Moss Bros Group (MOSB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/02/2014 90.00p 90.20p 89.64p 90.00p 221731
12/02/2014 90.00p 90.29p 89.74p 90.00p 199089
11/02/2014 90.00p 90.50p 89.72p 90.00p 15184
10/02/2014 91.00p 91.37p 89.69p 90.00p 71354
07/02/2014 92.50p 92.50p 90.00p 91.00p 31135
06/02/2014 92.50p 92.50p 92.01p 92.50p 10305
05/02/2014 92.50p 92.50p 92.02p 92.50p 2367
04/02/2014 92.50p 93.00p 91.50p 92.50p 60227
03/02/2014 93.00p 93.50p 92.02p 93.00p 47848
31/01/2014 93.00p 93.00p 92.01p 93.00p 13458
30/01/2014 93.00p 93.19p 92.10p 93.00p 56021
29/01/2014 94.00p 94.27p 92.51p 93.25p 47861
28/01/2014 92.50p 94.60p 92.10p 94.00p 406645
27/01/2014 93.00p 93.00p 92.00p 92.50p 50492
24/01/2014 94.00p 94.76p 92.50p 93.00p 281363
23/01/2014 94.00p 94.77p 93.45p 94.00p 21010
22/01/2014 94.00p 94.77p 93.29p 94.00p 54615
21/01/2014 93.75p 94.56p 93.29p 94.00p 87705
20/01/2014 92.00p 95.23p 92.00p 93.75p 68357
17/01/2014 94.00p 94.00p 91.00p 92.00p 1317982
16/01/2014 94.50p 94.50p 92.00p 94.00p 297692
15/01/2014 91.50p 97.85p 90.50p 94.50p 2158019
14/01/2014 87.00p 92.00p 86.00p 90.50p 9986149
13/01/2014 74.25p 74.25p 74.00p 74.25p 9251
10/01/2014 74.00p 74.99p 74.00p 74.00p 3321
09/01/2014 73.37p 74.99p 73.30p 74.00p 52701
08/01/2014 73.50p 74.25p 73.16p 73.37p 12387
07/01/2014 74.50p 74.90p 73.00p 73.50p 81368
06/01/2014 73.87p 75.49p 73.87p 74.50p 75187
03/01/2014 72.50p 74.99p 72.50p 73.87p 122797
02/01/2014 72.50p 73.00p 72.01p 72.50p 71971
31/12/2013 72.75p 73.00p 72.01p 72.75p 33146
30/12/2013 72.75p 73.20p 72.01p 72.75p 32885
27/12/2013 73.00p 73.26p 72.75p 72.75p 15000
24/12/2013 72.75p 73.26p 72.10p 72.75p 30246
23/12/2013 72.75p 73.32p 72.60p 72.75p 14278
20/12/2013 72.75p 73.35p 72.10p 72.75p 76254
19/12/2013 73.00p 73.32p 72.30p 72.75p 10620
18/12/2013 74.25p 74.75p 73.00p 73.00p 44664
17/12/2013 75.00p 75.80p 74.00p 74.25p 78359
16/12/2013 71.50p 76.05p 71.00p 75.00p 289377
13/12/2013 71.00p 71.72p 71.00p 71.50p 41292
12/12/2013 70.00p 71.20p 69.00p 71.00p 241462
11/12/2013 69.50p 69.60p 69.00p 69.50p 20795
10/12/2013 71.00p 71.00p 69.00p 69.50p 52313
09/12/2013 71.00p 71.00p 70.82p 71.00p 24640
06/12/2013 72.00p 72.00p 70.50p 71.00p 15387
05/12/2013 72.50p 72.50p 70.50p 72.00p 85000
04/12/2013 73.25p 73.35p 71.00p 72.50p 82507
03/12/2013 72.75p 73.25p 72.60p 73.25p 324235
02/12/2013 73.25p 73.50p 72.60p 72.75p 50232
29/11/2013 74.00p 75.48p 72.50p 73.25p 533912
28/11/2013 68.50p 74.00p 68.50p 72.50p 121391
27/11/2013 68.25p 69.00p 67.98p 68.50p 37384
26/11/2013 68.25p 68.60p 67.00p 68.25p 63120
25/11/2013 68.12p 68.50p 67.50p 68.25p 23825
22/11/2013 68.62p 68.69p 67.50p 68.12p 48036
21/11/2013 70.50p 70.50p 68.50p 68.62p 49335
20/11/2013 70.50p 70.50p 69.50p 70.50p 8200
19/11/2013 70.50p 70.64p 69.51p 70.50p 8646
18/11/2013 71.00p 71.20p 70.00p 70.50p 15220
15/11/2013 71.00p 71.14p 70.01p 71.00p 2797
14/11/2013 72.00p 72.00p 70.80p 71.00p 6699
13/11/2013 72.00p 72.00p 71.00p 72.00p 5400
12/11/2013 72.00p 72.00p 71.03p 72.00p 4623
11/11/2013 72.00p 72.20p 71.00p 72.00p 26227
08/11/2013 71.50p 72.70p 70.00p 72.00p 81023
07/11/2013 71.50p 72.00p 70.00p 71.50p 12747
06/11/2013 71.50p 71.50p 69.75p 71.50p 43570
05/11/2013 71.50p 71.90p 70.00p 71.50p 12160
04/11/2013 72.00p 72.00p 71.00p 71.50p 28599
01/11/2013 73.00p 73.00p 71.98p 72.00p 59806
31/10/2013 74.00p 74.00p 73.00p 73.00p 20591
30/10/2013 74.00p 74.00p 73.00p 74.00p 11675
29/10/2013 74.00p 74.00p 73.00p 74.00p 25250
28/10/2013 74.25p 74.30p 73.50p 74.00p 35927
25/10/2013 73.75p 74.50p 73.00p 74.25p 230649
24/10/2013 75.00p 75.73p 73.70p 73.75p 179760
23/10/2013 73.00p 75.68p 70.06p 75.00p 449008
22/10/2013 70.50p 73.50p 70.25p 73.00p 190395
21/10/2013 67.50p 71.00p 67.50p 70.25p 107971
18/10/2013 67.50p 68.00p 67.10p 67.50p 54332
17/10/2013 68.00p 68.00p 67.08p 67.50p 39157
16/10/2013 68.50p 68.50p 67.50p 68.00p 25320
15/10/2013 69.50p 69.60p 66.60p 68.50p 136951
14/10/2013 69.25p 70.20p 69.25p 69.50p 57491
11/10/2013 69.75p 70.35p 69.69p 69.75p 75550
10/10/2013 69.75p 70.20p 69.68p 69.75p 19898
09/10/2013 69.75p 70.00p 69.70p 69.75p 86458
08/10/2013 70.00p 70.00p 69.68p 69.75p 106560
07/10/2013 70.00p 70.84p 69.80p 70.00p 133273
04/10/2013 70.00p 71.00p 69.50p 70.00p 135630
03/10/2013 69.00p 70.00p 68.40p 70.00p 186940
02/10/2013 69.00p 69.20p 69.00p 69.00p 5040
01/10/2013 68.50p 69.00p 68.10p 69.00p 340991
30/09/2013 68.25p 68.51p 68.05p 68.50p 155135
27/09/2013 69.25p 70.00p 68.00p 68.25p 151016
26/09/2013 72.50p 72.75p 68.53p 69.25p 202526
25/09/2013 72.25p 72.44p 71.71p 72.25p 66201
24/09/2013 73.25p 73.25p 71.71p 72.25p 51846
23/09/2013 73.00p 73.34p 72.64p 73.25p 48663
20/09/2013 73.00p 73.25p 72.62p 73.00p 12008
19/09/2013 72.75p 73.37p 72.60p 73.00p 107104
18/09/2013 71.00p 73.50p 71.00p 72.75p 90151
17/09/2013 73.00p 73.00p 71.00p 71.00p 107101
16/09/2013 74.25p 74.50p 72.88p 73.00p 213450
13/09/2013 74.87p 74.94p 74.16p 74.25p 122650
12/09/2013 74.25p 75.00p 74.25p 74.87p 87708
11/09/2013 73.00p 75.00p 72.91p 74.25p 140378
10/09/2013 73.00p 75.40p 72.88p 73.00p 411783
09/09/2013 70.25p 73.95p 70.25p 73.00p 371647
06/09/2013 69.00p 71.00p 69.00p 70.25p 226236
05/09/2013 68.50p 69.49p 68.50p 69.00p 60143
04/09/2013 68.50p 69.00p 68.50p 68.50p 41207
03/09/2013 67.50p 69.50p 67.50p 68.50p 198311
02/09/2013 63.25p 68.00p 62.00p 68.00p 1144193
30/08/2013 63.00p 63.00p 62.24p 63.00p 10010
29/08/2013 63.00p 63.00p 62.24p 63.00p 0
28/08/2013 63.00p 63.00p 62.24p 63.00p 8913
27/08/2013 63.25p 63.25p 62.50p 63.00p 36911
23/08/2013 63.25p 63.25p 62.90p 63.25p 2250
22/08/2013 63.25p 63.25p 62.50p 63.25p 68376
21/08/2013 63.25p 63.50p 63.00p 63.25p 20183
20/08/2013 63.25p 63.25p 62.98p 63.25p 12803
19/08/2013 63.50p 63.50p 62.98p 63.25p 25530
16/08/2013 64.00p 64.00p 63.00p 63.50p 37174
15/08/2013 64.50p 64.50p 63.00p 64.00p 129251
14/08/2013 65.75p 65.75p 64.50p 64.50p 149041
13/08/2013 62.25p 67.50p 62.25p 65.75p 169333
12/08/2013 60.75p 63.25p 60.75p 62.25p 72927
09/08/2013 60.75p 61.10p 60.75p 60.75p 3733
08/08/2013 60.75p 61.00p 60.75p 60.75p 0
07/08/2013 60.75p 61.00p 60.75p 60.75p 0
06/08/2013 60.75p 61.00p 60.75p 60.75p 60150
05/08/2013 60.75p 60.90p 60.61p 60.75p 129374
02/08/2013 60.25p 60.91p 60.25p 60.75p 111605
01/08/2013 60.75p 60.90p 60.40p 60.75p 2719
31/07/2013 60.75p 60.75p 60.62p 60.75p 18902
30/07/2013 60.75p 60.90p 60.75p 60.75p 100
29/07/2013 60.75p 60.97p 60.62p 60.75p 15281
26/07/2013 60.75p 60.97p 60.75p 60.75p 5
25/07/2013 60.75p 61.00p 60.50p 60.75p 34261
24/07/2013 61.00p 61.27p 60.50p 60.75p 84000
23/07/2013 60.00p 61.00p 59.41p 60.75p 994430
22/07/2013 60.00p 60.70p 60.00p 60.00p 29255
19/07/2013 61.50p 61.50p 59.30p 60.00p 86501
18/07/2013 61.50p 61.61p 61.00p 61.50p 36927
17/07/2013 61.25p 61.60p 61.00p 61.50p 32634
16/07/2013 61.25p 61.75p 61.00p 61.25p 91862
15/07/2013 59.25p 61.70p 59.25p 61.25p 87610
12/07/2013 57.00p 60.00p 57.00p 59.25p 231596
11/07/2013 57.00p 57.10p 56.44p 57.00p 15332
10/07/2013 57.00p 57.00p 57.00p 57.00p 13706
09/07/2013 57.00p 57.00p 56.20p 57.00p 6498
08/07/2013 57.00p 57.00p 56.24p 57.00p 39010
05/07/2013 57.00p 57.00p 56.44p 57.00p 21302
04/07/2013 56.50p 56.50p 56.22p 56.50p 27843
03/07/2013 56.50p 56.80p 56.35p 56.50p 19802
02/07/2013 56.50p 56.80p 56.22p 56.50p 86450
01/07/2013 56.50p 56.85p 56.10p 56.50p 657195
28/06/2013 56.50p 56.50p 56.05p 56.50p 26639
27/06/2013 57.00p 57.00p 56.00p 56.50p 65460
26/06/2013 57.00p 57.00p 56.00p 57.00p 21748
25/06/2013 57.00p 57.00p 56.78p 57.00p 10500
24/06/2013 57.00p 57.00p 56.30p 57.00p 41553
21/06/2013 57.00p 57.00p 56.50p 57.00p 148575
20/06/2013 57.00p 57.08p 57.00p 57.00p 40751
19/06/2013 57.00p 57.14p 57.00p 57.00p 169500
18/06/2013 57.00p 57.19p 56.65p 57.00p 110755
17/06/2013 57.00p 57.75p 56.60p 57.00p 205782
14/06/2013 57.00p 57.55p 56.42p 57.00p 101874
13/06/2013 57.00p 57.20p 56.12p 57.00p 25767
12/06/2013 57.50p 57.50p 56.10p 57.00p 9357
11/06/2013 57.50p 57.50p 57.00p 57.50p 102796
10/06/2013 57.50p 57.57p 57.00p 57.50p 155464
07/06/2013 57.50p 57.73p 56.75p 57.50p 356119
06/06/2013 56.75p 57.83p 56.31p 57.50p 356512
05/06/2013 56.75p 56.90p 55.50p 56.75p 68717
04/06/2013 55.25p 55.50p 55.20p 55.50p 21872
03/06/2013 55.50p 55.57p 54.00p 55.25p 68082
31/05/2013 55.50p 55.50p 55.15p 55.50p 3511
30/05/2013 55.50p 55.58p 55.14p 55.50p 11557
29/05/2013 55.50p 55.62p 55.12p 55.50p 32191
28/05/2013 55.50p 55.66p 55.05p 55.50p 48041
24/05/2013 55.50p 55.69p 55.20p 55.50p 4800
23/05/2013 55.75p 56.00p 55.00p 55.50p 248824
22/05/2013 56.25p 56.50p 55.20p 55.75p 59966
21/05/2013 56.25p 56.50p 55.20p 56.25p 71704
20/05/2013 56.50p 56.85p 55.45p 56.25p 137977
17/05/2013 56.25p 56.70p 55.42p 56.25p 41568
16/05/2013 56.25p 56.61p 55.30p 56.25p 20974
15/05/2013 56.25p 56.25p 55.00p 56.25p 16656
14/05/2013 56.25p 56.50p 55.10p 56.25p 7155
13/05/2013 57.00p 57.00p 55.50p 56.25p 58353
10/05/2013 55.00p 57.00p 54.60p 57.00p 295172
09/05/2013 55.00p 55.20p 54.96p 55.00p 58220
08/05/2013 55.00p 55.00p 54.30p 55.00p 72873
07/05/2013 55.00p 55.00p 54.30p 55.00p 3913
03/05/2013 55.00p 55.00p 54.30p 55.00p 2392
02/05/2013 55.00p 55.00p 54.00p 55.00p 6662

*Close Price adjusted for both dividends and splits