Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Morses Club Historic Prices

 
     
Date Open High Low Close Volume
Feb 25, 2020 119.50 120.00 117.60 118.50 36,743
Feb 24, 2020 119.94 119.94 116.10 117.50 6,148
Feb 21, 2020 120.00 122.96 117.00 117.00 38,340
Feb 20, 2020 117.30 120.00 117.00 117.50 35,540
Feb 19, 2020 118.22 118.22 115.00 115.00 45,946
Feb 18, 2020 119.00 120.00 112.00 114.00 77,146
Feb 17, 2020 119.52 122.00 115.00 117.50 101,794
Feb 14, 2020 119.80 123.00 116.53 119.50 48,486
Feb 13, 2020 122.00 125.00 118.08 119.50 93,169
Feb 12, 2020 127.00 129.00 115.98 121.00 117,879
Feb 11, 2020 124.03 126.00 124.03 124.50 10,722
Feb 10, 2020 127.00 128.00 124.00 126.00 16,526
Feb 7, 2020 127.205 132.00 127.10 128.00 1,559
Feb 6, 2020 130.58 130.58 124.00 128.00 16,305
Feb 5, 2020 127.28 128.00 124.00 126.50 30,636
Feb 4, 2020 128.00 131.00 125.00 131.00 25,666
Feb 3, 2020 127.00 127.00 125.00 127.00 12,800
Jan 31, 2020 126.14 128.00 126.14 126.50 43,463
Jan 30, 2020 127.28 130.00 125.00 128.50 9,250
Jan 29, 2020 125.00 130.00 125.00 130.00 8,329
Jan 28, 2020 127.28 130.88 125.00 128.50 8,826
Jan 27, 2020 130.00 131.00 128.00 128.00 18,829
Jan 24, 2020 130.86 131.00 124.00 127.50 195,080
Jan 23, 2020 128.78 132.00 123.00 130.00 99,778
Jan 22, 2020 128.92 129.00 125.00 127.00 13,740
Jan 21, 2020 131.08 133.00 123.00 125.00 1,374,823
Jan 20, 2020 130.70 133.80 129.00 131.50 37,851
Jan 17, 2020 127.00 132.75 126.00 129.50 601,677
Jan 16, 2020 131.00 132.00 129.00 132.00 63,651
Jan 15, 2020 132.20 133.00 128.00 131.00 1,410,748
Jan 14, 2020 127.25 133.00 127.25 130.00 60,736
Jan 13, 2020 126.00 132.00 126.00 132.00 75,907
Jan 10, 2020 131.00 132.00 126.00 126.00 37,513
Jan 9, 2020 134.00 134.00 129.00 129.00 67,790
Jan 8, 2020 132.00 136.00 127.10 130.00 35,781
Jan 7, 2020 132.00 135.50 126.253 129.50 50,919
Jan 6, 2020 133.00 135.35 132.00 135.00 9,752
Jan 3, 2020 133.00 138.00 132.00 134.00 243,971
Jan 2, 2020 137.02 137.02 132.00 132.00 26,160
Jan 1, 2020 135.152 138.00 133.75 137.00 71,904
Dec 31, 2019 135.152 138.00 133.75 137.00 71,904
Dec 30, 2019 135.091 137.01 130.40 135.00 80,593
Dec 27, 2019 138.00 138.00 130.30 134.00 14,760
Dec 26, 2019 133.00 135.96 132.00 132.00 209,795
Dec 25, 2019 133.00 135.96 132.00 132.00 209,795
Dec 24, 2019 133.00 135.96 132.00 132.00 209,795
Dec 23, 2019 131.10 138.00 127.86 133.50 43,210
Dec 20, 2019 126.00 133.40 126.00 126.00 297,742
Dec 19, 2019 127.00 131.00 126.00 126.00 120,035
Dec 18, 2019 129.80 132.00 126.12 127.00 283,379
Showing 1 to 50 of 260