Morses Club (MCL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Morses Club

Date Open High Low Close* Volume
13/10/2020 36.00p 37.61p 35.10p 35.50p 32472
12/10/2020 36.60p 38.90p 36.41p 36.60p 63252
09/10/2020 36.60p 38.17p 34.27p 36.75p 121000
08/10/2020 38.50p 39.13p 35.00p 35.55p 98085
07/10/2020 38.10p 38.80p 37.50p 37.50p 94510
06/10/2020 39.00p 40.50p 38.03p 38.75p 168480
05/10/2020 41.00p 41.00p 39.00p 39.00p 118028
02/10/2020 40.50p 40.50p 38.06p 39.75p 235630
01/10/2020 39.50p 40.00p 37.88p 40.00p 64149
30/09/2020 42.00p 42.00p 40.10p 40.10p 53093
29/09/2020 44.50p 44.50p 41.10p 42.50p 72824
28/09/2020 42.00p 44.25p 42.00p 43.90p 132097
25/09/2020 39.00p 42.09p 37.62p 40.00p 115639
24/09/2020 42.00p 42.00p 39.00p 39.50p 103104
23/09/2020 44.90p 44.90p 42.89p 42.95p 227853
22/09/2020 44.00p 45.50p 42.00p 42.70p 94848
21/09/2020 49.20p 49.42p 46.00p 46.50p 67137
18/09/2020 50.00p 53.39p 49.21p 49.60p 118763
17/09/2020 49.20p 53.00p 49.20p 53.00p 123884
16/09/2020 49.30p 53.00p 49.30p 53.00p 75945
15/09/2020 49.30p 53.76p 49.30p 51.40p 175480
14/09/2020 53.80p 53.80p 49.86p 50.20p 54377
11/09/2020 49.50p 52.45p 49.50p 50.00p 18425
10/09/2020 49.50p 52.00p 49.48p 50.60p 167567
09/09/2020 52.00p 54.77p 50.93p 52.00p 112384
08/09/2020 52.20p 55.40p 52.20p 52.70p 26448
07/09/2020 52.20p 55.42p 52.20p 53.30p 67471
04/09/2020 56.20p 55.95p 52.83p 54.30p 58623
03/09/2020 56.20p 56.68p 52.83p 53.90p 75441
02/09/2020 56.20p 62.00p 52.04p 54.80p 80352
01/09/2020 56.00p 63.23p 56.20p 57.50p 52585
31/08/2020 56.00p 63.44p 56.00p 56.00p 34269
28/08/2020 56.00p 63.44p 56.00p 56.00p 34269
27/08/2020 64.60p 64.60p 56.00p 56.00p 158341
26/08/2020 66.00p 66.00p 64.60p 65.30p 10678
25/08/2020 65.00p 65.30p 64.80p 65.30p 1212
24/08/2020 65.00p 67.80p 64.60p 64.60p 99274
21/08/2020 65.20p 68.00p 65.05p 68.00p 40149
20/08/2020 69.80p 70.00p 65.20p 67.50p 47161
19/08/2020 68.00p 71.00p 66.07p 66.80p 35542
18/08/2020 68.00p 71.44p 65.56p 66.20p 134797
17/08/2020 71.20p 71.00p 68.45p 69.60p 75496
14/08/2020 71.20p 72.00p 68.40p 69.00p 48262
13/08/2020 68.60p 72.00p 68.40p 70.50p 58068
12/08/2020 71.00p 74.16p 69.80p 70.10p 89719
11/08/2020 62.20p 79.00p 62.20p 72.00p 649416
10/08/2020 51.00p 63.61p 51.00p 60.00p 812554
07/08/2020 51.00p 51.00p 47.88p 51.00p 28390
06/08/2020 49.80p 52.00p 48.08p 49.50p 15906
05/08/2020 49.80p 50.00p 48.68p 50.00p 1281
04/08/2020 49.80p 49.80p 48.00p 49.05p 81116
03/08/2020 50.20p 50.20p 47.10p 48.05p 44978
31/07/2020 49.20p 50.18p 48.60p 48.60p 46785
30/07/2020 55.00p 55.01p 49.20p 50.60p 44221
29/07/2020 55.20p 55.86p 52.32p 54.30p 21118
28/07/2020 56.20p 57.80p 52.00p 52.00p 58481
27/07/2020 59.00p 59.00p 56.20p 57.50p 66879
24/07/2020 58.80p 59.08p 56.80p 57.50p 5332
23/07/2020 58.80p 59.44p 56.80p 58.00p 750
22/07/2020 58.80p 59.50p 56.80p 58.00p 11797
21/07/2020 58.80p 58.85p 56.70p 57.50p 72633
20/07/2020 58.60p 59.64p 55.74p 57.50p 88939
17/07/2020 54.00p 62.00p 58.66p 58.80p 30700
16/07/2020 54.00p 62.00p 53.82p 59.10p 195157
15/07/2020 52.20p 53.80p 50.91p 52.20p 37600
14/07/2020 52.20p 55.77p 50.68p 51.20p 54318
13/07/2020 56.20p 56.35p 52.00p 55.00p 95009
10/07/2020 52.20p 54.51p 50.00p 51.00p 47974
09/07/2020 55.00p 54.51p 52.28p 54.20p 14306
08/07/2020 55.00p 55.90p 53.04p 53.50p 11960
07/07/2020 55.00p 55.00p 52.76p 53.50p 797
06/07/2020 55.00p 55.00p 52.20p 55.00p 60358
03/07/2020 54.00p 55.00p 50.85p 54.20p 16274
02/07/2020 53.40p 53.54p 50.53p 52.00p 79188
01/07/2020 48.30p 51.60p 46.63p 51.10p 68815
30/06/2020 44.10p 48.20p 44.00p 47.65p 151991
29/06/2020 48.00p 49.00p 45.00p 47.00p 35210
26/06/2020 51.80p 55.02p 45.00p 49.00p 176366
25/06/2020 58.00p 53.94p 51.83p 53.30p 28981
24/06/2020 58.00p 55.00p 52.26p 55.00p 4914
23/06/2020 58.00p 58.00p 52.25p 53.50p 17830
22/06/2020 52.20p 57.80p 52.20p 56.00p 9884
19/06/2020 53.00p 54.32p 52.20p 52.50p 30969
18/06/2020 58.40p 58.60p 53.20p 54.50p 40083
17/06/2020 52.20p 58.40p 54.09p 56.20p 13393
16/06/2020 52.20p 57.31p 53.36p 56.70p 12501
15/06/2020 52.20p 58.40p 49.17p 55.80p 82971
12/06/2020 58.20p 55.63p 50.29p 53.50p 45085
11/06/2020 58.20p 59.17p 51.71p 53.50p 98664
10/06/2020 63.20p 63.20p 61.60p 61.60p 1539
09/06/2020 60.00p 61.86p 60.00p 61.60p 19479
08/06/2020 60.40p 65.00p 60.00p 63.20p 50222
05/06/2020 62.80p 63.37p 60.00p 63.00p 124585
04/06/2020 63.40p 62.84p 60.45p 61.60p 54125
03/06/2020 63.40p 65.00p 59.41p 62.60p 38233
02/06/2020 60.80p 62.98p 59.77p 60.70p 21877
01/06/2020 60.00p 60.54p 58.25p 60.20p 30462
01/06/2020 60.00p 60.54p 58.25p 60.20p 30462
29/05/2020 58.20p 60.46p 58.20p 59.30p 22541
28/05/2020 56.80p 60.07p 56.12p 59.40p 60525
27/05/2020 53.00p 56.00p 51.20p 55.00p 106282
26/05/2020 55.00p 59.00p 53.00p 55.20p 109773
22/05/2020 59.80p 59.80p 51.58p 53.70p 162496
21/05/2020 61.00p 61.00p 58.40p 59.20p 30341
20/05/2020 59.80p 61.80p 57.50p 61.50p 43314
19/05/2020 55.00p 58.57p 54.00p 56.50p 51253
18/05/2020 64.00p 64.00p 54.40p 56.30p 152868
15/05/2020 61.80p 64.40p 60.00p 64.00p 68886
14/05/2020 70.00p 73.88p 55.20p 61.00p 177782
13/05/2020 74.20p 78.96p 71.00p 73.00p 32131
12/05/2020 74.20p 79.48p 74.20p 76.90p 24616
11/05/2020 80.00p 80.00p 73.00p 76.50p 88603
08/05/2020 76.80p 81.00p 76.00p 77.00p 94167
07/05/2020 76.80p 81.00p 76.00p 77.00p 94167
06/05/2020 75.80p 76.80p 73.22p 75.00p 385497
05/05/2020 75.60p 75.77p 72.20p 74.00p 41523
01/05/2020 77.40p 77.43p 72.00p 73.50p 89282
30/04/2020 67.00p 81.00p 67.00p 79.10p 207575
29/04/2020 65.80p 68.11p 63.04p 65.00p 82461
28/04/2020 61.80p 65.00p 58.10p 63.00p 96489
27/04/2020 52.20p 61.80p 50.44p 59.90p 84372
24/04/2020 55.00p 55.00p 49.00p 52.40p 98167
23/04/2020 51.80p 56.00p 49.90p 55.00p 142755
22/04/2020 51.00p 51.20p 48.01p 49.00p 63390
21/04/2020 50.20p 51.96p 47.83p 48.55p 39316
20/04/2020 54.00p 54.00p 50.74p 51.00p 49347
17/04/2020 55.00p 55.80p 52.00p 53.20p 26687
16/04/2020 46.90p 60.81p 46.90p 54.40p 369676
15/04/2020 46.00p 48.00p 42.17p 44.00p 165926
14/04/2020 40.80p 45.40p 39.60p 43.70p 288743
09/04/2020 39.90p 40.63p 37.50p 38.95p 228148
08/04/2020 39.00p 39.40p 37.00p 37.10p 285432
07/04/2020 37.50p 38.00p 35.60p 35.60p 222984
06/04/2020 37.90p 40.00p 33.82p 36.85p 83915
03/04/2020 33.90p 37.02p 33.90p 35.90p 14451
02/04/2020 38.00p 38.00p 34.30p 35.50p 35099
01/04/2020 35.50p 38.00p 34.20p 37.35p 32914
31/03/2020 37.00p 38.80p 36.00p 38.80p 89198
30/03/2020 39.00p 39.80p 34.00p 36.90p 258290
27/03/2020 42.20p 43.76p 39.00p 40.20p 56250
26/03/2020 40.20p 44.00p 40.19p 44.00p 126899
25/03/2020 45.40p 45.80p 41.40p 44.00p 39359
24/03/2020 43.20p 47.31p 42.00p 45.50p 58542
23/03/2020 50.00p 50.00p 43.20p 45.40p 56423
20/03/2020 40.00p 51.00p 38.48p 51.00p 410719
19/03/2020 37.00p 40.00p 37.00p 37.00p 134116
18/03/2020 36.00p 39.50p 35.60p 36.00p 368419
17/03/2020 46.00p 46.00p 15.00p 38.00p 924152
16/03/2020 65.00p 65.04p 46.00p 46.00p 203137
13/03/2020 67.50p 68.00p 64.32p 66.50p 301098
12/03/2020 72.00p 75.30p 63.00p 68.00p 139208
11/03/2020 83.00p 83.00p 67.50p 75.25p 793164
10/03/2020 106.00p 111.00p 105.00p 105.00p 25134
09/03/2020 104.00p 110.00p 102.00p 109.00p 88373
06/03/2020 111.00p 111.00p 106.00p 106.00p 7031
05/03/2020 108.00p 115.85p 104.00p 111.00p 72246
04/03/2020 115.00p 115.00p 109.35p 112.00p 10427
03/03/2020 108.00p 115.00p 107.30p 113.00p 45625
02/03/2020 115.00p 110.50p 106.78p 107.50p 39595
28/02/2020 115.00p 116.83p 106.30p 108.00p 81236
27/02/2020 118.00p 119.56p 115.00p 117.50p 28382
26/02/2020 119.00p 119.00p 116.60p 117.50p 47618
25/02/2020 119.00p 120.00p 117.60p 118.50p 36743
24/02/2020 120.00p 119.94p 116.10p 117.50p 6148
21/02/2020 120.00p 122.96p 117.00p 117.00p 38340
20/02/2020 117.00p 120.00p 117.00p 117.50p 35540
19/02/2020 116.00p 118.22p 115.00p 115.00p 45946
18/02/2020 115.00p 120.00p 112.00p 114.00p 77146
17/02/2020 119.00p 122.00p 115.00p 117.50p 99294
14/02/2020 123.00p 123.00p 116.53p 119.50p 48486
13/02/2020 122.00p 125.00p 118.08p 119.50p 85280
12/02/2020 124.00p 129.00p 115.98p 121.00p 117879
11/02/2020 128.00p 126.00p 124.03p 124.50p 10722
10/02/2020 128.00p 128.00p 124.00p 126.00p 16526
07/02/2020 132.00p 132.00p 127.10p 128.00p 1559
06/02/2020 128.00p 130.58p 124.00p 128.00p 16305
05/02/2020 125.00p 128.00p 124.00p 126.50p 30636
04/02/2020 128.00p 131.00p 125.00p 131.00p 25666
03/02/2020 127.00p 127.00p 125.00p 127.00p 12800
31/01/2020 128.00p 128.00p 126.14p 126.50p 43463
30/01/2020 125.00p 130.00p 125.00p 128.50p 9250
29/01/2020 125.00p 130.00p 125.00p 130.00p 8329
28/01/2020 128.00p 130.88p 125.00p 128.50p 8826
27/01/2020 128.00p 131.00p 128.00p 128.00p 18829
24/01/2020 131.00p 131.00p 124.00p 127.50p 9080
23/01/2020 127.00p 132.00p 123.00p 130.00p 59278
22/01/2020 129.00p 129.00p 125.00p 127.00p 13740
21/01/2020 132.00p 133.00p 123.00p 125.00p 46823
20/01/2020 133.00p 133.80p 129.00p 131.50p 37851
17/01/2020 127.00p 132.75p 126.00p 129.50p 525177
16/01/2020 131.00p 132.00p 129.00p 132.00p 63651
15/01/2020 128.00p 133.00p 128.00p 131.00p 1410748
14/01/2020 132.00p 133.00p 127.25p 130.00p 60736
13/01/2020 126.00p 132.00p 126.00p 132.00p 25822
10/01/2020 126.00p 132.00p 126.00p 126.00p 37513
09/01/2020 133.00p 134.00p 129.00p 129.00p 67790
08/01/2020 132.00p 136.00p 127.10p 130.00p 35781
07/01/2020 132.00p 135.50p 126.25p 129.50p 50919
06/01/2020 132.00p 135.35p 132.00p 135.00p 9752
03/01/2020 133.00p 138.00p 132.00p 134.00p 243971

*Close Price adjusted for both dividends and splits