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
12/08/2022 5.52 6.06 5.22 5.45 1,203,032
11/08/2022 5.22 5.30 4.90 4.95 715,949
10/08/2022 5.24 5.33 4.93 5.05 109,632
09/08/2022 5.20 5.35 4.94 4.98 346,153
08/08/2022 5.26 5.39 4.72 5.06 644,699
05/08/2022 4.77 4.94 4.77 4.80 185,954
04/08/2022 4.84 5.06 4.61 4.74 1,233,437
03/08/2022 4.69 4.93 4.62 4.70 747,753
02/08/2022 4.80 4.80 4.71 4.75 271,655
01/08/2022 5.00 5.00 4.70 4.78 556,664
29/07/2022 5.16 5.18 4.85 4.95 529,710
28/07/2022 5.00 5.07 4.88 5.03 69,423
27/07/2022 5.10 5.45 4.94 5.09 98,240
26/07/2022 5.20 5.28 5.00 5.10 380,551
25/07/2022 5.12 5.75 5.11 5.40 680,012
22/07/2022 5.00 6.63 4.75 5.50 2,340,442
21/07/2022 5.02 5.41 4.67 4.69 786,311
20/07/2022 6.00 6.00 4.62 5.15 9,627,111
19/07/2022 8.86 8.95 8.49 8.49 164,002
18/07/2022 8.02 8.75 8.02 8.50 36,543
15/07/2022 8.26 8.26 8.02 8.13 49,277
14/07/2022 8.02 8.13 8.02 8.13 15,945
13/07/2022 8.03 8.48 8.03 8.25 11,381
12/07/2022 8.00 9.00 8.00 8.18 23,334
11/07/2022 8.00 8.00 7.76 7.87 108,351
08/07/2022 7.70 8.00 7.53 8.00 126,110
07/07/2022 7.80 8.32 7.80 8.06 89,805
06/07/2022 8.05 8.14 8.05 8.05 23,633
05/07/2022 8.00 8.30 8.00 8.00 252,890
04/07/2022 9.00 9.00 8.33 8.38 97,966

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