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
  -2.00p -1.38% 143.00p 140.00p 146.00p 142.00p 142.00p 142.00p 32,243 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial - - - - 185.19

Morses Club (MCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 2017145+1.50+1.05%14314967,925
18 Sep 2017143.5-1.13-0.78%140.25147.58,696
15 Sep 2017144.625+0.63+0.43%144.625144.6251,010,022
14 Sep 2017144+0.88+0.61%14414425,966
13 Sep 2017143.125-0.88-0.61%143.125143.12555,565
12 Sep 2017144-3.50-2.37%138145195,867
11 Sep 2017147.50.000.00%147.5147.552,413
08 Sep 2017147.50.000.00%147.5147.556,408
07 Sep 2017147.50.000.00%147.5150298,859
06 Sep 2017147.50.000.00%145.2515050,754
05 Sep 2017147.5-0.50-0.34%147.2515086,723
04 Sep 2017148-5.00-3.27%147.25153204,214
01 Sep 2017153+9.00+6.25%147.75161.25572,234
31 Aug 2017144+13.75+10.56%135145.251,066,550
30 Aug 2017130.25+0.63+0.48%130.25130.2545,514
29 Aug 2017129.625+1.63+1.27%129.625135293,912
25 Aug 2017128-0.50-0.39%12812841,119
24 Aug 2017128.5+0.88+0.69%127128.5836,932
23 Aug 2017127.625-1.88-1.45%127.625127.6253,488
22 Aug 2017129.5+5.50+4.44%126.751301,059,830
21 Aug 2017124+5.00+4.20%118125628,009
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 Week143.125149140.25144.55329k1M234k-0.125-0.09%
1 Month127.625161.25127141.98583k1M262k15.37512.05%
3 Months124.5161.25105127.392006M442k18.514.86%
6 Months118161.25105127.0924012M336k2521.19%
1 Year111161.25103.25125.9802012M199k3228.83%
3 Years115161.2584122.2659012M170k2824.35%
5 Years115161.2584122.2659012M170k2824.35%
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:42 V: D:20170920 23:55:54