Moss Bros Group (MOSB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/12/2010 25.00p 25.50p 24.75p 25.00p 25000
09/12/2010 24.50p 25.50p 24.22p 25.00p 130393
08/12/2010 24.00p 24.00p 23.25p 24.00p 3186
07/12/2010 24.00p 24.00p 23.50p 24.00p 0
06/12/2010 24.00p 24.00p 23.25p 24.00p 209
03/12/2010 24.00p 24.00p 23.50p 24.00p 0
02/12/2010 24.00p 24.00p 23.50p 24.00p 0
01/12/2010 24.00p 24.00p 23.50p 24.00p 0
30/11/2010 24.00p 24.50p 24.00p 24.00p 0
29/11/2010 24.00p 24.50p 24.00p 24.00p 0
26/11/2010 24.00p 24.50p 24.00p 24.00p 0
25/11/2010 24.00p 24.50p 24.00p 24.00p 0
24/11/2010 24.00p 24.50p 24.00p 24.00p 0
23/11/2010 24.00p 24.40p 23.50p 24.00p 73
22/11/2010 23.50p 24.50p 23.25p 24.00p 12276
19/11/2010 23.50p 24.50p 23.12p 23.50p 67000
18/11/2010 23.50p 23.75p 22.50p 23.50p 7950
17/11/2010 23.50p 23.75p 23.00p 23.50p 1000
16/11/2010 23.50p 23.50p 23.00p 23.50p 4000
15/11/2010 23.50p 23.79p 23.00p 23.50p 266
12/11/2010 23.50p 23.50p 23.00p 23.50p 219
11/11/2010 23.50p 23.80p 23.00p 23.50p 6550
10/11/2010 23.50p 23.50p 23.00p 23.50p 2500
09/11/2010 23.50p 23.79p 23.00p 23.50p 26428
08/11/2010 23.50p 23.50p 23.00p 23.50p 19277
05/11/2010 23.50p 23.75p 22.50p 23.50p 0
04/11/2010 23.50p 23.50p 23.00p 23.50p 18585
03/11/2010 23.00p 23.50p 22.60p 23.50p 66722
02/11/2010 23.25p 23.80p 23.00p 23.00p 251
01/11/2010 23.25p 23.50p 22.72p 23.25p 1360
29/10/2010 23.25p 23.77p 23.00p 23.25p 432
28/10/2010 23.25p 23.77p 23.00p 23.25p 266
27/10/2010 23.00p 23.50p 22.72p 23.25p 1109
26/10/2010 23.00p 23.00p 22.50p 23.00p 0
25/10/2010 23.25p 23.25p 22.50p 23.00p 0
22/10/2010 23.25p 23.75p 23.00p 23.25p 0
21/10/2010 23.25p 23.25p 22.50p 23.25p 2000
20/10/2010 23.25p 23.75p 22.50p 23.25p 10000
19/10/2010 23.25p 23.39p 22.50p 23.25p 4000
18/10/2010 23.25p 23.25p 22.50p 23.25p 0
15/10/2010 23.25p 23.75p 23.00p 23.25p 0
14/10/2010 23.25p 23.75p 23.00p 23.25p 4478
13/10/2010 23.25p 23.75p 22.91p 23.25p 3163
12/10/2010 23.25p 23.75p 22.91p 23.25p 4657
11/10/2010 23.00p 23.50p 22.80p 23.25p 10200
08/10/2010 23.00p 23.50p 22.95p 23.00p 27000
07/10/2010 22.75p 23.50p 22.75p 23.00p 20675
06/10/2010 22.75p 23.25p 22.50p 22.75p 0
05/10/2010 22.75p 23.00p 22.25p 22.75p 10023
04/10/2010 22.50p 23.00p 22.50p 22.75p 44244
01/10/2010 22.50p 23.00p 22.50p 22.50p 23763
30/09/2010 22.50p 23.00p 22.50p 22.50p 14962
29/09/2010 22.50p 23.00p 22.50p 22.50p 4321
28/09/2010 22.00p 23.00p 22.00p 22.00p 20870
27/09/2010 21.75p 22.00p 21.75p 22.00p 0
24/09/2010 21.75p 22.00p 21.75p 21.75p 0
23/09/2010 21.75p 22.00p 21.50p 21.75p 14845
22/09/2010 22.25p 22.25p 21.75p 21.75p 0
21/09/2010 22.25p 22.25p 21.50p 22.25p 4825
20/09/2010 22.25p 22.25p 22.00p 22.25p 0
17/09/2010 22.25p 22.25p 21.52p 22.25p 100
16/09/2010 22.25p 22.25p 21.50p 22.25p 5000
15/09/2010 22.25p 22.25p 22.00p 22.25p 0
14/09/2010 22.25p 22.25p 22.00p 22.25p 0
13/09/2010 22.50p 22.50p 22.00p 22.25p 20850
10/09/2010 22.50p 22.50p 22.00p 22.50p 0
09/09/2010 22.50p 22.50p 22.00p 22.50p 120
08/09/2010 22.50p 22.79p 22.00p 22.50p 1000
07/09/2010 22.50p 22.50p 22.00p 22.50p 440
06/09/2010 22.50p 22.50p 22.00p 22.50p 0
03/09/2010 22.50p 22.50p 22.00p 22.50p 0
02/09/2010 22.50p 22.79p 22.00p 22.50p 20740
01/09/2010 22.50p 22.50p 22.00p 22.50p 0
31/08/2010 22.50p 22.65p 22.00p 22.50p 5
27/08/2010 22.50p 22.79p 22.00p 22.50p 16
26/08/2010 22.50p 22.50p 22.00p 22.50p 0
25/08/2010 22.50p 22.50p 22.00p 22.50p 3243
24/08/2010 22.75p 22.80p 22.00p 22.50p 31769
23/08/2010 22.75p 22.75p 22.00p 22.75p 26515
20/08/2010 22.75p 22.75p 22.00p 22.75p 0
19/08/2010 22.75p 22.75p 22.00p 22.75p 3582
18/08/2010 22.75p 22.75p 22.00p 22.75p 0
17/08/2010 22.75p 22.75p 22.00p 22.75p 0
16/08/2010 22.75p 23.50p 22.75p 22.75p 3000
13/08/2010 22.75p 24.00p 22.75p 22.75p 0
12/08/2010 22.75p 23.00p 22.25p 22.75p 0
11/08/2010 22.75p 24.00p 22.75p 22.75p 0
10/08/2010 22.75p 24.00p 22.75p 22.75p 6680
09/08/2010 22.75p 24.00p 22.75p 22.75p 0
06/08/2010 22.75p 24.00p 22.75p 22.75p 10000
05/08/2010 23.00p 23.00p 22.25p 22.75p 30293
04/08/2010 23.00p 24.25p 23.00p 23.00p 0
03/08/2010 22.75p 24.25p 22.75p 23.00p 70752
02/08/2010 22.75p 23.00p 22.50p 22.75p 2982
30/07/2010 22.75p 22.84p 22.25p 22.75p 15000
29/07/2010 22.75p 23.00p 22.25p 22.75p 7000
28/07/2010 22.75p 23.00p 22.25p 22.75p 4000
27/07/2010 22.75p 23.00p 22.50p 22.75p 0
26/07/2010 22.50p 23.00p 22.50p 22.75p 0
23/07/2010 22.75p 23.00p 22.50p 22.75p 0
22/07/2010 22.50p 23.00p 22.50p 22.75p 0
21/07/2010 23.50p 23.50p 22.50p 22.75p 12000
20/07/2010 23.50p 23.50p 23.00p 23.50p 0
19/07/2010 23.50p 23.50p 23.00p 23.50p 1226
16/07/2010 23.50p 23.50p 23.00p 23.50p 0
15/07/2010 23.50p 23.50p 23.00p 23.50p 0
14/07/2010 23.50p 23.50p 23.00p 23.50p 8861
13/07/2010 23.50p 23.50p 23.00p 23.50p 0
12/07/2010 23.00p 23.50p 23.00p 23.50p 0
09/07/2010 23.50p 23.75p 23.00p 23.50p 7000
08/07/2010 23.50p 23.75p 23.00p 23.50p 2202
07/07/2010 23.50p 24.00p 23.50p 23.50p 0
06/07/2010 23.50p 23.75p 23.00p 23.50p 6000
05/07/2010 23.75p 24.00p 23.00p 23.50p 12000
02/07/2010 23.75p 24.17p 23.00p 24.00p 4500
01/07/2010 24.00p 24.00p 23.00p 24.00p 0
30/06/2010 24.00p 24.00p 23.00p 24.00p 0
29/06/2010 24.00p 24.00p 23.00p 24.00p 10000
28/06/2010 24.00p 24.00p 23.00p 24.00p 0
25/06/2010 24.00p 24.17p 23.00p 24.00p 4098
24/06/2010 24.00p 24.25p 23.00p 24.00p 1
23/06/2010 24.25p 24.25p 23.00p 24.00p 50000
22/06/2010 24.50p 24.50p 24.00p 24.25p 10000
21/06/2010 24.50p 25.50p 24.00p 24.50p 149150
18/06/2010 24.50p 24.54p 23.00p 24.50p 75000
17/06/2010 24.75p 24.75p 23.50p 24.50p 23000
16/06/2010 24.75p 25.00p 24.50p 24.75p 0
15/06/2010 24.75p 25.00p 24.75p 24.75p 0
14/06/2010 24.75p 25.04p 24.04p 24.75p 8143
11/06/2010 24.75p 25.50p 24.02p 24.75p 2701
10/06/2010 25.00p 25.00p 24.00p 24.75p 67516
09/06/2010 25.50p 25.50p 24.50p 25.00p 36145
08/06/2010 26.00p 26.00p 24.50p 25.50p 45000
07/06/2010 26.25p 26.25p 25.00p 26.00p 61616
04/06/2010 26.25p 26.25p 25.50p 26.25p 40
03/06/2010 26.25p 26.25p 25.50p 26.25p 0
02/06/2010 26.25p 26.25p 26.00p 26.25p 0
01/06/2010 26.25p 26.68p 25.50p 26.25p 16839
28/05/2010 26.50p 26.80p 25.50p 26.25p 74926
27/05/2010 26.25p 26.50p 25.50p 26.25p 8625
26/05/2010 26.25p 26.50p 26.00p 26.25p 0
25/05/2010 26.25p 26.84p 25.50p 26.25p 8126
24/05/2010 26.25p 26.70p 25.50p 26.25p 10000
21/05/2010 26.25p 26.25p 25.50p 26.25p 202065
20/05/2010 27.00p 27.00p 26.00p 26.25p 98050
19/05/2010 27.00p 27.31p 26.60p 27.00p 11830
18/05/2010 27.00p 28.00p 26.61p 27.00p 2900
17/05/2010 26.25p 27.50p 26.25p 27.00p 70000
14/05/2010 26.25p 27.00p 26.25p 26.25p 0
13/05/2010 26.25p 26.25p 25.50p 26.25p 13925
12/05/2010 26.25p 26.25p 25.50p 26.25p 2365
11/05/2010 26.25p 26.54p 25.50p 26.25p 20135
10/05/2010 26.00p 26.54p 25.50p 26.25p 40400
07/05/2010 26.00p 26.19p 25.50p 26.00p 45874
06/05/2010 26.25p 26.54p 25.50p 26.25p 21273
05/05/2010 26.25p 26.25p 25.50p 26.25p 5500
04/05/2010 27.00p 27.06p 25.50p 26.25p 82800
30/04/2010 25.50p 28.00p 25.50p 27.00p 267065
29/04/2010 25.50p 25.67p 25.00p 25.50p 203147
28/04/2010 25.50p 25.50p 25.00p 25.50p 35274
27/04/2010 26.00p 26.00p 25.00p 25.50p 52001
26/04/2010 26.00p 26.50p 25.50p 26.00p 8000
23/04/2010 26.00p 26.50p 25.00p 26.00p 22831
22/04/2010 26.00p 26.50p 25.00p 26.00p 23531
21/04/2010 26.00p 26.50p 25.00p 26.00p 5411
20/04/2010 26.75p 26.75p 25.00p 26.00p 127799
19/04/2010 26.25p 27.00p 26.25p 26.75p 122972
16/04/2010 25.50p 27.00p 25.01p 26.25p 141056
15/04/2010 21.50p 26.00p 21.50p 25.50p 232545
14/04/2010 21.50p 22.00p 21.16p 21.50p 32932
13/04/2010 21.00p 21.50p 20.50p 21.50p 2333000
12/04/2010 21.00p 22.00p 20.62p 21.00p 13000
09/04/2010 20.75p 22.00p 20.60p 21.00p 554056
08/04/2010 21.00p 21.10p 20.00p 20.75p 86282
07/04/2010 21.00p 22.00p 21.00p 21.00p 1000
06/04/2010 21.00p 22.00p 21.00p 21.00p 10000
01/04/2010 21.00p 21.50p 20.75p 21.00p 11100
31/03/2010 21.00p 22.00p 20.66p 21.00p 30906
30/03/2010 21.00p 22.00p 21.00p 21.00p 100000
29/03/2010 21.00p 22.00p 20.75p 21.00p 34602
26/03/2010 21.00p 22.00p 21.00p 21.00p 176620
25/03/2010 20.50p 22.00p 20.50p 21.00p 403652
24/03/2010 20.75p 22.00p 20.60p 20.75p 16344
23/03/2010 20.75p 22.00p 20.75p 20.75p 216351
22/03/2010 20.75p 21.00p 20.50p 20.75p 0
19/03/2010 20.75p 20.75p 20.00p 20.75p 127
18/03/2010 20.75p 21.00p 20.50p 20.75p 0
17/03/2010 20.75p 21.00p 20.36p 20.75p 161
16/03/2010 20.75p 21.00p 20.25p 20.75p 30250
15/03/2010 20.75p 21.04p 20.50p 20.75p 50
12/03/2010 20.50p 21.00p 20.24p 20.75p 10357
11/03/2010 20.50p 20.50p 19.50p 20.50p 10000
10/03/2010 20.50p 20.50p 19.50p 20.50p 0
09/03/2010 20.50p 20.50p 19.50p 20.50p 0
08/03/2010 20.50p 20.75p 20.00p 20.50p 5985
05/03/2010 20.50p 20.50p 19.50p 20.50p 0
04/03/2010 20.50p 20.50p 19.50p 20.50p 10917
03/03/2010 20.50p 20.50p 19.50p 20.50p 0
02/03/2010 20.50p 20.50p 19.50p 20.50p 0
01/03/2010 20.50p 20.50p 19.50p 20.50p 0

*Close Price adjusted for both dividends and splits