- Share Prices
Morses Club PLC (MCL)
65.20p-0.80 (-1.21%)03 Mar 2021, 15:21
Morses Club PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 2, 2021 | 67.00p | 69.14p | 63.45p | 66.00p | 84,346 |
Mar 1, 2021 | 62.60p | 66.00p | 62.05p | 65.10p | 249,614 |
Feb 26, 2021 | 66.00p | 67.13p | 60.80p | 63.10p | 378,315 |
Feb 25, 2021 | 58.40p | 70.38p | 58.40p | 67.80p | 456,747 |
Feb 24, 2021 | 58.20p | 62.60p | 58.20p | 60.30p | 26,930 |
Feb 23, 2021 | 58.00p | 61.80p | 58.00p | 60.40p | 177,508 |
Feb 22, 2021 | 57.00p | 61.80p | 57.00p | 58.00p | 219,498 |
Feb 19, 2021 | 56.00p | 60.00p | 56.00p | 58.10p | 67,248 |
Feb 18, 2021 | 56.00p | 62.00p | 53.20p | 58.90p | 146,740 |
Feb 17, 2021 | 53.00p | 56.20p | 52.20p | 55.00p | 165,341 |
Feb 16, 2021 | 52.80p | 55.88p | 52.80p | 53.70p | 58,139 |
Feb 15, 2021 | 54.80p | 56.00p | 51.00p | 53.30p | 296,072 |
Feb 12, 2021 | 55.20p | 55.20p | 52.60p | 53.80p | 99,735 |
Feb 11, 2021 | 52.94p | 54.95p | 52.40p | 54.20p | 4,227 |
Feb 10, 2021 | 52.60p | 55.33p | 52.40p | 54.20p | 14,401 |
Feb 9, 2021 | 51.60p | 55.00p | 51.60p | 54.00p | 22,254 |
Feb 8, 2021 | 52.00p | 54.80p | 51.60p | 54.80p | 111,299 |
Feb 5, 2021 | 53.40p | 54.80p | 50.20p | 53.30p | 55,833 |
Feb 4, 2021 | 54.60p | 54.80p | 52.00p | 53.70p | 36,165 |
Feb 3, 2021 | 53.80p | 54.77p | 51.20p | 53.00p | 186,559 |
Feb 2, 2021 | 54.60p | 54.60p | 50.20p | 53.00p | 176,640 |
Feb 1, 2021 | 52.80p | 52.89p | 51.00p | 51.60p | 59,593 |
Jan 29, 2021 | 53.80p | 54.60p | 49.10p | 53.00p | 147,036 |
Jan 28, 2021 | 50.00p | 54.60p | 49.00p | 51.50p | 97,364 |
Jan 27, 2021 | 54.80p | 54.80p | 49.00p | 49.90p | 62,251 |
Jan 26, 2021 | 51.20p | 54.60p | 50.20p | 51.70p | 102,903 |
Jan 25, 2021 | 55.40p | 59.80p | 49.06p | 50.00p | 444,773 |
Jan 22, 2021 | 57.60p | 60.80p | 55.00p | 56.30p | 230,064 |
Jan 21, 2021 | 57.40p | 60.00p | 57.20p | 57.70p | 1,563,085 |
Jan 20, 2021 | 61.80p | 61.80p | 57.20p | 57.90p | 171,680 |
Jan 19, 2021 | 59.80p | 63.00p | 58.15p | 58.70p | 750,109 |
Jan 18, 2021 | 58.20p | 60.00p | 56.24p | 58.40p | 159,682 |
Jan 15, 2021 | 58.00p | 60.00p | 56.00p | 57.00p | 37,987 |
Jan 14, 2021 | 61.20p | 61.49p | 56.00p | 57.20p | 219,122 |
Jan 13, 2021 | 59.00p | 62.00p | 58.85p | 60.20p | 195,689 |
Jan 12, 2021 | 60.00p | 61.00p | 56.00p | 59.00p | 78,322 |
Jan 11, 2021 | 57.80p | 59.00p | 54.20p | 57.70p | 2,343,869 |
Jan 8, 2021 | 55.20p | 57.80p | 55.00p | 57.10p | 69,427 |
Jan 7, 2021 | 53.80p | 57.80p | 53.80p | 57.80p | 91,751 |
Jan 6, 2021 | 58.00p | 58.00p | 52.20p | 52.90p | 99,542 |
Jan 5, 2021 | 51.80p | 60.80p | 51.20p | 56.70p | 285,091 |
Jan 4, 2021 | 49.60p | 53.00p | 49.05p | 51.80p | 582,022 |
Dec 31, 2020 | 48.10p | 50.83p | 48.10p | 49.35p | 160,480 |
Dec 30, 2020 | 50.00p | 52.00p | 47.70p | 50.00p | 242,610 |
Dec 29, 2020 | 52.40p | 52.80p | 49.80p | 49.80p | 179,249 |
Dec 24, 2020 | 48.90p | 52.35p | 46.10p | 50.30p | 338,277 |
Dec 23, 2020 | 45.10p | 48.62p | 45.00p | 46.80p | 109,810 |
Dec 22, 2020 | 45.00p | 48.00p | 43.10p | 46.70p | 626,670 |
Dec 21, 2020 | 48.60p | 48.60p | 40.15p | 43.50p | 818,531 |
Dec 18, 2020 | 45.00p | 48.40p | 40.92p | 47.05p | 498,171 |