livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Morses Club - (MCL) share price history


Morses Club share priceMCL share price tradesMCL Fundamentals watchlistADD to watchlist
Morses Club - (MCL) share price history
Date Open High Low Close Volume
29/12/2022 1.25 1.25 1.18 1.20 269,925
28/12/2022 1.18 1.26 1.18 1.22 311,823
23/12/2022 1.20 1.35 1.20 1.28 50,780
22/12/2022 1.17 1.28 1.17 1.28 5,938
21/12/2022 1.20 1.35 1.19 1.24 446,315
20/12/2022 1.17 1.25 1.16 1.21 1,196,971
19/12/2022 1.02 1.39 1.02 1.33 1,488,944
16/12/2022 1.26 1.28 1.16 1.16 727,467
15/12/2022 1.03 1.25 1.00 1.20 996,169
14/12/2022 1.21 1.25 1.03 1.08 2,331,259
13/12/2022 2.21 2.30 1.20 1.26 4,559,357
12/12/2022 2.26 2.50 2.26 2.38 41,560
09/12/2022 2.25 2.69 2.22 2.55 171,771
08/12/2022 2.23 2.42 2.23 2.42 25,176
07/12/2022 2.37 2.44 2.37 2.37 12,295
06/12/2022 2.10 2.58 2.10 2.53 214,634
05/12/2022 2.53 2.78 2.29 2.45 131,288
02/12/2022 2.89 2.89 2.55 2.69 16,985
01/12/2022 3.00 3.00 2.95 2.95 147,737
30/11/2022 2.96 2.96 2.36 2.96 424,466
29/11/2022 2.56 2.80 2.34 2.73 17,843
28/11/2022 2.56 2.69 2.55 2.55 69,632
25/11/2022 2.56 2.80 2.43 2.43 161,066
24/11/2022 2.50 2.81 2.37 2.68 310,480
23/11/2022 2.71 2.79 2.70 2.79 224,984
22/11/2022 2.72 2.81 2.72 2.81 51,547
21/11/2022 2.50 2.70 2.44 2.70 72,136
18/11/2022 2.94 2.94 2.36 2.57 171,370
17/11/2022 2.61 2.65 2.50 2.65 223,178
16/11/2022 2.50 2.57 2.42 2.48 126,518

Morses Club - (MCL) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z