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
18/05/2022 8.18 8.75 8.10 8.30 1,270,458
17/05/2022 8.50 8.93 8.00 8.26 2,446,708
16/05/2022 8.98 9.12 8.60 8.80 730,980
13/05/2022 9.00 9.10 8.00 8.70 3,876,777
12/05/2022 9.58 10.19 9.00 9.00 939,594
11/05/2022 9.94 10.37 9.50 9.85 130,587
10/05/2022 10.00 10.30 9.50 9.90 97,750
09/05/2022 9.62 10.00 9.00 9.70 236,180
06/05/2022 10.00 10.02 9.35 9.88 1,481,728
05/05/2022 9.64 10.50 9.64 10.00 375,357
04/05/2022 10.00 10.65 9.50 9.75 1,213,068
03/05/2022 10.25 10.70 10.00 10.50 89,259
29/04/2022 10.85 10.85 10.15 10.58 225,768
28/04/2022 11.10 11.10 10.00 10.40 745,629
27/04/2022 11.20 11.21 10.50 11.08 714,115
26/04/2022 11.05 11.53 11.05 11.30 1,697,585
25/04/2022 11.50 11.50 11.00 11.38 237,724
22/04/2022 11.25 11.80 11.25 11.55 215,612
21/04/2022 11.50 11.95 11.10 11.60 250,146
20/04/2022 11.50 11.80 11.19 11.53 659,876
19/04/2022 11.70 12.07 11.40 11.85 596,468
14/04/2022 11.20 12.30 11.20 12.30 465,743
13/04/2022 11.60 12.00 11.40 11.50 395,544
12/04/2022 11.40 11.60 11.40 11.60 295,179
11/04/2022 11.40 11.64 11.40 11.40 315,036
08/04/2022 11.20 11.90 11.20 11.70 152,550
07/04/2022 11.50 12.16 11.50 11.50 420,705
06/04/2022 12.55 12.55 11.35 11.48 871,320
05/04/2022 12.00 12.35 11.70 12.03 1,098,320
04/04/2022 11.75 12.25 11.60 12.10 258,649

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

Sponsored Adverts