MCL.L - Morses Club PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2020127.00132.75126.00129.50129.5042,867
16 Jan 2020131.00132.00129.00132.00132.0063,651
15 Jan 2020128.00133.00128.00131.00131.001,410,748
14 Jan 2020132.00133.00127.25130.00130.0060,736
13 Jan 2020126.00132.00126.00132.00132.0075,907
10 Jan 2020126.00132.00126.00126.00126.0037,513
09 Jan 2020133.00134.00129.00129.00129.0067,790
08 Jan 2020132.00136.00127.10130.00130.0035,781
07 Jan 2020132.00135.50126.25129.50129.5050,919
06 Jan 2020132.00135.35132.00135.00135.009,752
03 Jan 2020133.00138.00132.00134.00134.00243,971
02 Jan 2020133.00137.02132.00132.00132.0026,160
31 Dec 2019138.00138.00133.75137.00137.0071,904
30 Dec 2019135.00137.01130.40135.00135.0080,593
27 Dec 2019138.00138.00130.30134.00134.0014,760
24 Dec 2019133.00135.96132.00132.00132.00209,795
24 Dec 20192.6 Dividend
23 Dec 2019132.00138.00127.86133.50130.9043,210
23 Dec 20192.6 Dividend
20 Dec 2019126.00133.40126.00126.00121.00297,742
19 Dec 2019127.00131.00126.00126.00121.00120,035
18 Dec 2019130.00132.00126.12127.00121.96283,379
17 Dec 2019127.00129.19127.00127.50122.44329,549
16 Dec 2019125.00128.17120.16123.00118.12621,420
13 Dec 2019122.00122.00120.04122.00117.1662,182
12 Dec 2019122.00123.96122.00122.00117.169,865
11 Dec 2019124.00127.00124.00126.00121.0062,257
10 Dec 2019124.00125.50124.00124.00119.087,860
09 Dec 2019130.00130.00125.00126.00121.0020,037
06 Dec 2019126.00129.50126.00128.00122.92107,863
05 Dec 2019130.00130.00126.00126.00121.002,086
04 Dec 2019128.00128.00126.00126.00121.003,459
03 Dec 2019127.00127.96126.00127.00121.9613,644
02 Dec 2019126.00127.95126.00128.00122.9215,668
29 Nov 2019126.00130.00126.00126.00121.0016,305
28 Nov 2019128.00130.00126.00128.50123.405,308
27 Nov 2019128.45130.00126.14130.00124.8421,875
26 Nov 2019130.00130.00128.70130.00124.84144,607
25 Nov 2019127.00130.90127.00127.00121.9658,571
22 Nov 2019126.00132.00126.00126.00121.0013,129
21 Nov 2019130.00133.60130.00130.00124.84123,142
20 Nov 2019126.00132.00126.00129.50124.3644,633
19 Nov 2019131.00131.00126.00129.00123.8811,385
18 Nov 2019127.00131.50126.00126.50121.48153,581
15 Nov 2019130.95131.90127.00128.00122.926,741
14 Nov 2019131.00132.00126.24132.00126.7628,938
13 Nov 2019130.00130.16127.04128.50123.402,364,018
12 Nov 2019130.00130.00123.00130.00124.848,896
11 Nov 2019130.00130.00123.00126.00121.0011,360
08 Nov 2019128.68128.70123.00126.00121.001,026,082
07 Nov 2019129.00130.00123.00130.00124.843,222
06 Nov 2019126.00130.00123.00130.00124.8415,347
05 Nov 2019125.30128.00123.78126.00121.0010,793
04 Nov 2019127.00133.65125.30127.00121.9632,413
01 Nov 2019133.65133.65127.35130.00124.8428,622
31 Oct 2019134.00134.00130.46130.00124.8426,176
30 Oct 2019130.20133.00127.50130.50125.3295,613
29 Oct 2019130.00134.82126.00126.00121.00336,134
28 Oct 2019127.00128.14121.78127.00121.96869,298
25 Oct 2019125.00125.00121.78124.50119.5612,382
24 Oct 2019120.00124.00119.19124.00119.08850,826
23 Oct 2019117.00119.04117.00119.00114.2711,638
22 Oct 2019116.22117.85115.26117.50112.8312,396
21 Oct 2019113.88116.70113.33113.50108.997,650
18 Oct 2019115.00116.95113.33113.50108.9914,977
17 Oct 2019115.00115.00110.40115.00110.4327,060
16 Oct 2019112.00112.00109.00112.00107.55442,386
15 Oct 2019104.00111.00104.00111.00106.59108,917
14 Oct 2019110.00110.00103.65110.00105.63150,274
11 Oct 2019105.00110.00102.00110.00105.63891,764
10 Oct 2019115.00118.40100.00105.00100.832,402,435
09 Oct 2019115.00120.00115.00115.00110.4321,299
08 Oct 2019119.00120.00115.00115.00110.4336,446
07 Oct 2019121.00121.00118.00118.50113.7963,125
04 Oct 2019124.00125.00122.04122.50117.6416,255
03 Oct 2019121.00125.00121.00121.00116.2016,096
02 Oct 2019127.00127.00120.00122.00117.1669,020
01 Oct 2019123.00126.94123.00124.00119.085,442
30 Sep 2019126.00126.22122.11125.00120.0440,968
27 Sep 2019120.00124.00120.00123.00118.1235,753
26 Sep 2019124.00124.00119.00122.00117.166,213
25 Sep 2019120.00123.00120.00122.50117.6416,195
24 Sep 2019121.00123.75121.00123.50118.603,265
23 Sep 2019119.00123.00119.00120.00115.2313,997
20 Sep 2019122.00123.92120.00121.00116.2091,532
19 Sep 2019123.00123.00117.15118.50113.7943,008
18 Sep 2019122.00124.25119.00124.00119.08571,758
17 Sep 2019122.00122.00119.76121.00116.201,242,952
16 Sep 2019122.00123.90121.42122.00117.16166,204
13 Sep 2019123.00127.00121.85127.00121.9658,035
12 Sep 2019122.00124.00122.00122.50117.6426,736
11 Sep 2019125.00125.88121.88121.50116.6823,856
10 Sep 2019125.00126.00125.00126.00121.005,996
09 Sep 2019127.00127.00125.00125.00120.0410,515
06 Sep 2019125.00128.15125.00125.00120.048,759
05 Sep 2019126.00128.00125.00125.00120.0419,688
04 Sep 2019125.00129.90125.00125.00120.0416,926
03 Sep 2019125.00129.60125.00125.00120.0414,507
02 Sep 2019130.00130.00127.00128.00122.9226,436
30 Aug 2019126.00128.34125.00127.00121.9616,287
*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