Share Name Share Symbol Market Type Share ISIN Share Description
Morses Club LSE:MCL London Ordinary Share GB00BZ6C4F71 ORD GBP0.01
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 119.00p 118.25p 123.00p - - - 244 08:27:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial - - - - 154.11

Morses Club (MCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017119+1.50+1.28%117.25123.52,113,526
17 Aug 2017117.499990.000.00%117.49999119.753,816
16 Aug 2017117.49999+1.50+1.29%115117.499996,793
15 Aug 2017116+1.00+0.87%1161162,819
14 Aug 20171150.000.00%115119.7547,408
11 Aug 2017115+7.00+6.48%113.99999115.2512,020
10 Aug 2017108+2.00+1.89%107.25111.751,519,657
09 Aug 2017105.99999-5.50-4.93%10511069,078
08 Aug 2017111.50.000.00%109111.518,231
07 Aug 2017111.5-2.50-2.19%111.5115144,021
04 Aug 2017113.99999+2.00+1.79%112.25113.9999943,930
03 Aug 2017112-1.50-1.32%1121128,586
02 Aug 2017113.49999-1.25-1.09%113.4999911729,572
01 Aug 2017114.750.000.00%114.75115.7536,810
31 Jul 2017114.75-8.00-6.52%111120.251,426,968
28 Jul 2017122.75-5.75-4.47%115125.25154,745
27 Jul 2017128.50.000.00%125.2513255,684
26 Jul 2017128.5-1.50-1.15%125128.546,216
25 Jul 2017130-0.50-0.38%13013346,168
24 Jul 2017130.5-2.25-1.69%130.5130.5334,036
21 Jul 2017132.75-2.25-1.67%132135570,815
Download more Morses Club Historical Data

Morses Club (MCL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week119.75123.5115118.90163k2M435k-0.75-0.63%
1 Month130.5133105115.75513k2M306k-11.5-8.81%
3 Months132.75135.75105123.811606M345k-13.75-10.36%
6 Months112137.75105124.2481012M305k76.25%
1 Year105.625137.75103.25123.6177012M177k13.37512.66%
3 Years115137.7584120.2342012M160k43.48%
5 Years115137.7584120.2342012M160k43.48%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20170821 08:15:30