Moss Bros Group (MOSB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/11/2014 87.50p 88.00p 86.00p 86.75p 71213
26/11/2014 86.19p 88.39p 86.19p 87.00p 7402
25/11/2014 85.70p 87.51p 85.70p 86.25p 24875
24/11/2014 86.75p 87.00p 86.00p 87.00p 30259
21/11/2014 87.00p 87.00p 85.00p 85.00p 26160
20/11/2014 86.25p 86.94p 85.00p 85.87p 1672669
19/11/2014 86.25p 86.25p 85.64p 85.75p 24737
18/11/2014 86.50p 86.90p 85.75p 85.75p 59091
17/11/2014 86.25p 88.31p 86.25p 86.37p 523425
14/11/2014 86.25p 87.69p 85.75p 85.75p 37522
13/11/2014 86.00p 87.00p 85.53p 85.62p 13073
12/11/2014 85.50p 86.67p 84.58p 86.50p 83177
11/11/2014 85.00p 86.50p 84.93p 85.37p 209579
10/11/2014 85.25p 85.35p 84.25p 85.00p 184378
07/11/2014 86.00p 87.65p 85.13p 85.62p 89283
06/11/2014 86.00p 88.00p 85.25p 86.62p 46715
05/11/2014 88.25p 89.98p 85.50p 88.00p 179283
04/11/2014 91.50p 91.50p 88.00p 88.00p 81963
03/11/2014 92.25p 93.12p 90.97p 92.25p 138544
31/10/2014 92.58p 93.60p 92.58p 93.37p 22994
30/10/2014 94.00p 94.00p 92.73p 93.25p 62677
29/10/2014 93.00p 95.00p 93.00p 94.75p 52807
28/10/2014 95.00p 95.00p 94.63p 95.00p 67859
27/10/2014 95.00p 95.02p 94.56p 94.75p 93221
24/10/2014 95.00p 95.00p 93.58p 95.00p 146785
23/10/2014 93.00p 95.00p 92.76p 94.38p 11585
22/10/2014 95.00p 95.33p 91.25p 91.25p 212460
21/10/2014 93.00p 95.00p 93.00p 94.00p 95088
20/10/2014 95.00p 95.00p 94.00p 94.00p 58236
17/10/2014 93.75p 95.00p 93.75p 94.75p 135605
16/10/2014 93.50p 94.00p 92.18p 92.50p 68064
15/10/2014 94.00p 95.00p 92.23p 95.00p 81678
14/10/2014 94.00p 95.25p 93.00p 93.00p 86619
13/10/2014 96.00p 96.10p 93.00p 94.00p 250269
10/10/2014 93.50p 96.43p 93.25p 95.50p 104410
09/10/2014 96.00p 98.00p 95.92p 96.63p 36007
08/10/2014 97.00p 97.75p 96.00p 96.00p 104228
07/10/2014 98.00p 98.50p 97.87p 98.00p 114524
06/10/2014 98.25p 98.50p 98.00p 98.00p 128463
03/10/2014 98.50p 98.50p 97.84p 98.00p 203572
02/10/2014 97.50p 98.50p 97.41p 97.87p 76383
01/10/2014 98.25p 98.25p 97.69p 97.75p 45272
30/09/2014 98.00p 98.25p 97.80p 98.00p 374451
29/09/2014 97.25p 97.77p 97.25p 97.50p 264808
26/09/2014 96.75p 98.10p 96.37p 97.00p 199678
25/09/2014 96.50p 97.00p 95.65p 96.00p 198031
24/09/2014 96.00p 96.50p 95.29p 96.00p 204925
23/09/2014 92.75p 96.00p 92.25p 95.00p 535611
22/09/2014 92.50p 94.25p 90.99p 92.50p 155850
19/09/2014 91.00p 93.50p 90.45p 90.75p 40399
18/09/2014 93.00p 93.13p 91.00p 92.50p 93541
17/09/2014 95.00p 95.65p 93.25p 93.25p 40369
16/09/2014 96.00p 97.25p 95.00p 95.00p 133955
15/09/2014 97.00p 97.00p 95.60p 96.00p 37380
12/09/2014 97.00p 97.00p 95.50p 96.75p 72194
11/09/2014 99.00p 99.00p 96.25p 96.25p 52507
10/09/2014 98.00p 98.89p 96.95p 98.00p 91787
09/09/2014 99.00p 99.00p 96.25p 97.00p 40005
08/09/2014 97.00p 98.27p 95.69p 96.00p 24832
05/09/2014 100.00p 100.00p 95.00p 95.00p 47122
04/09/2014 99.00p 99.00p 96.50p 96.50p 28842
03/09/2014 99.00p 100.00p 96.91p 97.50p 74680
02/09/2014 96.94p 99.50p 96.94p 98.25p 29809
01/09/2014 102.00p 102.90p 98.00p 98.00p 73604
29/08/2014 104.00p 104.00p 102.34p 102.63p 3933
28/08/2014 104.00p 104.00p 102.00p 103.13p 6037
27/08/2014 104.00p 104.00p 102.00p 102.00p 41664
26/08/2014 104.75p 104.75p 102.25p 102.75p 12372
22/08/2014 104.00p 104.00p 102.47p 103.00p 47717
21/08/2014 104.00p 104.00p 102.47p 103.00p 7674
20/08/2014 104.00p 104.00p 103.00p 103.00p 36370
19/08/2014 105.25p 106.00p 103.08p 103.50p 71506
18/08/2014 108.75p 108.75p 105.00p 105.00p 66910
15/08/2014 106.50p 106.50p 105.00p 105.50p 36822
14/08/2014 106.75p 107.00p 105.00p 105.00p 9422
13/08/2014 107.65p 107.65p 105.00p 107.00p 7655
12/08/2014 108.00p 109.00p 105.00p 105.00p 6372
11/08/2014 105.00p 106.00p 104.72p 106.00p 8500
08/08/2014 105.00p 107.00p 103.10p 104.00p 107459
07/08/2014 105.50p 106.00p 102.25p 106.00p 23502
06/08/2014 105.00p 105.75p 103.23p 105.75p 36846
05/08/2014 104.65p 105.75p 102.34p 105.38p 10499
04/08/2014 106.00p 106.00p 102.32p 105.75p 146242
01/08/2014 102.50p 105.00p 102.50p 105.00p 89651
31/07/2014 102.00p 106.00p 102.00p 105.75p 17723
30/07/2014 104.25p 105.00p 102.47p 103.00p 11331
29/07/2014 105.25p 106.62p 102.25p 105.00p 228196
28/07/2014 109.00p 109.50p 106.00p 109.00p 88661
25/07/2014 111.00p 111.00p 109.00p 109.50p 28974
24/07/2014 110.25p 113.00p 110.00p 110.50p 27290
23/07/2014 113.00p 113.00p 110.29p 113.00p 31625
22/07/2014 111.75p 111.75p 110.36p 111.75p 13242
21/07/2014 111.00p 113.00p 110.50p 111.75p 66555
18/07/2014 112.25p 113.75p 111.50p 112.00p 18337
17/07/2014 113.75p 113.75p 112.72p 113.75p 12565
16/07/2014 114.00p 114.00p 112.31p 114.00p 14833
15/07/2014 113.25p 113.25p 112.30p 113.25p 19541
14/07/2014 114.00p 114.00p 112.59p 113.75p 470117
11/07/2014 114.00p 114.00p 113.13p 114.00p 48901
10/07/2014 113.00p 114.00p 112.50p 114.00p 76184
09/07/2014 112.75p 114.00p 112.50p 113.50p 280351
08/07/2014 114.00p 114.00p 112.74p 114.00p 3518
07/07/2014 114.00p 115.00p 112.52p 114.00p 184345
04/07/2014 114.50p 114.50p 112.59p 114.50p 22283
03/07/2014 115.00p 115.00p 113.27p 114.25p 246856
02/07/2014 114.75p 114.75p 113.55p 114.25p 335000
01/07/2014 115.00p 115.00p 112.44p 114.75p 191984
30/06/2014 115.00p 115.50p 113.25p 115.00p 168452
27/06/2014 115.50p 115.50p 113.38p 115.50p 98952
26/06/2014 115.75p 115.75p 113.23p 115.50p 214041
25/06/2014 115.50p 115.50p 113.75p 115.50p 104905
24/06/2014 116.00p 116.00p 113.80p 115.50p 57136
23/06/2014 116.00p 116.00p 113.78p 115.75p 185540
20/06/2014 118.75p 119.24p 111.00p 115.75p 7488177
19/06/2014 118.00p 120.00p 118.00p 118.50p 550436
18/06/2014 119.00p 120.00p 118.25p 118.50p 282580
17/06/2014 118.50p 120.75p 118.50p 119.00p 99849
16/06/2014 121.00p 121.00p 118.00p 118.50p 226281
13/06/2014 119.50p 121.00p 117.10p 119.50p 290254
12/06/2014 119.50p 119.75p 118.25p 118.25p 16448
11/06/2014 119.50p 123.00p 118.60p 119.50p 440874
10/06/2014 119.00p 119.80p 118.00p 119.50p 99964
09/06/2014 119.50p 121.00p 118.00p 119.00p 105701
06/06/2014 119.50p 119.65p 118.30p 119.50p 32118
05/06/2014 119.50p 121.00p 118.00p 119.50p 82449
04/06/2014 121.50p 121.50p 117.15p 119.50p 154199
03/06/2014 124.00p 125.75p 122.10p 122.50p 96120
02/06/2014 124.25p 124.70p 123.00p 123.00p 96530
30/05/2014 124.50p 124.85p 123.60p 124.25p 34819
29/05/2014 124.25p 126.18p 124.11p 124.50p 55481
28/05/2014 122.00p 124.97p 120.00p 124.25p 290062
27/05/2014 121.25p 122.00p 121.12p 122.00p 241378
23/05/2014 119.00p 121.99p 118.40p 121.25p 126933
22/05/2014 121.25p 122.50p 120.50p 122.50p 38352
21/05/2014 120.00p 121.25p 119.85p 120.50p 30881
20/05/2014 119.25p 121.00p 119.25p 120.00p 20688
19/05/2014 119.25p 120.39p 119.25p 119.25p 20519
16/05/2014 119.50p 120.95p 119.00p 119.25p 57561
15/05/2014 120.50p 121.45p 118.60p 119.25p 79566
14/05/2014 120.50p 121.50p 120.00p 120.50p 89673
13/05/2014 120.00p 121.70p 119.50p 120.50p 36782
12/05/2014 119.75p 120.57p 119.00p 119.50p 71713
09/05/2014 120.00p 121.00p 119.42p 119.75p 25681
08/05/2014 120.00p 121.00p 119.62p 120.00p 3333
07/05/2014 121.00p 121.75p 120.00p 120.00p 4063
06/05/2014 120.00p 121.00p 119.60p 121.00p 15581
02/05/2014 120.50p 121.00p 119.00p 120.00p 21762
01/05/2014 120.25p 121.10p 119.30p 120.50p 228707
30/04/2014 122.50p 123.00p 118.40p 120.25p 131923
29/04/2014 119.25p 122.80p 115.00p 122.50p 2197186
28/04/2014 116.50p 120.00p 116.31p 119.25p 50126
25/04/2014 116.50p 117.00p 116.13p 116.50p 64555
24/04/2014 116.00p 116.50p 115.30p 116.50p 30993
23/04/2014 115.75p 117.00p 115.75p 116.00p 39560
22/04/2014 115.50p 116.30p 115.40p 115.75p 23839
17/04/2014 115.50p 116.40p 115.50p 115.50p 15517
16/04/2014 116.00p 116.30p 115.50p 115.50p 42284
15/04/2014 114.13p 116.50p 114.13p 116.00p 293177
14/04/2014 113.00p 114.13p 112.00p 114.13p 270461
11/04/2014 113.00p 113.98p 112.60p 113.00p 9660
10/04/2014 114.75p 115.00p 112.60p 113.00p 540335
09/04/2014 118.00p 118.00p 114.50p 115.00p 1990289
08/04/2014 118.50p 118.65p 117.01p 118.00p 337391
07/04/2014 118.50p 120.00p 117.21p 118.50p 156539
04/04/2014 117.25p 120.89p 117.25p 119.50p 198588
03/04/2014 116.25p 118.99p 116.10p 117.25p 499796
02/04/2014 114.00p 117.00p 114.00p 116.25p 95010
01/04/2014 114.00p 115.00p 113.00p 114.00p 56481
31/03/2014 106.50p 115.00p 106.50p 114.00p 348752
28/03/2014 104.00p 107.00p 104.00p 106.50p 221463
27/03/2014 105.50p 105.50p 103.60p 104.00p 94468
26/03/2014 100.00p 106.00p 98.00p 105.50p 412358
25/03/2014 96.00p 101.80p 96.00p 100.37p 269853
24/03/2014 95.25p 96.50p 94.75p 96.00p 68749
21/03/2014 94.00p 94.75p 93.51p 94.75p 1500
20/03/2014 95.25p 95.52p 93.73p 94.00p 31475
19/03/2014 95.50p 95.50p 95.01p 95.50p 3403
18/03/2014 97.00p 97.30p 94.50p 95.50p 90550
17/03/2014 94.25p 97.13p 94.25p 96.75p 91765
14/03/2014 94.50p 94.50p 93.50p 94.25p 92216
13/03/2014 94.00p 95.00p 93.26p 94.50p 12527
12/03/2014 94.25p 94.25p 92.25p 94.00p 93755
11/03/2014 94.25p 94.50p 93.60p 94.25p 367499
10/03/2014 93.00p 94.70p 93.00p 94.25p 131491
07/03/2014 92.00p 93.00p 91.75p 93.00p 8692
06/03/2014 94.00p 94.00p 91.75p 91.75p 50685
05/03/2014 94.00p 94.10p 93.15p 94.00p 107717
04/03/2014 92.50p 94.18p 92.50p 94.00p 125791
03/03/2014 93.00p 93.90p 91.90p 92.50p 87957
28/02/2014 93.25p 93.95p 92.86p 93.25p 8448
27/02/2014 93.25p 93.99p 92.85p 93.25p 21551
26/02/2014 93.25p 94.00p 92.85p 93.25p 3722
25/02/2014 93.25p 94.00p 92.87p 93.25p 13063
24/02/2014 93.50p 94.75p 92.10p 93.25p 66849
21/02/2014 90.00p 93.89p 89.50p 93.50p 129096
20/02/2014 90.00p 90.29p 89.11p 90.00p 5329
19/02/2014 89.75p 90.75p 89.07p 90.00p 51934
18/02/2014 90.00p 90.00p 89.00p 89.00p 174678
17/02/2014 90.00p 90.00p 89.00p 90.00p 60915
14/02/2014 90.00p 90.00p 89.35p 90.00p 20808

*Close Price adjusted for both dividends and splits