Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Morses Club (MCL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/02/2023 | 0.35p | 0.59p | 0.10p | 0.21p | 10651202 |
| 09/02/2023 | 0.25p | 0.33p | 0.21p | 0.32p | 9086018 |
| 08/02/2023 | 0.29p | 0.35p | 0.24p | 0.26p | 7886126 |
| 07/02/2023 | 0.33p | 0.40p | 0.26p | 0.26p | 5639604 |
| 06/02/2023 | 0.40p | 0.59p | 0.33p | 0.37p | 7675081 |
| 03/02/2023 | 0.80p | 0.80p | 0.30p | 0.44p | 13074649 |
| 02/02/2023 | 0.68p | 0.80p | 0.60p | 0.75p | 6252761 |
| 01/02/2023 | 0.71p | 0.85p | 0.60p | 0.67p | 11318399 |
| 31/01/2023 | 0.68p | 1.50p | 0.55p | 0.70p | 43990508 |
| 30/01/2023 | 0.69p | 0.73p | 0.51p | 0.60p | 2635560 |
| 27/01/2023 | 0.65p | 0.80p | 0.50p | 0.69p | 3367957 |
| 26/01/2023 | 0.71p | 0.90p | 0.60p | 0.74p | 7180958 |
| 25/01/2023 | 0.89p | 1.10p | 0.71p | 0.79p | 2944687 |
| 24/01/2023 | 0.85p | 1.10p | 0.80p | 0.88p | 5369465 |
| 23/01/2023 | 0.95p | 1.10p | 0.85p | 0.93p | 4398612 |
| 20/01/2023 | 0.91p | 1.30p | 0.80p | 1.05p | 12594162 |
| 19/01/2023 | 0.80p | 1.50p | 0.76p | 0.90p | 22798320 |
| 18/01/2023 | 1.00p | 1.00p | 0.70p | 0.88p | 9109633 |
| 17/01/2023 | 1.20p | 1.38p | 0.90p | 0.98p | 14816713 |
| 16/01/2023 | 1.38p | 1.98p | 1.18p | 1.18p | 27186150 |
| 13/01/2023 | 0.39p | 2.18p | 0.39p | 1.44p | 97833880 |
| 12/01/2023 | 0.90p | 1.22p | 0.30p | 0.47p | 5730274 |
| 11/01/2023 | 1.11p | 1.22p | 1.11p | 1.16p | 16221 |
| 10/01/2023 | 1.11p | 1.22p | 1.11p | 1.16p | 161896 |
| 09/01/2023 | 1.26p | 1.26p | 1.10p | 1.14p | 457609 |
| 06/01/2023 | 1.20p | 1.26p | 1.17p | 1.21p | 40245 |
| 05/01/2023 | 1.20p | 1.26p | 1.15p | 1.21p | 86680 |
| 04/01/2023 | 1.21p | 1.25p | 1.19p | 1.19p | 220930 |
| 03/01/2023 | 1.20p | 1.23p | 1.19p | 1.21p | 988829 |
| 30/12/2022 | 1.19p | 1.20p | 1.16p | 1.19p | 267135 |
| 29/12/2022 | 1.25p | 1.25p | 1.18p | 1.20p | 271575 |
| 28/12/2022 | 1.18p | 1.39p | 1.18p | 1.22p | 311903 |
| 23/12/2022 | 1.17p | 1.39p | 1.20p | 1.28p | 50930 |
| 22/12/2022 | 1.17p | 1.42p | 1.17p | 1.28p | 6671 |
| 21/12/2022 | 1.20p | 1.35p | 1.19p | 1.24p | 447995 |
| 20/12/2022 | 1.17p | 1.25p | 1.16p | 1.21p | 1203207 |
| 19/12/2022 | 1.02p | 1.39p | 1.02p | 1.33p | 1491698 |
| 16/12/2022 | 1.26p | 1.29p | 1.16p | 1.16p | 731664 |
| 15/12/2022 | 1.03p | 1.25p | 1.00p | 1.20p | 999033 |
| 14/12/2022 | 1.21p | 1.30p | 1.03p | 1.08p | 2395660 |
| 13/12/2022 | 2.21p | 2.30p | 1.20p | 1.26p | 4659194 |
| 12/12/2022 | 2.26p | 2.50p | 2.18p | 2.38p | 60050 |
| 09/12/2022 | 2.25p | 2.69p | 2.18p | 2.55p | 171872 |
| 08/12/2022 | 2.10p | 2.72p | 2.23p | 2.42p | 27076 |
| 07/12/2022 | 2.10p | 2.44p | 2.37p | 2.37p | 12295 |
| 06/12/2022 | 2.10p | 2.80p | 2.10p | 2.53p | 216832 |
| 05/12/2022 | 2.53p | 2.85p | 2.29p | 2.45p | 132459 |
| 02/12/2022 | 3.00p | 2.89p | 2.55p | 2.69p | 16985 |
| 01/12/2022 | 3.00p | 3.00p | 2.95p | 2.95p | 148487 |
| 30/11/2022 | 2.96p | 2.96p | 2.36p | 2.96p | 424466 |
| 29/11/2022 | 2.56p | 2.93p | 2.34p | 2.73p | 18433 |
| 28/11/2022 | 2.56p | 2.69p | 2.16p | 2.55p | 69643 |
| 25/11/2022 | 2.56p | 2.80p | 2.43p | 2.43p | 161305 |
| 24/11/2022 | 2.50p | 2.96p | 2.30p | 2.68p | 316417 |
| 23/11/2022 | 2.71p | 2.79p | 2.70p | 2.79p | 229624 |
| 22/11/2022 | 2.50p | 2.94p | 2.70p | 2.81p | 58687 |
| 21/11/2022 | 2.50p | 2.94p | 2.41p | 2.70p | 76222 |
| 18/11/2022 | 2.94p | 2.94p | 2.26p | 2.57p | 173030 |
| 17/11/2022 | 2.61p | 2.84p | 2.50p | 2.65p | 224288 |
| 16/11/2022 | 2.50p | 3.00p | 2.26p | 2.48p | 141441 |
| 15/11/2022 | 2.23p | 2.58p | 1.93p | 2.33p | 2013457 |
| 14/11/2022 | 2.67p | 2.84p | 2.40p | 2.40p | 391316 |
| 11/11/2022 | 2.61p | 2.65p | 2.31p | 2.56p | 1241446 |
| 10/11/2022 | 2.41p | 2.65p | 2.41p | 2.49p | 493658 |
| 09/11/2022 | 2.49p | 2.75p | 2.36p | 2.46p | 207129 |
| 08/11/2022 | 2.41p | 2.77p | 2.31p | 2.43p | 340203 |
| 07/11/2022 | 2.50p | 2.76p | 2.40p | 2.45p | 316221 |
| 04/11/2022 | 2.51p | 2.65p | 2.31p | 2.41p | 620640 |
| 03/11/2022 | 2.69p | 2.75p | 2.35p | 2.45p | 956250 |
| 02/11/2022 | 2.39p | 2.60p | 2.00p | 2.50p | 2409662 |
| 01/11/2022 | 2.85p | 2.95p | 2.28p | 2.47p | 1640335 |
| 31/10/2022 | 3.00p | 3.48p | 2.90p | 3.08p | 264776 |
| 28/10/2022 | 2.89p | 3.49p | 2.89p | 3.19p | 237988 |
| 27/10/2022 | 3.33p | 3.43p | 2.91p | 3.20p | 39167 |
| 26/10/2022 | 3.33p | 3.33p | 2.93p | 2.99p | 530763 |
| 25/10/2022 | 3.28p | 3.35p | 3.14p | 3.25p | 372635 |
| 24/10/2022 | 3.50p | 3.99p | 3.15p | 3.20p | 461976 |
| 21/10/2022 | 3.41p | 3.82p | 3.40p | 3.75p | 21509 |
| 20/10/2022 | 3.61p | 3.61p | 3.41p | 3.50p | 115393 |
| 19/10/2022 | 3.94p | 4.00p | 3.21p | 3.68p | 143047 |
| 18/10/2022 | 3.49p | 3.96p | 3.51p | 3.60p | 84947 |
| 17/10/2022 | 3.49p | 3.89p | 3.23p | 3.45p | 1180033 |
| 14/10/2022 | 3.06p | 4.61p | 3.06p | 3.95p | 4853531 |
| 13/10/2022 | 3.25p | 3.22p | 3.02p | 3.22p | 60290 |
| 12/10/2022 | 3.25p | 3.53p | 2.99p | 3.15p | 677747 |
| 11/10/2022 | 3.59p | 3.88p | 3.25p | 3.44p | 152113 |
| 10/10/2022 | 3.46p | 3.89p | 3.30p | 3.38p | 546754 |
| 07/10/2022 | 3.41p | 3.71p | 3.51p | 3.71p | 11246 |
| 06/10/2022 | 3.41p | 3.64p | 3.41p | 3.53p | 73260 |
| 05/10/2022 | 3.80p | 3.89p | 3.41p | 3.65p | 72746 |
| 04/10/2022 | 3.50p | 3.89p | 3.50p | 3.63p | 97391 |
| 03/10/2022 | 3.76p | 4.00p | 3.60p | 3.75p | 142831 |
| 30/09/2022 | 4.50p | 4.50p | 2.88p | 3.65p | 2227124 |
| 29/09/2022 | 4.87p | 5.00p | 4.50p | 4.94p | 83026 |
| 28/09/2022 | 4.34p | 5.00p | 4.33p | 4.75p | 463608 |
| 27/09/2022 | 4.60p | 5.46p | 4.39p | 4.42p | 284080 |
| 26/09/2022 | 4.81p | 5.38p | 4.51p | 4.76p | 589173 |
| 23/09/2022 | 4.90p | 5.05p | 4.87p | 4.87p | 32181 |
| 22/09/2022 | 4.87p | 5.10p | 4.85p | 5.00p | 203552 |
| 21/09/2022 | 4.83p | 5.72p | 4.80p | 5.00p | 493558 |
| 20/09/2022 | 5.48p | 5.72p | 4.95p | 4.95p | 432334 |
| 19/09/2022 | 5.48p | 5.48p | 5.20p | 5.20p | 214421 |
| 16/09/2022 | 5.48p | 5.48p | 5.20p | 5.20p | 214421 |
| 15/09/2022 | 5.20p | 5.74p | 5.18p | 5.42p | 53764 |
| 14/09/2022 | 5.20p | 5.28p | 5.15p | 5.15p | 66114 |
| 13/09/2022 | 5.42p | 6.08p | 5.30p | 5.35p | 74614 |
| 12/09/2022 | 5.88p | 5.74p | 5.40p | 5.55p | 72536 |
| 09/09/2022 | 5.88p | 5.78p | 5.55p | 5.60p | 15078 |
| 08/09/2022 | 5.88p | 6.00p | 5.52p | 5.75p | 227140 |
| 07/09/2022 | 5.78p | 6.08p | 5.52p | 5.71p | 234502 |
| 06/09/2022 | 5.48p | 5.76p | 5.20p | 5.30p | 115992 |
| 05/09/2022 | 5.30p | 5.78p | 5.02p | 5.59p | 177601 |
| 02/09/2022 | 5.10p | 5.50p | 5.10p | 5.35p | 344372 |
| 01/09/2022 | 5.48p | 5.60p | 5.20p | 5.20p | 352629 |
| 31/08/2022 | 5.40p | 5.46p | 5.14p | 5.27p | 22035 |
| 30/08/2022 | 5.30p | 5.50p | 5.20p | 5.35p | 218666 |
| 29/08/2022 | 5.68p | 6.12p | 5.20p | 5.20p | 423958 |
| 26/08/2022 | 5.68p | 6.12p | 5.20p | 5.20p | 423958 |
| 25/08/2022 | 5.60p | 6.12p | 5.26p | 5.52p | 383188 |
| 24/08/2022 | 5.96p | 5.96p | 5.60p | 5.80p | 459195 |
| 23/08/2022 | 5.50p | 6.46p | 5.31p | 5.62p | 593202 |
| 22/08/2022 | 6.00p | 6.48p | 5.40p | 5.54p | 203664 |
| 19/08/2022 | 5.48p | 6.30p | 5.22p | 5.76p | 474404 |
| 18/08/2022 | 5.62p | 6.46p | 5.36p | 5.64p | 195710 |
| 17/08/2022 | 5.92p | 6.10p | 5.30p | 5.44p | 539092 |
| 16/08/2022 | 5.50p | 5.96p | 5.50p | 5.73p | 68295 |
| 15/08/2022 | 5.50p | 6.98p | 5.00p | 5.35p | 1327851 |
| 12/08/2022 | 5.52p | 6.66p | 5.22p | 5.45p | 1207095 |
| 11/08/2022 | 5.22p | 5.50p | 4.81p | 4.95p | 718531 |
| 10/08/2022 | 5.24p | 5.33p | 4.86p | 5.05p | 110466 |
| 09/08/2022 | 5.20p | 5.50p | 4.86p | 4.98p | 356076 |
| 08/08/2022 | 5.26p | 5.40p | 4.72p | 5.06p | 645317 |
| 05/08/2022 | 4.77p | 4.94p | 4.76p | 4.80p | 186074 |
| 04/08/2022 | 4.84p | 5.06p | 4.61p | 4.74p | 1234870 |
| 03/08/2022 | 4.69p | 5.20p | 4.61p | 4.70p | 750583 |
| 02/08/2022 | 4.80p | 4.80p | 4.51p | 4.75p | 271905 |
| 01/08/2022 | 5.00p | 5.00p | 4.70p | 4.78p | 557233 |
| 29/07/2022 | 5.16p | 5.50p | 4.85p | 4.95p | 537601 |
| 28/07/2022 | 5.00p | 5.10p | 4.88p | 5.03p | 70432 |
| 27/07/2022 | 5.10p | 5.50p | 4.94p | 5.09p | 99140 |
| 26/07/2022 | 5.20p | 6.20p | 5.00p | 5.10p | 381295 |
| 25/07/2022 | 5.12p | 5.80p | 5.11p | 5.40p | 680683 |
| 22/07/2022 | 5.00p | 6.63p | 4.60p | 5.50p | 2344994 |
| 21/07/2022 | 5.02p | 5.92p | 4.67p | 4.69p | 787659 |
| 20/07/2022 | 6.00p | 6.00p | 4.62p | 5.15p | 9654803 |
| 19/07/2022 | 8.86p | 8.95p | 8.49p | 8.49p | 164002 |
| 18/07/2022 | 8.26p | 8.75p | 8.02p | 8.50p | 36659 |
| 15/07/2022 | 8.26p | 8.26p | 8.02p | 8.13p | 49297 |
| 14/07/2022 | 8.00p | 8.26p | 8.02p | 8.13p | 15999 |
| 13/07/2022 | 8.00p | 8.48p | 8.00p | 8.25p | 12353 |
| 12/07/2022 | 8.00p | 9.00p | 7.84p | 8.18p | 24468 |
| 11/07/2022 | 8.00p | 8.00p | 7.76p | 7.87p | 108851 |
| 08/07/2022 | 7.70p | 8.00p | 7.52p | 8.00p | 135910 |
| 07/07/2022 | 7.80p | 8.50p | 7.80p | 8.06p | 99838 |
| 06/07/2022 | 8.00p | 9.00p | 8.02p | 8.05p | 47241 |
| 05/07/2022 | 8.00p | 8.30p | 8.00p | 8.00p | 272957 |
| 04/07/2022 | 9.00p | 9.00p | 8.02p | 8.38p | 168114 |
| 01/07/2022 | 8.30p | 8.98p | 7.76p | 8.03p | 253808 |
| 30/06/2022 | 8.70p | 9.00p | 7.52p | 8.46p | 118566 |
| 29/06/2022 | 9.00p | 9.00p | 8.30p | 8.65p | 69500 |
| 28/06/2022 | 8.50p | 9.00p | 7.88p | 8.30p | 26186 |
| 27/06/2022 | 8.28p | 8.50p | 7.67p | 7.67p | 79176 |
| 24/06/2022 | 8.12p | 8.50p | 8.10p | 8.30p | 213712 |
| 23/06/2022 | 8.40p | 8.98p | 7.26p | 8.28p | 109763 |
| 22/06/2022 | 8.90p | 8.98p | 8.04p | 8.53p | 39377 |
| 21/06/2022 | 8.90p | 9.46p | 7.00p | 8.38p | 872923 |
| 20/06/2022 | 10.80p | 10.80p | 10.00p | 10.40p | 230313 |
| 17/06/2022 | 10.80p | 10.80p | 10.00p | 10.50p | 57361 |
| 16/06/2022 | 10.50p | 11.00p | 10.35p | 10.60p | 310109 |
| 15/06/2022 | 10.50p | 11.95p | 10.05p | 11.25p | 19181 |
| 14/06/2022 | 10.00p | 12.00p | 10.00p | 10.73p | 303878 |
| 13/06/2022 | 10.55p | 12.45p | 10.00p | 10.25p | 227700 |
| 10/06/2022 | 12.05p | 12.95p | 10.55p | 11.10p | 628876 |
| 09/06/2022 | 12.65p | 13.50p | 12.05p | 12.25p | 624685 |
| 08/06/2022 | 13.00p | 15.00p | 12.36p | 13.00p | 1946546 |
| 07/06/2022 | 12.00p | 13.85p | 10.55p | 12.80p | 2283012 |
| 06/06/2022 | 10.10p | 11.95p | 9.50p | 11.55p | 1563133 |
| 03/06/2022 | 9.46p | 10.00p | 8.56p | 10.00p | 597080 |
| 02/06/2022 | 9.46p | 10.00p | 8.56p | 10.00p | 597080 |
| 01/06/2022 | 9.46p | 10.00p | 8.56p | 10.00p | 597080 |
| 31/05/2022 | 7.00p | 9.50p | 6.82p | 8.75p | 1932224 |
| 30/05/2022 | 6.70p | 6.90p | 6.00p | 6.74p | 1273121 |
| 27/05/2022 | 6.80p | 6.98p | 6.10p | 6.20p | 535603 |
| 26/05/2022 | 5.70p | 6.75p | 5.55p | 6.75p | 1370011 |
| 25/05/2022 | 8.00p | 8.00p | 4.50p | 5.55p | 13749909 |
| 24/05/2022 | 7.66p | 8.06p | 7.66p | 8.05p | 293423 |
| 23/05/2022 | 7.92p | 8.10p | 7.77p | 7.91p | 366115 |
| 20/05/2022 | 7.92p | 8.38p | 7.60p | 7.87p | 974186 |
| 19/05/2022 | 8.02p | 8.42p | 7.92p | 7.92p | 1206075 |
| 18/05/2022 | 8.18p | 8.98p | 8.10p | 8.30p | 1273252 |
| 17/05/2022 | 8.50p | 9.48p | 8.00p | 8.26p | 2448651 |
| 16/05/2022 | 8.98p | 9.48p | 8.60p | 8.80p | 731430 |
| 13/05/2022 | 9.00p | 9.20p | 8.00p | 8.70p | 3876887 |
| 12/05/2022 | 9.58p | 10.25p | 9.00p | 9.00p | 940213 |
| 11/05/2022 | 9.94p | 10.37p | 9.50p | 9.85p | 130609 |
| 10/05/2022 | 10.00p | 10.30p | 9.00p | 9.90p | 97931 |
| 09/05/2022 | 9.62p | 10.40p | 9.00p | 9.70p | 241443 |
| 06/05/2022 | 10.00p | 10.45p | 9.35p | 9.88p | 1481736 |
| 05/05/2022 | 9.64p | 10.95p | 9.64p | 10.00p | 459432 |
| 04/05/2022 | 10.00p | 10.80p | 9.50p | 9.75p | 713708 |
*Close Price adjusted for both dividends and splits