Moss Bros Group (MOSB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/04/2017 102.00p 102.00p 98.26p 100.75p 20914
11/04/2017 100.75p 101.00p 99.00p 100.75p 117369
10/04/2017 101.75p 101.75p 100.37p 101.00p 50511
07/04/2017 98.00p 103.18p 98.00p 98.00p 32354
06/04/2017 101.00p 103.18p 98.94p 99.00p 57286
05/04/2017 99.00p 100.87p 99.00p 99.00p 97254
04/04/2017 101.00p 101.16p 99.14p 99.25p 76572
03/04/2017 101.00p 102.82p 99.00p 101.00p 90068
31/03/2017 102.00p 102.70p 98.35p 101.00p 101363
30/03/2017 100.00p 102.95p 100.00p 100.00p 97409
29/03/2017 101.00p 105.00p 100.80p 102.00p 85976
28/03/2017 101.00p 104.75p 100.00p 101.50p 115020
27/03/2017 101.50p 102.00p 100.00p 100.00p 53485
24/03/2017 101.50p 101.50p 100.00p 100.00p 40911
23/03/2017 100.00p 100.69p 98.56p 100.00p 46230
22/03/2017 101.50p 101.50p 98.52p 101.50p 47661
21/03/2017 100.00p 100.70p 99.25p 100.00p 83883
20/03/2017 102.75p 102.75p 98.35p 100.50p 53200
17/03/2017 101.50p 102.75p 99.90p 101.50p 93973
16/03/2017 101.75p 102.00p 98.00p 101.50p 46148
15/03/2017 98.00p 100.81p 98.00p 98.00p 15033
14/03/2017 98.50p 100.81p 98.50p 98.50p 12002
13/03/2017 98.00p 100.22p 98.00p 98.25p 3651
10/03/2017 98.00p 100.96p 98.00p 98.00p 18183
09/03/2017 100.00p 100.40p 98.00p 98.00p 23961
08/03/2017 100.75p 101.00p 99.13p 101.00p 4637
07/03/2017 101.50p 102.00p 98.55p 101.50p 30903
06/03/2017 98.00p 103.00p 98.00p 99.00p 26923
03/03/2017 100.00p 101.00p 98.50p 98.50p 55248
02/03/2017 102.75p 102.75p 99.00p 101.00p 58523
01/03/2017 102.75p 102.75p 99.00p 100.50p 45813
28/02/2017 98.00p 101.32p 98.00p 98.00p 61087
27/02/2017 100.00p 101.56p 99.19p 100.00p 21603
24/02/2017 101.00p 102.37p 99.50p 99.50p 107635
23/02/2017 100.00p 102.00p 99.20p 100.75p 1668293
22/02/2017 100.50p 100.50p 99.16p 100.00p 71913
21/02/2017 100.50p 100.50p 99.44p 100.50p 26095
20/02/2017 99.00p 100.16p 98.00p 99.50p 20974
17/02/2017 101.75p 101.75p 99.22p 99.50p 8454
16/02/2017 99.00p 101.81p 99.00p 99.00p 21849
15/02/2017 99.50p 102.30p 98.50p 99.50p 170419
14/02/2017 102.38p 102.38p 100.87p 100.87p 760
13/02/2017 101.75p 104.10p 101.00p 101.00p 1059
10/02/2017 101.00p 103.25p 100.31p 101.00p 3148
09/02/2017 102.25p 104.69p 101.32p 102.25p 42247
08/02/2017 102.50p 102.79p 98.74p 101.75p 11896
07/02/2017 103.21p 103.21p 101.37p 101.37p 16140
06/02/2017 100.00p 102.19p 100.00p 100.00p 13119
03/02/2017 101.00p 102.25p 100.00p 101.00p 39726
02/02/2017 100.00p 102.25p 100.00p 100.00p 11068
01/02/2017 99.00p 101.91p 99.00p 100.00p 42196
31/01/2017 99.25p 101.75p 99.00p 99.00p 14401
30/01/2017 99.00p 101.75p 98.89p 99.50p 62914
27/01/2017 98.25p 100.06p 98.00p 98.00p 63653
26/01/2017 99.50p 100.06p 97.50p 99.50p 8093
25/01/2017 103.00p 103.00p 103.00p 103.00p 76
24/01/2017 102.00p 102.00p 98.48p 100.00p 1666
23/01/2017 99.00p 101.44p 97.00p 99.00p 37894
20/01/2017 99.00p 100.00p 97.00p 97.00p 63554
19/01/2017 99.00p 99.00p 97.00p 97.00p 5981
18/01/2017 97.25p 97.25p 97.25p 97.25p 2104
17/01/2017 98.00p 99.00p 97.00p 99.00p 57457
16/01/2017 97.00p 99.00p 96.25p 97.50p 59876
13/01/2017 99.00p 99.90p 86.50p 97.00p 175094
12/01/2017 102.00p 104.08p 99.00p 99.25p 57296
11/01/2017 100.00p 100.09p 97.00p 99.25p 16569
10/01/2017 98.25p 99.00p 96.86p 98.25p 1163300
09/01/2017 98.00p 98.37p 97.06p 98.00p 105528
06/01/2017 97.50p 99.00p 97.00p 99.00p 97331
05/01/2017 97.00p 98.50p 97.00p 97.00p 60760
04/01/2017 98.50p 98.50p 97.00p 97.75p 20583
03/01/2017 98.00p 99.25p 97.16p 98.25p 28599
30/12/2016 98.32p 99.00p 98.32p 99.00p 1000
29/12/2016 99.00p 100.48p 98.00p 98.00p 12224
28/12/2016 100.00p 102.03p 99.25p 100.50p 12175
23/12/2016 99.00p 102.75p 99.00p 100.00p 30547
22/12/2016 99.00p 100.96p 99.00p 99.00p 222
21/12/2016 98.00p 101.00p 98.00p 98.00p 30814
20/12/2016 100.00p 100.00p 99.04p 100.00p 11018
19/12/2016 98.00p 99.78p 98.00p 99.00p 35569
16/12/2016 95.25p 98.00p 95.25p 95.25p 38170
15/12/2016 100.00p 100.00p 98.00p 98.75p 43324
14/12/2016 97.25p 100.77p 96.00p 98.00p 41580
13/12/2016 98.00p 98.50p 96.00p 98.50p 19284
12/12/2016 102.00p 102.00p 97.62p 100.00p 7612
09/12/2016 97.00p 99.25p 97.00p 99.25p 1304
08/12/2016 98.00p 98.75p 97.73p 98.75p 11587
07/12/2016 101.00p 101.00p 96.60p 99.25p 28223
06/12/2016 97.00p 100.66p 96.99p 97.00p 37076
05/12/2016 100.00p 101.92p 97.00p 97.00p 15422
02/12/2016 100.00p 101.92p 100.00p 100.00p 3949
01/12/2016 100.00p 100.00p 100.00p 100.00p 9220
30/11/2016 101.25p 101.25p 96.34p 101.25p 12870
29/11/2016 96.25p 98.82p 96.17p 97.00p 29600
28/11/2016 98.25p 100.25p 96.00p 99.00p 55209
25/11/2016 99.00p 100.50p 99.00p 100.50p 27223
24/11/2016 99.35p 99.50p 99.05p 99.50p 7501
23/11/2016 100.00p 101.75p 99.00p 101.75p 31177
22/11/2016 100.00p 102.50p 100.00p 100.00p 1567
21/11/2016 99.00p 101.96p 99.00p 99.00p 39171
18/11/2016 101.00p 101.00p 99.32p 100.00p 18939
17/11/2016 101.00p 102.00p 101.00p 102.00p 37291
16/11/2016 105.08p 105.08p 101.48p 103.00p 7094
15/11/2016 107.00p 107.00p 101.00p 102.50p 26639
14/11/2016 100.78p 104.00p 100.78p 104.00p 4804
11/11/2016 101.00p 102.24p 100.04p 101.00p 26970
10/11/2016 96.00p 99.25p 94.24p 99.00p 25616
09/11/2016 94.00p 97.00p 94.00p 96.00p 26217
08/11/2016 96.00p 98.00p 96.00p 98.00p 33806
07/11/2016 98.00p 98.00p 96.00p 98.00p 20755
04/11/2016 99.00p 99.35p 96.00p 96.00p 23912
03/11/2016 100.00p 100.00p 99.00p 99.00p 7819
02/11/2016 98.00p 99.11p 97.00p 99.00p 28517
01/11/2016 99.00p 100.86p 94.30p 96.50p 63097
31/10/2016 101.00p 103.00p 98.04p 99.25p 76776
28/10/2016 102.00p 105.00p 101.24p 105.00p 7708
27/10/2016 104.00p 104.66p 102.19p 103.50p 23143
26/10/2016 104.00p 105.00p 104.00p 104.00p 28122
25/10/2016 106.00p 106.44p 103.15p 106.00p 36029
24/10/2016 104.25p 107.75p 103.00p 105.50p 84509
21/10/2016 105.00p 107.15p 104.00p 106.50p 72077
20/10/2016 104.00p 106.00p 104.00p 106.00p 14145
19/10/2016 104.00p 106.00p 104.00p 104.00p 41088
18/10/2016 104.00p 106.50p 104.00p 106.50p 17090
17/10/2016 104.00p 106.28p 103.00p 103.00p 14789
14/10/2016 103.00p 106.75p 103.00p 106.75p 39506
13/10/2016 103.00p 105.00p 103.00p 103.00p 23298
12/10/2016 104.00p 105.10p 103.84p 104.00p 25489
11/10/2016 106.00p 106.50p 105.00p 106.00p 26801
10/10/2016 107.00p 110.00p 105.00p 105.00p 33916
07/10/2016 107.00p 108.23p 103.00p 103.00p 156484
06/10/2016 103.00p 107.00p 103.00p 103.00p 94349
05/10/2016 109.50p 109.50p 104.23p 105.00p 57075
04/10/2016 108.50p 111.00p 105.00p 105.00p 134753
03/10/2016 107.00p 110.00p 104.04p 109.00p 207226
30/09/2016 103.00p 107.00p 101.50p 105.00p 97670
29/09/2016 101.00p 104.00p 100.00p 101.00p 126134
28/09/2016 105.00p 105.00p 100.00p 100.00p 111107
27/09/2016 101.00p 101.50p 95.75p 101.50p 34513
26/09/2016 97.00p 99.99p 97.00p 98.00p 43307
23/09/2016 96.00p 98.76p 95.00p 97.00p 40318
22/09/2016 98.00p 98.50p 97.00p 98.00p 54279
21/09/2016 98.00p 99.00p 94.00p 97.00p 40996
20/09/2016 98.00p 98.26p 97.00p 97.00p 57122
19/09/2016 97.00p 97.00p 94.25p 97.00p 24048
16/09/2016 97.00p 99.00p 95.00p 99.00p 79372
15/09/2016 95.00p 95.25p 91.36p 94.50p 15604
14/09/2016 95.20p 95.20p 92.30p 94.50p 7226
13/09/2016 91.00p 96.00p 91.00p 91.00p 44528
12/09/2016 93.00p 96.60p 93.00p 93.00p 16591
09/09/2016 93.00p 95.96p 93.00p 93.00p 69113
08/09/2016 93.00p 96.00p 95.00p 95.00p 0
07/09/2016 93.00p 97.68p 93.00p 96.00p 28910
06/09/2016 93.50p 96.75p 93.50p 93.50p 14344
05/09/2016 93.00p 98.25p 93.00p 93.00p 5096
02/09/2016 97.00p 98.70p 94.00p 95.00p 11927
01/09/2016 94.78p 95.00p 94.78p 95.00p 11854
31/08/2016 95.96p 96.76p 95.00p 95.00p 18266
30/08/2016 95.96p 95.96p 94.00p 95.00p 21000
26/08/2016 98.00p 98.00p 94.25p 98.00p 27276
25/08/2016 95.00p 98.00p 92.75p 98.00p 78985
24/08/2016 92.00p 93.00p 92.00p 93.00p 0
23/08/2016 92.00p 92.00p 92.00p 92.00p 448
22/08/2016 95.00p 95.00p 92.00p 95.00p 3191
19/08/2016 91.25p 94.00p 91.25p 93.00p 15353
18/08/2016 91.10p 94.00p 91.05p 92.50p 28143
17/08/2016 91.00p 93.70p 91.00p 92.50p 13450
16/08/2016 92.50p 93.00p 92.50p 92.50p 16125
15/08/2016 95.00p 95.00p 90.00p 90.00p 42612
12/08/2016 90.97p 93.58p 90.97p 92.62p 26327
11/08/2016 94.62p 94.62p 93.50p 93.50p 5244
10/08/2016 95.00p 95.00p 91.12p 95.00p 9275
09/08/2016 90.00p 93.30p 90.00p 90.25p 24482
08/08/2016 90.00p 93.01p 90.00p 90.00p 377218
05/08/2016 92.75p 94.00p 91.76p 94.00p 8553
04/08/2016 92.76p 92.99p 90.20p 91.62p 88537
03/08/2016 92.00p 93.32p 91.50p 91.50p 15875
02/08/2016 91.00p 91.00p 91.00p 91.00p 1287
01/08/2016 91.90p 92.98p 91.90p 92.50p 7967
29/07/2016 91.00p 93.04p 91.00p 91.00p 38687
28/07/2016 93.00p 93.63p 92.00p 93.50p 61795
27/07/2016 93.00p 93.63p 93.00p 93.00p 31068
26/07/2016 92.00p 93.06p 90.24p 92.00p 41008
25/07/2016 90.75p 92.50p 90.00p 90.00p 11499
22/07/2016 91.50p 93.85p 90.75p 90.75p 26276
21/07/2016 93.00p 95.01p 93.00p 93.00p 3211
20/07/2016 93.00p 95.50p 93.00p 93.00p 4440
19/07/2016 98.00p 98.00p 93.00p 93.00p 16926
18/07/2016 96.00p 96.68p 94.00p 94.00p 122231
15/07/2016 96.50p 98.88p 96.50p 96.50p 165871
14/07/2016 99.00p 99.10p 97.00p 97.00p 8773
13/07/2016 96.50p 99.00p 96.50p 98.25p 35219
12/07/2016 96.75p 99.00p 92.80p 99.00p 33089
11/07/2016 94.00p 94.00p 90.00p 90.00p 26079
08/07/2016 90.00p 92.40p 90.00p 90.00p 20602
07/07/2016 90.00p 93.45p 90.00p 90.00p 19326
06/07/2016 90.00p 95.03p 90.00p 90.00p 14998
05/07/2016 91.00p 95.31p 91.00p 92.00p 11344
04/07/2016 96.75p 96.75p 94.00p 94.00p 2196
01/07/2016 97.00p 97.00p 95.75p 97.00p 7039

*Close Price adjusted for both dividends and splits