MCL.L - Morses Club PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
11 Dec 2019125.50127.00124.00126.00126.0038,898
10 Dec 2019124.00125.50124.00124.00124.007,860
09 Dec 2019130.00130.00125.00126.00126.0020,037
06 Dec 2019126.00129.50126.00128.00128.00107,863
05 Dec 2019130.00130.00126.00126.00126.002,086
04 Dec 2019128.00128.00126.00126.00126.003,459
03 Dec 2019127.00127.96126.00127.00127.0013,644
02 Dec 2019126.00127.95126.00128.00128.0015,668
29 Nov 2019126.00130.00126.00126.00126.0016,305
28 Nov 2019128.00130.00126.00128.50128.505,308
27 Nov 2019128.45130.00126.14130.00130.0021,875
26 Nov 2019130.00130.00128.70130.00130.00144,607
25 Nov 2019127.00130.90127.00127.00127.0058,571
22 Nov 2019126.00132.00126.00126.00126.0013,129
21 Nov 2019130.00133.60130.00130.00130.00123,142
20 Nov 2019126.00132.00126.00129.50129.5044,633
19 Nov 2019131.00131.00126.00129.00129.0011,385
18 Nov 2019127.00131.50126.00126.50126.50153,581
15 Nov 2019130.95131.90127.00128.00128.006,741
14 Nov 2019131.00132.00126.24132.00132.0028,938
13 Nov 2019130.00130.16127.04128.50128.502,364,018
12 Nov 2019130.00130.00123.00130.00130.008,896
11 Nov 2019130.00130.00123.00126.00126.0011,360
08 Nov 2019128.68128.70123.00126.00126.001,026,082
07 Nov 2019129.00130.00123.00130.00130.003,222
06 Nov 2019126.00130.00123.00130.00130.0015,347
05 Nov 2019125.30128.00123.78126.00126.0010,793
04 Nov 2019127.00133.65125.30127.00127.0032,413
01 Nov 2019133.65133.65127.35130.00130.0028,622
31 Oct 2019134.00134.00130.46130.00130.0026,176
30 Oct 2019130.20133.00127.50130.50130.5095,613
29 Oct 2019130.00134.82126.00126.00126.00336,134
28 Oct 2019127.00128.14121.78127.00127.00869,298
25 Oct 2019125.00125.00121.78124.50124.5012,382
24 Oct 2019120.00124.00119.19124.00124.00850,826
23 Oct 2019117.00119.04117.00119.00119.0011,638
22 Oct 2019116.22117.85115.26117.50117.5012,396
21 Oct 2019113.88116.70113.33113.50113.507,650
18 Oct 2019115.00116.95113.33113.50113.5014,977
17 Oct 2019115.00115.00110.40115.00115.0027,060
16 Oct 2019112.00112.00109.00112.00112.00442,386
15 Oct 2019104.00111.00104.00111.00111.00108,917
14 Oct 2019110.00110.00103.65110.00110.00150,274
11 Oct 2019105.00110.00102.00110.00110.00891,764
10 Oct 2019115.00118.40100.00105.00105.002,402,435
09 Oct 2019115.00120.00115.00115.00115.0021,299
08 Oct 2019119.00120.00115.00115.00115.0036,446
07 Oct 2019121.00121.00118.00118.50118.5063,125
04 Oct 2019124.00125.00122.04122.50122.5016,255
03 Oct 2019121.00125.00121.00121.00121.0016,096
02 Oct 2019127.00127.00120.00122.00122.0069,020
01 Oct 2019123.00126.94123.00124.00124.005,442
30 Sep 2019126.00126.22122.11125.00125.0040,968
27 Sep 2019120.00124.00120.00123.00123.0035,753
26 Sep 2019124.00124.00119.00122.00122.006,213
25 Sep 2019120.00123.00120.00122.50122.5016,195
24 Sep 2019121.00123.75121.00123.50123.503,265
23 Sep 2019119.00123.00119.00120.00120.0013,997
20 Sep 2019122.00123.92120.00121.00121.0091,532
19 Sep 2019123.00123.00117.15118.50118.5043,008
18 Sep 2019122.00124.25119.00124.00124.00571,758
17 Sep 2019122.00122.00119.76121.00121.001,242,952
16 Sep 2019122.00123.90121.42122.00122.00166,204
13 Sep 2019123.00127.00121.85127.00127.0058,035
12 Sep 2019122.00124.00122.00122.50122.5026,736
11 Sep 2019125.00125.88121.88121.50121.5023,856
10 Sep 2019125.00126.00125.00126.00126.005,996
09 Sep 2019127.00127.00125.00125.00125.0010,515
06 Sep 2019125.00128.15125.00125.00125.008,759
05 Sep 2019126.00128.00125.00125.00125.0019,688
04 Sep 2019125.00129.90125.00125.00125.0016,926
03 Sep 2019125.00129.60125.00125.00125.0014,507
02 Sep 2019130.00130.00127.00128.00128.0026,436
30 Aug 2019126.00128.34125.00127.00127.0016,287
29 Aug 2019126.00131.34125.00128.00128.00455,199
28 Aug 2019125.00130.00125.00126.00126.0029,549
27 Aug 2019129.00129.00125.00125.00125.0013,897
23 Aug 2019128.00130.00125.00125.00125.002,378,707
22 Aug 2019131.00131.00130.00130.00130.00289,956
21 Aug 2019124.00131.65123.25131.00131.0060,645
20 Aug 2019121.00127.00117.00121.00121.00164,909
19 Aug 2019130.00130.00122.00128.00128.0039,931
16 Aug 2019125.00127.49125.00125.00125.007,523
15 Aug 2019125.00130.00123.02130.00130.0018,814
14 Aug 2019131.00131.00125.00125.00125.00419,466
13 Aug 2019125.00130.00125.00125.00125.0056,262
12 Aug 2019126.00129.00125.00125.00125.0022,562
09 Aug 2019127.00128.56125.00125.00125.0026,070
08 Aug 2019130.00132.76126.00126.00126.0028,706
07 Aug 2019129.00133.00129.00129.00129.0012,852
06 Aug 2019126.00131.83126.00126.00126.003,563
05 Aug 2019126.00134.00126.00132.00132.0017,350
02 Aug 2019128.00133.00127.00133.00133.0049,348
01 Aug 2019129.00129.00127.00128.00128.0030,460
31 Jul 2019130.00130.66127.03130.00130.001,128,384
30 Jul 2019134.00135.50128.00130.00130.00808,581
29 Jul 2019132.00135.00130.00130.00130.001,191,298
26 Jul 2019137.00137.00132.00132.00132.0027,093
25 Jul 2019133.00140.00133.00139.00139.00172,509
24 Jul 2019129.00132.00127.00130.00130.0061,594
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more