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

Moss Bros Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 13, 2019 19.19 20.00 19.19 19.73 59,500
Sep 12, 2019 0.00 0.00 0.00 19.55 0
Sep 11, 2019 0.00 0.00 0.00 19.85 0
Sep 10, 2019 20.17 20.17 20.17 19.98 4,878
Sep 9, 2019 0.00 0.00 0.00 20.45 0
Sep 6, 2019 0.00 0.00 0.00 19.98 0
Sep 5, 2019 20.22 20.22 20.22 19.98 8,351
Sep 4, 2019 19.23 19.23 19.23 19.98 6,719
Sep 3, 2019 19.23 19.23 19.23 19.98 4,500
Sep 2, 2019 19.43 20.22 19.43 19.98 9,089
Aug 30, 2019 0.00 0.00 0.00 19.98 0
Aug 29, 2019 19.23 19.23 19.23 19.98 250
Aug 28, 2019 20.37 20.37 19.10 20.23 75,908
Aug 27, 2019 20.89 20.89 20.89 20.03 5,000
Aug 26, 2019 20.37 0.00 0.00 19.75 0
Aug 22, 2019 19.10 19.10 19.10 19.55 30,000
Aug 21, 2019 20.54 20.54 20.54 20.10 672
Aug 20, 2019 20.70 20.70 19.34 19.78 60,388
Aug 19, 2019 20.10 20.70 20.10 20.55 28,523
Aug 16, 2019 20.15 20.23 20.15 20.75 6,049
Aug 15, 2019 20.97 20.97 20.97 20.25 1,150
Aug 14, 2019 20.60 20.97 20.09 20.50 946
Aug 13, 2019 20.23 20.97 20.09 20.45 6,295
Aug 12, 2019 20.34 20.34 20.34 20.45 19,002
Aug 9, 2019 20.90 21.00 20.00 20.00 24,431
Aug 8, 2019 21.00 21.00 20.10 20.75 8,567
Aug 7, 2019 21.00 21.00 20.38 20.75 10,197
Aug 6, 2019 20.53 20.53 20.36 20.75 16,000
Aug 5, 2019 20.32 0.00 0.00 20.50 50,108
Aug 2, 2019 20.32 21.29 20.10 20.40 110,600
Aug 1, 2019 20.23 20.24 20.23 20.75 14,338
Jul 31, 2019 20.09 20.81 20.00 20.45 93,935
Jul 30, 2019 20.42 20.50 20.21 20.25 33,620
Jul 29, 2019 19.91 20.00 19.00 19.50 398,039
Jul 26, 2019 19.25 19.95 19.00 19.70 405,385
Jul 25, 2019 18.41 19.25 17.75 19.13 15,786
Jul 24, 2019 18.70 19.52 18.70 18.75 10,640
Jul 23, 2019 19.90 19.90 18.72 19.00 37,399
Jul 22, 2019 18.44 18.44 18.44 18.85 22,231
Jul 19, 2019 19.45 19.50 19.45 19.28 86,333
Jul 18, 2019 18.63 18.63 18.60 18.98 6,837
Jul 17, 2019 19.50 19.50 19.42 19.23 968
Jul 16, 2019 19.46 19.60 18.00 19.38 25,565
Jul 15, 2019 18.59 18.59 18.59 18.98 1,988
Jul 12, 2019 0.00 0.00 0.00 18.98 6,681
Jul 11, 2019 19.46 19.46 19.46 18.98 1,000
Jul 10, 2019 18.61 19.53 18.61 18.98 29,599
Jul 9, 2019 18.76 18.76 18.76 18.93 34,867
Jul 8, 2019 19.29 19.29 19.29 19.00 5,000
Jul 5, 2019 19.50 19.90 18.46 19.10 120,283
Showing 1 to 50 of 259