Moss Bros Group (MOSB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/06/2016 93.00p 97.00p 90.30p 97.00p 55521
29/06/2016 92.50p 93.00p 91.50p 92.50p 38360
28/06/2016 91.00p 93.00p 90.00p 90.00p 31961
27/06/2016 93.00p 95.00p 86.98p 90.00p 114621
24/06/2016 97.25p 100.00p 93.34p 95.00p 200974
23/06/2016 103.00p 106.00p 100.50p 100.50p 41213
22/06/2016 106.00p 106.00p 103.64p 106.00p 18830
21/06/2016 107.00p 107.00p 103.80p 107.00p 1950
20/06/2016 106.75p 106.75p 103.48p 104.50p 22276
17/06/2016 108.75p 108.75p 104.00p 108.75p 55089
16/06/2016 106.00p 107.00p 104.00p 104.00p 51394
15/06/2016 104.00p 108.00p 104.00p 108.00p 85080
14/06/2016 104.00p 105.00p 102.00p 104.00p 92745
13/06/2016 108.00p 108.00p 102.20p 104.25p 99187
10/06/2016 108.00p 108.00p 103.54p 105.00p 61238
09/06/2016 106.00p 106.00p 104.00p 105.00p 9508
08/06/2016 104.00p 106.00p 104.00p 106.00p 13815
07/06/2016 105.00p 108.00p 103.30p 105.12p 78225
06/06/2016 106.00p 106.22p 103.63p 105.00p 24887
03/06/2016 107.00p 107.14p 104.96p 106.00p 32768
02/06/2016 105.00p 106.25p 103.00p 106.25p 28032
01/06/2016 109.00p 110.00p 106.00p 110.00p 197428
31/05/2016 106.00p 109.00p 106.00p 109.00p 27188
27/05/2016 108.75p 109.10p 106.00p 107.88p 289808
26/05/2016 109.00p 109.00p 105.00p 105.00p 28745
25/05/2016 105.25p 109.25p 105.00p 105.00p 109810
24/05/2016 103.00p 106.90p 103.00p 106.00p 40671
23/05/2016 105.00p 107.00p 103.00p 103.00p 77461
20/05/2016 104.00p 104.00p 101.00p 101.00p 36431
19/05/2016 104.00p 104.00p 100.00p 101.00p 26605
18/05/2016 100.00p 102.25p 100.00p 100.25p 20379
17/05/2016 99.00p 102.75p 99.00p 100.00p 14126
16/05/2016 99.75p 99.75p 99.75p 99.75p 25
13/05/2016 100.25p 102.75p 99.85p 100.25p 42626
12/05/2016 102.00p 102.00p 99.18p 101.00p 15101
11/05/2016 102.00p 102.25p 99.00p 100.00p 5637
10/05/2016 102.00p 102.00p 99.00p 102.00p 64498
09/05/2016 102.00p 102.00p 99.00p 102.00p 6962
06/05/2016 101.35p 101.35p 99.25p 100.50p 13537
05/05/2016 99.00p 100.90p 98.00p 100.00p 84153
04/05/2016 98.00p 101.92p 98.00p 98.00p 36398
03/05/2016 102.00p 103.34p 98.00p 101.50p 17307
29/04/2016 104.00p 104.00p 99.00p 101.00p 51448
28/04/2016 102.00p 103.00p 100.01p 103.00p 63125
27/04/2016 98.00p 100.00p 97.25p 98.00p 32290
26/04/2016 104.00p 104.00p 97.25p 97.25p 38407
25/04/2016 104.00p 104.00p 99.50p 104.00p 26358
22/04/2016 102.00p 102.15p 101.25p 101.25p 4137
21/04/2016 103.00p 103.00p 99.00p 103.00p 62731
20/04/2016 104.00p 104.08p 100.00p 104.00p 69990
19/04/2016 106.00p 106.00p 99.60p 103.00p 2678473
18/04/2016 104.00p 104.28p 101.19p 104.00p 6604
15/04/2016 105.00p 105.00p 101.80p 102.50p 44070
14/04/2016 101.75p 104.00p 100.00p 100.00p 43497
13/04/2016 104.75p 104.75p 100.71p 104.75p 36340
12/04/2016 105.00p 105.00p 100.00p 102.00p 36491
11/04/2016 104.75p 105.20p 100.87p 104.75p 93171
08/04/2016 103.00p 106.00p 102.04p 106.00p 70401
07/04/2016 104.75p 105.00p 101.88p 104.00p 74850
06/04/2016 104.00p 104.40p 101.00p 102.00p 49834
05/04/2016 100.00p 103.00p 99.40p 100.00p 141284
04/04/2016 96.00p 97.00p 93.82p 96.00p 164627
01/04/2016 95.00p 100.00p 93.00p 93.00p 112718
31/03/2016 95.00p 99.37p 95.00p 95.00p 62351
30/03/2016 96.00p 99.80p 95.25p 95.25p 29416
29/03/2016 101.00p 101.00p 96.00p 100.00p 22230
24/03/2016 100.75p 100.75p 96.50p 96.50p 16976
23/03/2016 102.00p 102.00p 99.00p 99.00p 8662
22/03/2016 96.00p 102.00p 96.00p 99.00p 48705
21/03/2016 99.50p 99.50p 96.00p 99.50p 28775
18/03/2016 100.00p 100.00p 98.90p 100.00p 19880
17/03/2016 100.00p 100.00p 96.50p 100.00p 33475
16/03/2016 101.25p 101.50p 96.50p 96.50p 46239
15/03/2016 107.00p 107.00p 102.64p 104.50p 1106
14/03/2016 106.00p 106.00p 101.70p 102.00p 54869
11/03/2016 104.50p 106.00p 102.05p 106.00p 15097
10/03/2016 101.00p 106.00p 101.00p 101.00p 13651
09/03/2016 105.00p 105.00p 102.00p 104.75p 6450
08/03/2016 101.25p 103.50p 101.00p 101.00p 4904
07/03/2016 105.00p 105.00p 102.00p 105.00p 17305
04/03/2016 99.00p 102.00p 99.00p 102.00p 21915
03/03/2016 103.25p 103.25p 98.50p 103.25p 11952
02/03/2016 102.75p 103.00p 98.00p 98.50p 14694
01/03/2016 102.00p 105.00p 99.08p 105.00p 63740
29/02/2016 98.00p 101.60p 98.00p 99.00p 19027
26/02/2016 100.25p 101.60p 98.27p 99.00p 86196
25/02/2016 100.00p 100.00p 98.36p 98.50p 16489
24/02/2016 101.60p 101.60p 99.12p 100.25p 16930
23/02/2016 101.60p 101.60p 99.00p 101.50p 3947
22/02/2016 104.00p 104.00p 98.76p 99.00p 82413
19/02/2016 103.00p 103.00p 100.00p 103.00p 12383
18/02/2016 102.00p 102.00p 98.00p 100.00p 1985027
17/02/2016 98.00p 102.50p 98.00p 98.00p 8024
16/02/2016 104.00p 104.00p 99.08p 100.50p 72229
15/02/2016 98.25p 104.00p 98.25p 104.00p 11438
12/02/2016 102.00p 102.00p 98.25p 98.25p 30380
11/02/2016 100.00p 102.00p 99.00p 99.00p 34632
10/02/2016 100.00p 101.20p 98.00p 98.00p 33158
09/02/2016 102.00p 102.00p 98.00p 98.00p 63853
08/02/2016 98.00p 101.00p 98.00p 101.00p 60247
05/02/2016 102.00p 102.00p 99.60p 100.00p 30100
04/02/2016 102.00p 103.00p 99.60p 102.00p 32583
03/02/2016 98.00p 98.00p 98.00p 98.00p 810
02/02/2016 103.00p 103.00p 98.00p 98.00p 62
01/02/2016 101.00p 102.64p 99.20p 101.00p 30954
29/01/2016 102.00p 102.25p 98.49p 98.75p 11885
28/01/2016 100.50p 102.00p 98.60p 99.00p 9117
27/01/2016 100.00p 100.00p 98.00p 98.00p 44185
26/01/2016 98.50p 99.76p 95.91p 99.50p 17254
25/01/2016 96.00p 98.12p 96.00p 96.00p 14467
22/01/2016 98.50p 100.00p 94.30p 100.00p 31848
21/01/2016 94.21p 95.88p 93.50p 95.88p 37262
20/01/2016 97.00p 97.11p 93.50p 93.75p 88042
19/01/2016 96.00p 98.90p 95.61p 96.00p 51447
18/01/2016 95.00p 98.50p 94.94p 98.50p 74309
15/01/2016 95.00p 95.00p 94.00p 95.00p 52620
14/01/2016 93.00p 98.00p 93.00p 95.25p 1154673
13/01/2016 93.00p 95.50p 91.69p 95.50p 193089
12/01/2016 94.00p 94.16p 90.00p 93.37p 226229
11/01/2016 94.75p 96.40p 94.33p 94.75p 9319
08/01/2016 100.00p 100.00p 95.50p 95.50p 20469
07/01/2016 98.00p 98.75p 97.00p 97.00p 24858
06/01/2016 100.00p 100.00p 98.04p 99.75p 47736
05/01/2016 98.88p 100.00p 98.88p 99.00p 5000
04/01/2016 100.00p 102.40p 100.00p 100.00p 9730
31/12/2015 102.50p 102.50p 101.50p 101.50p 20000
30/12/2015 103.00p 103.00p 100.65p 102.50p 18508
29/12/2015 103.00p 103.00p 100.55p 102.50p 13675
24/12/2015 103.00p 103.00p 100.86p 101.50p 1202
23/12/2015 101.00p 102.34p 100.00p 100.25p 68848
22/12/2015 101.00p 101.34p 100.15p 101.25p 46176
21/12/2015 100.00p 103.95p 100.00p 102.00p 114549
18/12/2015 103.00p 105.00p 100.75p 105.00p 33959
17/12/2015 100.50p 103.00p 100.50p 100.50p 15199
16/12/2015 103.00p 103.00p 101.08p 103.00p 6992
15/12/2015 100.50p 102.55p 100.50p 101.50p 7112
14/12/2015 102.00p 102.25p 101.96p 102.25p 15405
11/12/2015 102.00p 102.00p 100.72p 101.00p 11967
10/12/2015 101.70p 101.75p 100.72p 101.00p 8155
09/12/2015 101.75p 101.75p 100.70p 101.75p 14362
08/12/2015 100.00p 103.00p 100.00p 101.50p 21268
07/12/2015 102.00p 103.67p 100.93p 103.00p 37929
04/12/2015 102.04p 102.04p 101.00p 101.00p 20
03/12/2015 100.90p 102.10p 100.90p 101.50p 12000
02/12/2015 102.10p 102.10p 100.00p 101.00p 8945
01/12/2015 100.00p 103.75p 100.00p 100.00p 16948
30/11/2015 100.00p 104.04p 100.00p 100.00p 6893
27/11/2015 100.00p 104.45p 100.00p 100.00p 10233
26/11/2015 100.00p 100.00p 100.00p 100.00p 205
25/11/2015 105.00p 105.00p 102.20p 105.00p 11485
24/11/2015 105.00p 105.00p 101.12p 105.00p 19137
23/11/2015 104.00p 104.00p 101.00p 101.00p 2660052
20/11/2015 104.50p 104.50p 101.40p 102.50p 730616
19/11/2015 101.75p 106.00p 98.87p 106.00p 2127044
18/11/2015 98.50p 101.00p 97.00p 101.00p 71214
17/11/2015 101.25p 101.25p 98.00p 101.25p 19420
16/11/2015 99.75p 100.41p 99.20p 99.37p 24203
13/11/2015 97.25p 99.06p 97.25p 97.25p 61050
12/11/2015 97.00p 97.85p 97.00p 97.00p 462
11/11/2015 99.00p 99.00p 97.50p 98.00p 336315
10/11/2015 97.50p 97.75p 97.50p 97.50p 4199
09/11/2015 97.00p 100.00p 97.00p 97.00p 14875
06/11/2015 97.00p 99.12p 97.00p 97.00p 21576
05/11/2015 100.00p 100.00p 97.51p 100.00p 52075
04/11/2015 101.00p 101.00p 97.51p 100.00p 21257
03/11/2015 98.54p 99.50p 98.50p 98.50p 5112
02/11/2015 97.68p 100.00p 97.68p 99.50p 11487
30/10/2015 100.00p 100.00p 97.72p 100.00p 25910
29/10/2015 101.00p 101.00p 97.84p 99.00p 5236
28/10/2015 101.00p 101.00p 100.00p 101.00p 577924
27/10/2015 101.00p 101.00p 100.32p 101.00p 15651
26/10/2015 98.50p 101.00p 98.50p 100.00p 5865
23/10/2015 100.75p 101.00p 100.00p 100.00p 56984
22/10/2015 100.00p 100.01p 98.47p 99.37p 5251
21/10/2015 101.50p 101.50p 97.25p 97.25p 140092
20/10/2015 99.95p 99.95p 99.50p 99.50p 28000
19/10/2015 99.00p 100.00p 99.00p 99.75p 19900
16/10/2015 101.00p 101.00p 99.02p 101.00p 11875
15/10/2015 98.25p 100.00p 98.25p 100.00p 29369
14/10/2015 99.00p 100.00p 99.00p 99.50p 20144
13/10/2015 98.00p 100.00p 98.00p 99.00p 11825
12/10/2015 100.00p 100.00p 99.00p 100.00p 191340
09/10/2015 100.00p 100.00p 96.25p 100.00p 16652
08/10/2015 100.00p 100.00p 99.31p 99.75p 104275
07/10/2015 98.00p 100.00p 96.32p 100.00p 4471588
06/10/2015 97.00p 97.34p 96.50p 97.00p 49191
05/10/2015 97.50p 97.50p 95.90p 97.00p 506803
02/10/2015 96.08p 96.68p 94.75p 96.50p 1063809
01/10/2015 97.00p 97.00p 95.00p 96.00p 447999
30/09/2015 95.00p 95.75p 93.50p 94.25p 299629
29/09/2015 94.00p 98.10p 94.00p 95.13p 417153
28/09/2015 90.00p 91.50p 89.00p 91.50p 71425
25/09/2015 93.00p 93.00p 89.00p 89.00p 100586
24/09/2015 89.00p 92.00p 88.00p 89.00p 18418
23/09/2015 88.50p 90.00p 88.00p 89.00p 37159
22/09/2015 89.00p 90.58p 89.00p 89.50p 13929
21/09/2015 89.00p 90.35p 89.00p 89.00p 1147
18/09/2015 91.00p 91.00p 89.00p 89.00p 110508
17/09/2015 89.00p 91.00p 89.00p 91.00p 8054
16/09/2015 89.00p 91.00p 89.00p 89.00p 35036

*Close Price adjusted for both dividends and splits