65.20p-0.80 (-1.21%)03 Mar 2021, 15:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Morses Club PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 2, 202167.00p69.14p63.45p66.00p84,346
Mar 1, 202162.60p66.00p62.05p65.10p249,614
Feb 26, 202166.00p67.13p60.80p63.10p378,315
Feb 25, 202158.40p70.38p58.40p67.80p456,747
Feb 24, 202158.20p62.60p58.20p60.30p26,930
Feb 23, 202158.00p61.80p58.00p60.40p177,508
Feb 22, 202157.00p61.80p57.00p58.00p219,498
Feb 19, 202156.00p60.00p56.00p58.10p67,248
Feb 18, 202156.00p62.00p53.20p58.90p146,740
Feb 17, 202153.00p56.20p52.20p55.00p165,341
Feb 16, 202152.80p55.88p52.80p53.70p58,139
Feb 15, 202154.80p56.00p51.00p53.30p296,072
Feb 12, 202155.20p55.20p52.60p53.80p99,735
Feb 11, 202152.94p54.95p52.40p54.20p4,227
Feb 10, 202152.60p55.33p52.40p54.20p14,401
Feb 9, 202151.60p55.00p51.60p54.00p22,254
Feb 8, 202152.00p54.80p51.60p54.80p111,299
Feb 5, 202153.40p54.80p50.20p53.30p55,833
Feb 4, 202154.60p54.80p52.00p53.70p36,165
Feb 3, 202153.80p54.77p51.20p53.00p186,559
Feb 2, 202154.60p54.60p50.20p53.00p176,640
Feb 1, 202152.80p52.89p51.00p51.60p59,593
Jan 29, 202153.80p54.60p49.10p53.00p147,036
Jan 28, 202150.00p54.60p49.00p51.50p97,364
Jan 27, 202154.80p54.80p49.00p49.90p62,251
Jan 26, 202151.20p54.60p50.20p51.70p102,903
Jan 25, 202155.40p59.80p49.06p50.00p444,773
Jan 22, 202157.60p60.80p55.00p56.30p230,064
Jan 21, 202157.40p60.00p57.20p57.70p1,563,085
Jan 20, 202161.80p61.80p57.20p57.90p171,680
Jan 19, 202159.80p63.00p58.15p58.70p750,109
Jan 18, 202158.20p60.00p56.24p58.40p159,682
Jan 15, 202158.00p60.00p56.00p57.00p37,987
Jan 14, 202161.20p61.49p56.00p57.20p219,122
Jan 13, 202159.00p62.00p58.85p60.20p195,689
Jan 12, 202160.00p61.00p56.00p59.00p78,322
Jan 11, 202157.80p59.00p54.20p57.70p2,343,869
Jan 8, 202155.20p57.80p55.00p57.10p69,427
Jan 7, 202153.80p57.80p53.80p57.80p91,751
Jan 6, 202158.00p58.00p52.20p52.90p99,542
Jan 5, 202151.80p60.80p51.20p56.70p285,091
Jan 4, 202149.60p53.00p49.05p51.80p582,022
Dec 31, 202048.10p50.83p48.10p49.35p160,480
Dec 30, 202050.00p52.00p47.70p50.00p242,610
Dec 29, 202052.40p52.80p49.80p49.80p179,249
Dec 24, 202048.90p52.35p46.10p50.30p338,277
Dec 23, 202045.10p48.62p45.00p46.80p109,810
Dec 22, 202045.00p48.00p43.10p46.70p626,670
Dec 21, 202048.60p48.60p40.15p43.50p818,531
Dec 18, 202045.00p48.40p40.92p47.05p498,171
Showing 1 to 50 of 253