Moss Bros Group Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 20.61 20.61 20.61 21.45 1,250
Apr 18, 2019 20.61 20.61 20.61 21.45 1,250
Apr 17, 2019 20.29 22.70 20.29 21.55 21,262
Apr 16, 2019 20.61 22.45 20.50 21.80 97,915
Apr 15, 2019 21.75 22.50 20.50 21.55 67,113
Apr 12, 2019 21.35 21.35 20.00 20.70 173,371
Apr 11, 2019 20.19 20.19 20.10 20.10 203,517
Apr 10, 2019 20.78 21.60 20.09 20.45 492,923
Apr 9, 2019 20.83 21.75 20.50 21.70 13,277
Apr 8, 2019 20.90 22.01 20.50 21.70 98,162
Apr 5, 2019 20.95 22.01 20.86 21.70 127,823
Apr 4, 2019 22.01 22.01 20.90 21.70 90,152
Apr 3, 2019 22.04 22.13 20.50 21.70 121,582
Apr 2, 2019 20.84 22.04 20.84 21.70 23,631
Apr 1, 2019 22.13 22.13 20.50 21.70 51,392
Mar 29, 2019 22.50 22.50 21.31 22.00 82,854
Mar 28, 2019 22.50 22.88 22.50 21.70 320,195
Mar 27, 2019 21.90 22.84 21.22 21.70 191,797
Mar 26, 2019 21.15 23.00 21.15 22.55 298,587
Mar 25, 2019 24.00 24.00 24.00 23.95 100,000
Mar 22, 2019 24.16 24.22 23.10 23.95 55,405
Mar 21, 2019 23.99 24.74 23.99 24.45 315,918
Mar 20, 2019 22.87 24.00 22.87 23.95 50,729
Mar 19, 2019 23.40 24.08 22.66 23.45 19,769
Mar 18, 2019 23.70 24.73 23.70 24.05 481,153
Mar 15, 2019 23.40 23.90 23.01 23.45 53,628
Mar 14, 2019 23.00 23.00 22.51 23.45 7,814
Mar 13, 2019 24.00 24.00 22.51 23.45 2,270
Mar 12, 2019 24.00 24.00 22.00 23.70 205,234
Mar 11, 2019 23.20 23.64 23.02 23.65 19,493
Mar 8, 2019 23.10 23.76 23.00 23.95 27,809
Mar 7, 2019 25.30 25.30 24.00 23.95 78,527
Mar 6, 2019 25.20 25.20 25.20 25.55 587
Mar 5, 2019 25.76 25.76 25.00 25.95 4,780
Mar 4, 2019 25.12 25.82 25.12 26.00 5,544
Mar 1, 2019 26.80 26.80 26.80 26.00 79
Feb 28, 2019 0.00 0.00 0.00 26.00 0
Feb 27, 2019 25.12 25.12 25.12 26.00 3,300
Feb 26, 2019 25.12 25.12 25.12 26.00 2,500
Feb 25, 2019 25.90 25.90 25.12 26.05 2,750
Feb 22, 2019 25.91 26.80 25.10 26.00 35,301
Feb 21, 2019 25.91 25.96 25.10 25.75 38,877
Feb 20, 2019 25.10 25.91 25.10 26.00 74,275
Feb 19, 2019 25.12 25.12 25.10 26.00 23,665
Feb 18, 2019 25.10 26.14 25.10 26.00 16,101
Feb 15, 2019 25.80 26.00 25.80 26.00 8,071
Feb 14, 2019 25.60 26.14 25.60 26.40 27,182
Feb 13, 2019 26.90 26.90 25.60 26.25 2,338
Feb 12, 2019 25.61 25.61 25.61 26.25 138
Feb 11, 2019 25.61 26.80 25.61 26.25 32,326
Showing 1 to 50 of 260