 5000
22/06/2011 31.75p 32.20p 31.70p 31.75p 41250
21/06/2011 31.50p 31.75p 30.07p 31.75p 99480
20/06/2011 27.75p 31.50p 27.75p 31.50p 336684
17/06/2011 27.25p 28.00p 26.00p 26.00p 39500
16/06/2011 27.50p 27.50p 26.50p 27.25p 23000
15/06/2011 27.50p 27.75p 27.50p 27.50p 8000
14/06/2011 27.75p 27.75p 26.50p 26.50p 12000
13/06/2011 27.75p 27.75p 27.75p 27.75p 0
10/06/2011 27.75p 27.75p 27.75p 27.75p 1500
09/06/2011 27.50p 27.75p 27.00p 27.75p 0
08/06/2011 27.75p 27.75p 27.00p 27.75p 0
07/06/2011 27.75p 27.75p 27.00p 27.75p 2280
06/06/2011 27.75p 27.75p 27.75p 27.75p 0
03/06/2011 27.75p 27.75p 27.75p 27.75p 0
02/06/2011 27.75p 27.75p 27.50p 27.75p 0
01/06/2011 27.75p 27.75p 27.50p 27.75p 0
31/05/2011 27.75p 27.75p 27.50p 27.75p 0
27/05/2011 27.50p 27.75p 27.50p 27.75p 312
26/05/2011 27.50p 27.50p 27.40p 27.50p 2000
25/05/2011 27.75p 27.75p 27.50p 27.50p 0
24/05/2011 27.75p 27.75p 27.68p 27.75p 5000
23/05/2011 27.75p 27.75p 27.75p 27.75p 7136
20/05/2011 27.25p 27.75p 26.75p 27.75p 808270
19/05/2011 27.13p 27.25p 27.00p 27.25p 20397
18/05/2011 26.75p 26.75p 25.50p 26.25p 14502
17/05/2011 26.75p 26.75p 25.50p 26.75p 0
16/05/2011 26.75p 26.75p 25.50p 26.75p 21575
13/05/2011 26.75p 26.75p 26.75p 26.75p 0
12/05/2011 26.75p 27.25p 26.50p 26.75p 0
11/05/2011 27.00p 27.25p 26.50p 26.75p 0
10/05/2011 27.00p 27.25p 26.50p 27.00p 0
09/05/2011 27.25p 27.25p 26.50p 27.00p 3438
06/05/2011 27.00p 27.00p 27.00p 27.00p 632
05/05/2011 27.00p 27.00p 26.95p 27.00p 0
04/05/2011 27.00p 27.00p 26.95p 27.00p 3450
03/05/2011 27.00p 27.00p 27.00p 27.00p 4000
28/04/2011 27.00p 27.50p 26.00p 27.00p 154182
27/04/2011 27.00p 27.50p 26.10p 27.00p 0
26/04/2011 26.75p 27.50p 26.10p 27.00p 0
21/04/2011 26.75p 27.50p 26.10p 26.75p 109631
20/04/2011 26.75p 26.75p 26.50p 26.50p 6500
19/04/2011 26.75p 26.90p 26.75p 26.75p 10000
18/04/2011 26.75p 27.05p 26.75p 26.75p 64
15/04/2011 26.00p 27.00p 26.00p 26.75p 25000
14/04/2011 26.00p 26.00p 25.50p 26.00p 0
13/04/2011 25.50p 25.75p 25.50p 25.50p 0
12/04/2011 25.50p 25.75p 25.50p 25.50p 0
11/04/2011 25.50p 25.75p 25.50p 25.50p 0
08/04/2011 25.50p 25.75p 25.50p 25.50p 0
07/04/2011 25.50p 25.75p 25.50p 25.75p 0
06/04/2011 25.75p 25.75p 25.50p 25.75p 5531
05/04/2011 26.25p 26.25p 25.50p 25.75p 10836
04/04/2011 26.75p 26.75p 26.00p 26.25p 57875
01/04/2011 27.00p 27.00p 25.50p 26.75p 123912
31/03/2011 27.50p 27.50p 26.25p 27.25p 108021
30/03/2011 27.00p 28.42p 27.00p 27.50p 205810
29/03/2011 26.75p 26.96p 26.75p 26.88p 6824
28/03/2011 26.25p 26.75p 26.25p 26.75p 27571
25/03/2011 26.25p 26.50p 25.50p 26.25p 0
24/03/2011 26.25p 26.50p 25.50p 26.25p 0
23/03/2011 26.50p 26.50p 25.50p 26.25p 2829
22/03/2011 26.50p 26.50p 26.00p 26.50p 0
21/03/2011 26.50p 26.50p 26.00p 26.50p 12231
18/03/2011 26.50p 27.00p 26.00p 26.50p 0
17/03/2011 27.00p 27.00p 26.00p 26.50p 20149
16/03/2011 27.00p 27.00p 26.25p 27.00p 14845
15/03/2011 27.00p 27.75p 27.00p 27.00p 0
14/03/2011 27.25p 27.75p 27.00p 27.25p 0
11/03/2011 27.50p 27.75p 27.00p 27.25p 0
10/03/2011 27.75p 27.50p 27.00p 27.50p 15379
09/03/2011 27.50p 27.50p 27.35p 27.50p 0
08/03/2011 27.25p 27.50p 27.35p 27.50p 38584
07/03/2011 27.25p 27.38p 27.00p 27.25p 30532
04/03/2011 27.75p 27.25p 27.00p 27.25p 32518
03/03/2011 27.75p 27.75p 27.00p 27.75p 5500
02/03/2011 27.75p 27.75p 27.00p 27.75p 3543
01/03/2011 27.75p 27.75p 27.00p 27.75p 2178
28/02/2011 28.25p 27.75p 27.25p 27.75p 63820
25/02/2011 28.25p 28.75p 27.50p 28.25p 0
24/02/2011 28.25p 28.25p 27.50p 28.25p 0
23/02/2011 28.25p 28.25p 27.50p 28.25p 11234
22/02/2011 28.50p 28.50p 28.00p 28.25p 0
21/02/2011 28.50p 28.50p 28.00p 28.50p 22604
18/02/2011 28.50p 28.50p 28.50p 28.50p 125000
17/02/2011 27.75p 28.63p 27.97p 28.50p 87405
16/02/2011 27.50p 27.93p 27.50p 27.75p 27000
15/02/2011 27.25p 27.85p 27.50p 27.50p 104607
14/02/2011 27.00p 27.50p 27.25p 27.38p 30000
11/02/2011 27.00p 27.00p 27.00p 27.00p 83293
10/02/2011 27.00p 27.00p 26.63p 27.00p 33326
09/02/2011 26.70p 27.00p 26.20p 27.00p 3972
08/02/2011 26.75p 26.75p 26.00p 26.75p 85476
07/02/2011 25.35p 27.50p 25.13p 27.00p 681166
04/02/2011 23.75p 24.05p 23.75p 23.75p 0
03/02/2011 24.05p 24.05p 23.75p 23.75p 800
02/02/2011 23.00p 23.75p 22.75p 23.75p 41472
01/02/2011 24.25p 24.25p 24.00p 24.25p 0
31/01/2011 24.25p 24.25p 23.00p 24.25p 25250
28/01/2011 24.25p 24.25p 24.00p 24.25p 0
27/01/2011 24.75p 24.75p 24.00p 24.25p 0
26/01/2011 24.50p 24.75p 24.00p 24.75p 12300
25/01/2011 24.50p 24.50p 23.75p 24.50p 6259
24/01/2011 24.25p 24.50p 24.00p 24.50p 0
21/01/2011 24.25p 24.25p 24.00p 24.25p 0
20/01/2011 24.25p 24.30p 24.00p 24.25p 2000
19/01/2011 24.75p 24.75p 24.00p 24.25p 8179
18/01/2011 24.75p 24.75p 24.00p 24.75p 0
17/01/2011 24.15p 24.75p 24.15p 24.75p 10000
14/01/2011 24.15p 24.75p 24.15p 24.75p 16000
13/01/2011 24.30p 24.82p 24.15p 24.75p 20789
12/01/2011 24.60p 24.75p 24.00p 24.75p 37475
11/01/2011 25.75p 28.25p 24.50p 25.25p 0
10/01/2011 25.75p 28.25p 24.50p 25.25p 35000
07/01/2011 25.75p 28.25p 25.15p 25.75p 22836
06/01/2011 25.75p 28.25p 25.00p 25.75p 24999
05/01/2011 25.75p 28.25p 25.50p 25.75p 0
04/01/2011 26.00p 28.25p 25.30p 25.75p 24888
31/12/2010 26.00p 26.00p 25.75p 26.00p 0
30/12/2010 26.00p 26.25p 25.50p 26.00p 0
29/12/2010 26.00p 26.25p 25.50p 26.00p 0
24/12/2010 26.00p 26.05p 25.75p 26.00p 125
23/12/2010 26.00p 26.00p 25.50p 26.00p 0
22/12/2010 26.00p 26.25p 25.50p 26.00p 17750
21/12/2010 25.75p 26.00p 25.50p 26.00p 0
20/12/2010 25.25p 25.75p 25.25p 25.75p 26303
17/12/2010 25.25p 26.00p 25.25p 25.25p 0
16/12/2010 25.25p 26.00p 25.13p 25.25p 1819
15/12/2010 25.25p 26.00p 25.25p 25.25p 0
14/12/2010 25.00p 25.50p 24.75p 25.25p 222383
13/12/2010 25.00p 25.20p 25.00p 25.00p 5751

*Close Price adjusted for both dividends and splits