Dark

MCL
MORSES CLUB PLC
stock LSE

Inactive

Feb 10, 2023

0.0021GBP-35.285%(-0.0011)12,542,035

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-10	0.00350	0.00410	0.00100	0.002100	-35.285%	12,542,035	0.000%
2023-02-09	0.00249	0.00330	0.00210	0.003245	+24.808%	9,086,018	-35.285%
2023-02-08	0.00290	0.00330	0.00240	0.002600	0.000%	7,886,126	-19.231%
2023-02-07	0.00330	0.00350	0.00260	0.002600	-28.767%	5,639,604	-19.231%
2023-02-06	0.00400	0.00500	0.00330	0.003650	-17.607%	7,675,081	-42.466%
2023-02-03	0.00800	0.00800	0.00300	0.004430	-40.933%	13,074,649	-52.596%
2023-02-02	0.00680	0.00800	0.00672	0.007500	+12.782%	6,252,761	-72.000%
2023-02-01	0.00710	0.00780	0.00600	0.006650	-5.271%	11,318,399	-68.421%
2023-01-31	0.00680	0.01330	0.00680	0.007020	+17.983%	43,990,508	-70.085%
2023-01-30	0.00690	0.00690	0.00600	0.005950	-13.768%	2,635,560	-64.706%
2023-01-27	0.00650	0.00690	0.00600	0.006900	-6.122%	3,367,957	-69.565%
2023-01-26	0.00708	0.00708	0.00668	0.007350	-7.314%	7,180,958	-71.429%
2023-01-25	0.00890	0.00890	0.00890	0.007930	-9.578%	2,944,687	-73.518%
2023-01-24	0.00848	0.00970	0.00848	0.008770	-5.189%	5,369,465	-76.055%
2023-01-23	0.00946	0.00998	0.00946	0.009250	-11.905%	4,398,612	-77.297%
2023-01-20	0.00910	0.01200	0.00902	0.010500	+16.667%	12,594,162	-80.000%
2023-01-19	0.00800	0.01300	0.00800	0.009000	+2.857%	22,798,320	-76.667%
2023-01-18	0.01000	0.01000	0.00700	0.008750	-10.256%	9,109,633	-76.000%
2023-01-17	0.01200	0.01225	0.00902	0.009750	-17.373%	14,816,713	-78.462%
2023-01-16	0.01375	0.01900	0.01180	0.011800	-17.770%	27,186,150	-82.203%
2023-01-13	0.00390	0.02000	0.00390	0.014350	+205.970%	97,833,883	-85.366%
2023-01-12	0.00900	0.00900	0.00300	0.004690	-59.569%	41,787,955	-55.224%
2023-01-11	0.01105	0.01105	0.01105	0.011600	0.000%	16,221	-81.897%
2023-01-10	0.01105	0.01105	0.01105	0.011600	+1.754%	161,896	-81.897%
2023-01-09	0.01260	0.01260	0.01145	0.011400	-5.394%	470,296	-81.579%
2023-01-05	0.01200	0.01260	0.01160	0.012050	+1.688%	86,680	-82.573%
2023-01-04	0.01210	0.01210	0.01210	0.011850	-1.863%	220,930	-82.278%
2023-01-03	0.01200	0.01200	0.01200	0.012075	+1.899%	988,829	-82.609%
2022-12-30	0.01185	0.01190	0.01160	0.011850	-1.455%	267,135	-82.278%
2022-12-29	0.01250	0.01250	0.01220	0.012025	-1.434%	271,575	-82.536%
2022-12-28	0.01180	0.01255	0.01180	0.012200	-4.314%	311,903	-82.787%
2022-12-22	0.01165	0.01165	0.01165	0.012750	+2.823%	6,671	-83.529%
2022-12-21	0.01200	0.01200	0.01185	0.012400	+2.905%	447,995	-83.065%
2022-12-20	0.01165	0.01245	0.01165	0.012050	-9.228%	1,203,207	-82.573%
2022-12-19	0.01020	0.01330	0.01020	0.013275	+14.194%	1,491,698	-84.181%
2022-12-16	0.01260	0.01260	0.01175	0.011625	-3.326%	731,664	-81.935%
2022-12-15	0.01025	0.01050	0.01000	0.012025	-4.563%	999,033	-82.536%
2022-12-13	0.02210	0.02210	0.01200	0.012600	-46.947%	4,659,194	-83.333%
2022-12-12	0.02260	0.02260	0.02260	0.023750	-6.863%	60,050	-91.158%
2022-12-09	0.02250	0.02690	0.02250	0.025500	+0.990%	171,872	-91.765%
2022-12-06	0.02100	0.02300	0.02100	0.025250	+3.061%	216,832	-91.683%
2022-12-05	0.02530	0.02530	0.02520	0.024500	-16.949%	132,459	-91.429%
2022-12-01	0.03000	0.03000	0.02950	0.029500	-0.338%	148,487	-92.881%
2022-11-30	0.02960	0.02960	0.02960	0.029600	+22.062%	424,466	-92.905%
2022-11-25	0.02560	0.02560	0.02550	0.024250	-9.515%	161,305	-91.340%
2022-11-24	0.02500	0.02810	0.02500	0.026800	-3.770%	316,417	-92.164%
2022-11-23	0.02710	0.02710	0.02700	0.027850	+3.148%	229,624	-92.460%
2022-11-21	0.02500	0.02500	0.02500	0.027000	+5.058%	76,222	-92.222%
2022-11-18	0.02940	0.02940	0.02940	0.025700	-3.019%	173,030	-91.829%
2022-11-17	0.02610	0.02610	0.02560	0.026500	+7.071%	224,288	-92.075%
2022-11-16	0.02500	0.02500	0.02500	0.024750	+6.452%	141,441	-91.515%
2022-11-15	0.02230	0.02250	0.01995	0.023250	-3.125%	2,013,457	-90.968%
2022-11-14	0.02670	0.02670	0.02500	0.024000	-6.250%	391,316	-91.250%
2022-11-11	0.02610	0.02620	0.02400	0.025600	+2.811%	1,241,446	-91.797%
2022-11-10	0.02410	0.02640	0.02410	0.024900	+1.426%	493,658	-91.566%
2022-11-09	0.02490	0.02490	0.02360	0.024550	+1.237%	207,129	-91.446%
2022-11-08	0.02410	0.02490	0.02410	0.024250	-1.020%	340,203	-91.340%
2022-11-07	0.02500	0.02500	0.02400	0.024500	+1.660%	316,221	-91.429%
2022-11-04	0.02510	0.02510	0.02400	0.024100	-3.600%	620,640	-91.286%
2022-11-02	0.02390	0.02510	0.02000	0.025000	+1.420%	2,409,662	-91.600%
2022-11-01	0.02850	0.02850	0.02300	0.024650	-19.837%	1,640,335	-91.481%
2022-10-31	0.03000	0.03200	0.03000	0.030750	-3.605%	264,776	-93.171%
2022-10-28	0.02890	0.02990	0.02890	0.031900	+6.689%	237,988	-93.417%
2022-10-26	0.03330	0.03330	0.03000	0.029900	-7.858%	530,763	-92.977%
2022-10-25	0.03280	0.03310	0.03250	0.032450	+1.406%	372,635	-93.529%
2022-10-24	0.03500	0.03600	0.03150	0.032000	-14.667%	461,976	-93.438%
2022-10-21	0.03410	0.03500	0.03400	0.037500	+7.143%	21,509	-94.400%
2022-10-20	0.03610	0.03610	0.03600	0.035000	-4.762%	115,393	-94.000%
2022-10-19	0.03940	0.03940	0.03940	0.036750	+6.522%	143,047	-94.286%
2022-10-17	0.03490	0.03490	0.03300	0.034500	-12.658%	1,180,033	-93.913%
2022-10-14	0.03060	0.04610	0.03060	0.039500	+25.596%	4,853,531	-94.684%
2022-10-12	0.03250	0.03250	0.03060	0.031450	-8.443%	677,747	-93.323%
2022-10-11	0.03590	0.03590	0.03590	0.034350	+1.778%	152,113	-93.886%
2022-10-10	0.03460	0.03890	0.03300	0.033750	-4.391%	546,754	-93.778%
2022-10-06	0.03410	0.03500	0.03410	0.035300	-3.288%	73,260	-94.051%
2022-10-05	0.03800	0.03800	0.03600	0.036500	+0.690%	72,746	-94.247%
2022-10-04	0.03500	0.03500	0.03500	0.036250	-3.333%	97,391	-94.207%
2022-10-03	0.03760	0.04000	0.03760	0.037500	+2.740%	142,831	-94.400%
2022-09-30	0.04500	0.04500	0.03210	0.036500	-26.113%	2,227,124	-94.247%
2022-09-29	0.04870	0.05000	0.04870	0.049400	+4.000%	83,026	-95.749%
2022-09-28	0.04340	0.05000	0.04330	0.047500	+7.588%	463,608	-95.579%
2022-09-27	0.04600	0.04600	0.04400	0.044150	-7.248%	284,080	-95.243%
2022-09-26	0.04810	0.04810	0.04530	0.047600	-2.259%	589,173	-95.588%
2022-09-23	0.04900	0.04900	0.04900	0.048700	-2.600%	32,181	-95.688%
2022-09-22	0.04870	0.05000	0.04850	0.050000	0.000%	203,552	-95.800%
2022-09-21	0.04830	0.05300	0.04810	0.050000	+1.010%	493,558	-95.800%
2022-09-20	0.05480	0.05480	0.05000	0.049500	-4.808%	432,334	-95.758%
2022-09-16	0.05480	0.05480	0.05200	0.052000	+0.971%	214,421	-95.962%
2022-09-14	0.05200	0.05200	0.05200	0.051500	-3.738%	66,114	-95.922%
2022-09-13	0.05420	0.05500	0.05400	0.053500	-6.957%	74,614	-96.075%
2022-09-08	0.05880	0.05880	0.05880	0.057500	+0.701%	227,140	-96.348%
2022-09-07	0.05780	0.05780	0.05780	0.057100	+7.736%	234,502	-96.322%
2022-09-06	0.05480	0.05500	0.05400	0.053000	-5.188%	115,992	-96.038%
2022-09-05	0.05300	0.05780	0.05300	0.055900	+4.486%	177,601	-96.243%
2022-09-02	0.05100	0.05400	0.05100	0.053500	+2.885%	344,372	-96.075%
2022-09-01	0.05480	0.05500	0.05200	0.052000	-1.328%	352,629	-95.962%
2022-08-31	0.05400	0.05400	0.05140	0.052700	-1.495%	22,035	-96.015%
2022-08-30	0.05300	0.05460	0.05200	0.053500	+2.885%	218,666	-96.075%
2022-08-26	0.05680	0.05680	0.05240	0.052000	-5.797%	423,958	-95.962%
2022-08-25	0.05600	0.05600	0.05280	0.055200	-4.828%	383,188	-96.196%
2022-08-24	0.05960	0.05960	0.05800	0.058000	+3.203%	459,195	-96.379%
2022-08-23	0.05500	0.05800	0.05400	0.056200	+1.444%	593,202	-96.263%
2022-08-22	0.06000	0.06000	0.05400	0.055400	-3.819%	203,664	-96.209%
2022-08-19	0.05480	0.05720	0.05420	0.057600	+2.128%	474,404	-96.354%
2022-08-18	0.05620	0.06240	0.05620	0.056400	+3.676%	195,710	-96.277%
2022-08-17	0.05920	0.05920	0.05400	0.054400	-5.061%	539,092	-96.140%
2022-08-16	0.05500	0.05500	0.05500	0.057300	+7.103%	68,295	-96.335%
2022-08-15	0.05500	0.05580	0.05000	0.053500	-1.835%	1,327,851	-96.075%
2022-08-12	0.05520	0.05920	0.05220	0.054500	+10.101%	1,207,095	-96.147%
2022-08-11	0.05220	0.05300	0.05000	0.049500	-0.602%	718,531	-95.758%
2022-08-09	0.05200	0.05200	0.05000	0.049800	-1.484%	356,076	-95.783%
2022-08-08	0.05260	0.05260	0.05260	0.050550	+5.312%	645,317	-95.846%
2022-08-05	0.04770	0.04840	0.04770	0.048000	+2.128%	186,074	-95.625%
2022-08-03	0.04690	0.04900	0.04630	0.047000	-1.053%	750,583	-95.532%
2022-08-02	0.04800	0.04800	0.04800	0.047500	-0.524%	271,905	-95.579%
2022-08-01	0.05000	0.05000	0.04700	0.047750	-3.535%	557,233	-95.602%
2022-07-29	0.05160	0.05160	0.04950	0.049500	-1.493%	537,601	-95.758%
2022-07-28	0.05000	0.05000	0.05000	0.050250	-1.277%	70,432	-95.821%
2022-07-27	0.05100	0.05200	0.05000	0.050900	-0.196%	99,140	-95.874%
2022-07-26	0.05200	0.05240	0.05000	0.051000	-5.556%	381,295	-95.882%
2022-07-25	0.05120	0.05500	0.05120	0.054000	-1.818%	680,683	-96.111%
2022-07-22	0.05000	0.06500	0.04750	0.055000	+17.271%	2,344,994	-96.182%
2022-07-21	0.05020	0.05400	0.04900	0.046900	-8.932%	787,659	-95.522%
2022-07-20	0.06000	0.06000	0.04790	0.051500	-39.340%	9,654,803	-95.922%
2022-07-19	0.08860	0.08860	0.08800	0.084900	-0.118%	164,002	-97.527%
2022-07-18	0.08020	0.08020	0.08020	0.085000	+4.551%	36,659	-97.529%
2022-07-15	0.08260	0.08260	0.08260	0.081300	-0.611%	49,297	-97.417%
2022-07-12	0.08000	0.09000	0.08000	0.081800	+3.939%	24,468	-97.433%
2022-07-11	0.08000	0.08000	0.07760	0.078700	-1.625%	108,851	-97.332%
2022-07-08	0.07700	0.08000	0.07700	0.080000	-0.744%	135,910	-97.375%
2022-07-07	0.07800	0.07800	0.07800	0.080600	+0.750%	99,838	-97.395%
2022-07-05	0.08000	0.08300	0.08000	0.080000	-4.535%	272,957	-97.375%
2022-07-04	0.09000	0.09000	0.09000	0.083800	+4.359%	168,114	-97.494%
2022-07-01	0.08300	0.08300	0.07760	0.080300	-5.083%	253,808	-97.385%
2022-06-30	0.08700	0.08700	0.08300	0.084600	-2.197%	118,566	-97.518%
2022-06-29	0.09000	0.09000	0.09000	0.086500	+4.217%	69,500	-97.572%
2022-06-28	0.08500	0.09000	0.08500	0.083000	+8.214%	26,186	-97.470%
2022-06-27	0.08280	0.08280	0.08020	0.076700	-7.590%	79,176	-97.262%
2022-06-24	0.08120	0.08120	0.08100	0.083000	+0.242%	213,712	-97.470%
2022-06-23	0.08400	0.08400	0.08120	0.082800	-1.193%	109,763	-97.464%
2022-06-21	0.08900	0.08980	0.07720	0.083800	-19.423%	872,923	-97.494%
2022-06-20	0.10800	0.10800	0.10000	0.104000	-0.952%	230,313	-97.981%
2022-06-17	0.10800	0.10800	0.10800	0.105000	-0.943%	57,361	-98.000%
2022-06-16	0.10500	0.10500	0.10500	0.106000	-5.778%	310,109	-98.019%
2022-06-15	0.10500	0.11000	0.10500	0.112500	+4.895%	19,181	-98.133%
2022-06-14	0.10000	0.10500	0.10000	0.107250	+4.634%	303,878	-98.042%
2022-06-13	0.10550	0.10550	0.10000	0.102500	-21.154%	227,700	-97.951%
2022-06-08	0.13000	0.14000	0.12500	0.130000	+1.563%	1,947,704	-98.385%
2022-06-07	0.12000	0.13850	0.11500	0.128000	+10.823%	2,283,012	-98.359%
2022-06-06	0.10100	0.11600	0.09780	0.115500	+15.500%	1,563,133	-98.182%
2022-06-01	0.09460	0.10000	0.09020	0.100000	+14.286%	597,080	-97.900%
2022-05-31	0.07000	0.08200	0.07000	0.087500	+29.822%	1,932,224	-97.600%
2022-05-30	0.06700	0.06900	0.06200	0.067400	+8.710%	1,273,121	-96.884%
2022-05-27	0.06800	0.06800	0.06180	0.062000	-8.148%	535,603	-96.613%
2022-05-26	0.05700	0.06500	0.05600	0.067500	+21.622%	1,370,011	-96.889%
2022-05-25	0.08000	0.08000	0.05000	0.055500	-31.056%	13,749,909	-96.216%
2022-05-24	0.07660	0.08060	0.07660	0.080500	+2.287%	293,423	-97.391%
2022-05-20	0.07920	0.08020	0.07820	0.078700	-0.631%	974,186	-97.332%
2022-05-19	0.08020	0.08040	0.07940	0.079200	-4.578%	1,206,075	-97.348%
2022-05-18	0.08180	0.08340	0.08100	0.083000	+0.484%	1,273,252	-97.470%
2022-05-17	0.08500	0.08500	0.08180	0.082600	-6.136%	2,448,651	-97.458%
2022-05-16	0.08980	0.09120	0.08600	0.088000	+1.149%	731,430	-97.614%
2022-05-13	0.09000	0.09000	0.08000	0.087000	-3.333%	3,876,887	-97.586%
2022-05-12	0.09580	0.09580	0.09000	0.090000	-8.629%	940,213	-97.667%
2022-05-11	0.09940	0.09940	0.09500	0.098500	-0.505%	130,609	-97.868%
2022-05-10	0.10000	0.10300	0.09500	0.099000	+2.062%	97,931	-97.879%
2022-05-09	0.09620	0.09680	0.09000	0.097000	-1.822%	241,443	-97.835%
2022-05-06	0.10000	0.10000	0.09360	0.098800	-1.200%	1,481,736	-97.874%
2022-05-05	0.09640	0.10500	0.09640	0.100000	+2.564%	459,432	-97.900%
2022-05-04	0.10000	0.10100	0.09640	0.097500	-7.143%	1,213,708	-97.846%
2022-05-03	0.10250	0.10250	0.10000	0.105000	-0.709%	90,035	-98.000%
2022-04-29	0.10850	0.10850	0.10150	0.105750	+1.683%	226,703	-98.014%
2022-04-28	0.11100	0.11100	0.10000	0.104000	-6.095%	746,244	-97.981%
2022-04-27	0.11200	0.11200	0.10500	0.110750	-1.991%	714,138	-98.104%
2022-04-26	0.11050	0.11400	0.11050	0.113000	-0.659%	1,717,394	-98.142%
2022-04-25	0.11500	0.11500	0.11000	0.113750	-1.515%	238,640	-98.154%
2022-04-22	0.11250	0.11800	0.11250	0.115500	-0.431%	218,401	-98.182%
2022-04-21	0.11500	0.11950	0.11100	0.116000	+0.651%	250,146	-98.190%
2022-04-20	0.11500	0.11800	0.11200	0.115250	-2.743%	659,996	-98.178%
2022-04-19	0.11700	0.11750	0.11700	0.118500	-3.659%	596,488	-98.228%
2022-04-14	0.11200	0.11500	0.11200	0.123000	+6.957%	465,843	-98.293%
2022-04-13	0.11600	0.12000	0.11400	0.115000	-0.862%	395,640	-98.174%
2022-04-12	0.11400	0.11400	0.11400	0.116000	+1.754%	295,203	-98.190%
2022-04-11	0.11400	0.11600	0.11400	0.114000	-2.564%	315,069	-98.158%
2022-04-08	0.11200	0.11200	0.11200	0.117000	+1.739%	153,893	-98.205%
2022-04-07	0.11500	0.12000	0.11500	0.115000	+0.218%	424,328	-98.174%
2022-04-06	0.12550	0.12550	0.11350	0.114750	-4.574%	876,871	-98.170%
2022-04-05	0.12000	0.12050	0.11700	0.120250	-0.620%	1,099,320	-98.254%
2022-04-04	0.11750	0.11750	0.11750	0.121000	+3.863%	259,657	-98.264%
2022-04-01	0.11800	0.11800	0.11750	0.116500	+1.085%	380,179	-98.197%
2022-03-31	0.11950	0.11950	0.11500	0.115250	-1.915%	893,539	-98.178%
2022-03-30	0.12700	0.12750	0.11750	0.117500	-3.885%	1,637,220	-98.213%
2022-03-29	0.11800	0.12250	0.11800	0.122250	-1.411%	631,990	-98.282%
2022-03-25	0.12900	0.12900	0.12000	0.124000	+1.224%	136,195	-98.306%
2022-03-24	0.11950	0.12500	0.11900	0.122500	0.000%	1,643,924	-98.286%
2022-03-23	0.12500	0.12500	0.12150	0.122500	-0.810%	167,910	-98.286%
2022-03-22	0.12450	0.12900	0.12000	0.123500	+1.856%	525,065	-98.300%
2022-03-21	0.11850	0.12450	0.11850	0.121250	+2.537%	624,293	-98.268%
2022-03-18	0.11700	0.12000	0.11650	0.118250	-0.630%	112,340	-98.224%
2022-03-17	0.12050	0.12300	0.12000	0.119000	+2.146%	409,423	-98.235%
2022-03-16	0.11900	0.11900	0.11800	0.116500	-1.895%	620,862	-98.197%
2022-03-15	0.12000	0.12050	0.11500	0.118750	+0.636%	269,304	-98.232%
2022-03-14	0.12800	0.12800	0.11100	0.118000	-5.030%	855,404	-98.220%
2022-03-11	0.12700	0.12900	0.12400	0.124250	-4.971%	909,360	-98.310%
2022-03-10	0.13050	0.13400	0.12700	0.130750	+3.360%	855,563	-98.394%
2022-03-09	0.13250	0.13350	0.12100	0.126500	+2.429%	1,830,761	-98.340%
2022-03-08	0.12400	0.12400	0.12000	0.123500	-4.264%	269,620	-98.300%
2022-03-07	0.13500	0.14000	0.12800	0.129000	-2.642%	847,231	-98.372%
2022-03-04	0.14000	0.15000	0.13000	0.132500	-2.214%	1,072,404	-98.415%
2022-03-03	0.14250	0.14550	0.13000	0.135500	+9.274%	5,627,393	-98.450%
2022-03-01	0.13200	0.13200	0.11800	0.124000	-8.487%	898,428	-98.306%
2022-02-28	0.13150	0.13850	0.13000	0.135500	+0.557%	658,695	-98.450%
2022-02-25	0.13050	0.13500	0.12900	0.134750	+0.748%	260,987	-98.442%
2022-02-24	0.14000	0.14200	0.12800	0.133750	-4.804%	1,044,076	-98.430%
2022-02-23	0.15300	0.15300	0.14050	0.140500	-5.705%	994,900	-98.505%
2022-02-22	0.14500	0.15950	0.13200	0.149000	+0.506%	2,275,636	-98.591%
2022-02-21	0.30000	0.30100	0.13750	0.148250	-64.744%	13,074,013	-98.583%
2022-02-18	0.43800	0.43800	0.41100	0.420500	-2.209%	144,489	-99.501%
2022-02-17	0.45300	0.45400	0.40900	0.430000	-10.788%	1,094,979	-99.512%
2022-02-16	0.46800	0.48200	0.45200	0.482000	+0.104%	131,481	-99.564%
2022-02-15	0.48900	0.48900	0.48900	0.481500	+1.262%	19,450	-99.564%
2022-02-14	0.46100	0.48900	0.45600	0.475500	-1.959%	82,381	-99.558%
2022-02-11	0.46400	0.48500	0.46400	0.485000	+0.937%	286,370	-99.567%
2022-02-10	0.49600	0.49600	0.48900	0.480500	+1.158%	54,158	-99.563%
2022-02-09	0.47900	0.48000	0.47000	0.475000	-2.564%	84,805	-99.558%
2022-02-08	0.48000	0.49700	0.48000	0.487500	+1.036%	173,077	-99.569%
2022-02-07	0.44000	0.47000	0.44000	0.482500	+11.432%	439,603	-99.565%
2022-02-04	0.43500	0.43700	0.42900	0.433000	-0.460%	190,212	-99.515%
2022-02-03	0.42000	0.43900	0.42000	0.435000	+1.163%	231,682	-99.517%
2022-02-02	0.44900	0.44900	0.43000	0.430000	-2.273%	302,993	-99.512%
2022-02-01	0.45000	0.45000	0.43800	0.440000	-2.222%	99,730	-99.523%
2022-01-31	0.45000	0.45000	0.43500	0.450000	0.000%	197,280	-99.533%
2022-01-28	0.45900	0.46500	0.44100	0.450000	-1.316%	265,993	-99.533%
2022-01-27	0.48400	0.48400	0.43700	0.456000	-0.870%	471,266	-99.539%
2022-01-26	0.52000	0.52000	0.46000	0.460000	-11.538%	774,792	-99.543%
2022-01-25	0.54000	0.54000	0.49000	0.520000	-3.704%	583,572	-99.596%
2022-01-24	0.56000	0.56000	0.52400	0.540000	-4.594%	169,562	-99.611%
2022-01-21	0.57000	0.57000	0.55000	0.566000	-1.565%	70,331	-99.629%
2022-01-20	0.56600	0.58600	0.56600	0.575000	+0.877%	58,597	-99.635%
2022-01-19	0.58000	0.58600	0.56800	0.570000	-1.384%	63,802	-99.632%
2022-01-18	0.58800	0.58800	0.57400	0.578000	-0.687%	19,502	-99.637%
2022-01-17	0.57400	0.57400	0.57000	0.582000	-0.172%	116,458	-99.639%
2022-01-14	0.58800	0.58800	0.58800	0.583000	+0.517%	15,494	-99.640%
2022-01-13	0.58600	0.58600	0.56000	0.580000	-0.344%	423,777	-99.638%
2022-01-12	0.60000	0.60000	0.58200	0.582000	-4.746%	115,097	-99.639%
2022-01-11	0.61200	0.61800	0.59000	0.611000	-0.489%	181,825	-99.656%
2022-01-10	0.62600	0.62600	0.61000	0.614000	+0.656%	97,733	-99.658%
2022-01-07	0.61000	0.61000	0.60600	0.610000	-1.294%	147,916	-99.656%
2022-01-06	0.63000	0.63000	0.60000	0.618000	-1.278%	61,936	-99.660%
2022-01-05	0.59000	0.60600	0.59000	0.626000	+5.743%	163,052	-99.665%
2022-01-04	0.59000	0.60400	0.58000	0.592000	+2.069%	155,367	-99.645%
2021-12-31	0.58800	0.58800	0.57600	0.580000	0.000%	29,432	-99.638%
2021-12-30	0.57000	0.57000	0.57000	0.580000	+1.754%	36,094	-99.638%
2021-12-29	0.57200	0.58200	0.57000	0.570000	0.000%	112,941	-99.632%
2021-12-23	0.55000	0.57600	0.55000	0.570000	+1.786%	65,922	-99.632%
2021-12-22	0.55000	0.56000	0.55000	0.560000	+1.818%	78,588	-99.625%
2021-12-21	0.55400	0.56000	0.54400	0.550000	-1.786%	81,319	-99.618%
2021-12-20	0.55800	0.56000	0.54000	0.560000	-1.754%	241,674	-99.625%
2021-12-16	0.56000	0.57000	0.56000	0.570000	+1.604%	28,013	-99.632%
2021-12-14	0.54400	0.57000	0.54400	0.561000	+7.885%	77,127	-99.626%
2021-12-13	0.56200	0.58000	0.52000	0.520000	-7.143%	357,263	-99.596%
2021-12-10	0.57200	0.57200	0.56000	0.560000	-2.778%	27,859	-99.625%
2021-12-09	0.57800	0.58600	0.57200	0.576000	-1.031%	59,752	-99.635%
2021-12-07	0.57200	0.57200	0.57200	0.582000	+3.929%	53,789	-99.639%
2021-12-02	0.56800	0.56800	0.56000	0.560000	-3.448%	30,894	-99.625%
2021-12-01	0.56000	0.57000	0.56000	0.580000	0.000%	106,602	-99.638%
2021-11-30	0.56600	0.58000	0.55800	0.580000	+0.346%	93,170	-99.638%
2021-11-29	0.57600	0.58000	0.55600	0.578000	0.000%	209,760	-99.637%
2021-11-26	0.58000	0.58600	0.57400	0.578000	-3.667%	110,449	-99.637%
2021-11-25	0.59400	0.60000	0.59000	0.600000	-0.662%	79,708	-99.650%
2021-11-24	0.60000	0.60400	0.60000	0.604000	0.000%	10,886	-99.652%
2021-11-23	0.61200	0.61800	0.60000	0.604000	-1.629%	85,019	-99.652%
2021-11-22	0.61000	0.62000	0.60600	0.614000	+1.320%	64,382	-99.658%
2021-11-19	0.61400	0.61400	0.60600	0.606000	-2.258%	31,408	-99.653%
2021-11-18	0.61400	0.63200	0.60000	0.620000	-0.958%	112,507	-99.661%
2021-11-17	0.61600	0.62600	0.61600	0.626000	+1.459%	77,548	-99.665%
2021-11-16	0.64000	0.64000	0.61000	0.617000	-1.908%	74,158	-99.660%
2021-11-15	0.62600	0.62600	0.61800	0.629000	+0.479%	57,647	-99.666%
2021-11-12	0.63600	0.63600	0.62200	0.626000	0.000%	40,161	-99.665%
2021-11-11	0.62200	0.62200	0.62200	0.626000	0.000%	19,669	-99.665%
2021-11-10	0.62400	0.63000	0.62400	0.626000	-0.159%	25,539	-99.665%
2021-11-09	0.62600	0.62600	0.62600	0.627000	+2.117%	69,275	-99.665%
2021-11-08	0.61200	0.61800	0.61200	0.614000	+0.327%	44,056	-99.658%
2021-11-05	0.61400	0.61400	0.61200	0.612000	+2.000%	42,028	-99.657%
2021-11-04	0.61400	0.61600	0.60000	0.600000	-2.913%	145,212	-99.650%
2021-11-03	0.62000	0.62000	0.61400	0.618000	-0.323%	85,715	-99.660%
2021-11-02	0.61800	0.62000	0.61800	0.620000	+0.977%	13,109	-99.661%
2021-11-01	0.63200	0.63200	0.61400	0.614000	-6.116%	57,946	-99.658%
2021-10-13	0.67000	0.69000	0.64000	0.654000	-2.096%	67,569	-99.679%
2021-10-12	0.67400	0.67400	0.65200	0.668000	+1.829%	4,515	-99.686%
2021-10-11	0.65000	0.67000	0.65000	0.656000	+0.923%	27,358	-99.680%
2021-10-08	0.68000	0.68000	0.65000	0.650000	-2.256%	396,759	-99.677%
2021-10-07	0.72000	0.72000	0.62000	0.665000	-7.123%	971,888	-99.684%
2021-10-06	0.72400	0.73000	0.71400	0.716000	-1.918%	183,582	-99.707%
2021-10-05	0.73600	0.75800	0.71000	0.730000	-0.815%	265,288	-99.712%
2021-10-04	0.77800	0.77800	0.73000	0.736000	-4.416%	169,397	-99.715%
2021-10-01	0.78000	0.78000	0.74000	0.770000	0.000%	100,160	-99.727%
2021-09-30	0.78400	0.81800	0.77000	0.770000	-1.786%	29,260	-99.727%
2021-09-29	0.79600	0.79600	0.75800	0.784000	-0.759%	152,266	-99.732%
2021-09-28	0.79800	0.80000	0.79000	0.790000	+0.254%	71,117	-99.734%
2021-09-27	0.80000	0.80000	0.78200	0.788000	-0.756%	25,770	-99.734%
2021-09-24	0.78800	0.80000	0.78800	0.794000	-0.251%	12,712	-99.736%
2021-09-23	0.79800	0.79800	0.79600	0.796000	+2.051%	13,728	-99.736%
2021-09-22	0.78000	0.79800	0.78000	0.780000	0.000%	18,577	-99.731%
2021-09-21	0.79800	0.79800	0.77600	0.780000	-0.510%	35,781	-99.731%
2021-09-20	0.78200	0.80000	0.77600	0.784000	-0.634%	70,307	-99.732%
2021-09-17	0.79000	0.81000	0.79000	0.789000	+1.154%	52,735	-99.734%
2021-09-16	0.78800	0.79000	0.78800	0.780000	-1.266%	29,952	-99.731%
2021-09-15	0.78400	0.79000	0.78400	0.790000	+1.282%	41,791	-99.734%
2021-09-14	0.77200	0.78000	0.76000	0.780000	+0.386%	88,745	-99.731%
2021-09-13	0.77200	0.79000	0.77200	0.777000	-0.639%	43,485	-99.730%
2021-09-10	0.78800	0.79000	0.77400	0.782000	+2.356%	48,915	-99.731%
2021-09-09	0.74600	0.77000	0.74000	0.764000	+3.243%	476,773	-99.725%
2021-09-08	0.74000	0.75000	0.72600	0.740000	0.000%	38,333	-99.716%
2021-09-07	0.74400	0.74400	0.72000	0.740000	-0.804%	421,729	-99.716%
2021-09-06	0.74800	0.75000	0.73000	0.746000	-0.267%	128,545	-99.718%
2021-09-03	0.75200	0.75200	0.74400	0.748000	-1.579%	117,467	-99.719%
2021-09-02	0.72400	0.75200	0.71200	0.760000	+3.542%	481,840	-99.724%
2021-09-01	0.73800	0.73800	0.72400	0.734000	-0.542%	167,851	-99.714%
2021-08-31	0.74800	0.74800	0.73600	0.738000	-1.072%	109,504	-99.715%
2021-08-27	0.75200	0.75200	0.74600	0.746000	-0.533%	78,336	-99.718%
2021-08-26	0.76200	0.76200	0.75000	0.750000	-0.531%	97,763	-99.720%
2021-08-25	0.77000	0.77000	0.75400	0.754000	-1.823%	91,729	-99.721%
2021-08-24	0.76200	0.76800	0.76200	0.768000	+0.130%	18,150	-99.727%
2021-08-23	0.77600	0.77600	0.77000	0.767000	-0.390%	165,405	-99.726%
2021-08-20	0.80400	0.80400	0.77000	0.770000	-3.750%	74,731	-99.727%
2021-08-19	0.80000	0.80000	0.79800	0.800000	+2.564%	67,789	-99.738%
2021-08-18	0.80600	0.80600	0.78000	0.780000	-3.704%	30,856	-99.731%
2021-08-17	0.80600	0.80600	0.80600	0.810000	-0.246%	64,753	-99.741%
2021-08-16	0.80200	0.82200	0.80000	0.812000	-0.976%	167,354	-99.741%
2021-08-13	0.84800	0.84800	0.81200	0.820000	-0.726%	124,944	-99.744%
2021-08-12	0.82200	0.82600	0.81800	0.826000	+1.350%	72,223	-99.746%
2021-08-11	0.80200	0.82000	0.80200	0.815000	+0.866%	178,922	-99.742%
2021-08-10	0.80200	0.81400	0.80200	0.808000	-0.859%	71,405	-99.740%
2021-08-09	0.85800	0.85800	0.85800	0.815000	+1.875%	46,451	-99.742%
2021-08-06	0.80400	0.81600	0.80000	0.800000	-2.439%	59,691	-99.738%
2021-08-05	0.81000	0.82000	0.81000	0.820000	+1.235%	51,020	-99.744%
2021-08-04	0.85200	0.85200	0.81000	0.810000	-2.410%	22,049	-99.741%
2021-08-03	0.82800	0.86000	0.80000	0.830000	+3.491%	80,576	-99.747%
2021-08-02	0.83600	0.83600	0.80000	0.802000	-2.314%	135,480	-99.738%
2021-07-30	0.85000	0.85200	0.80200	0.821000	-1.084%	59,656	-99.744%
2021-07-29	0.84800	0.85000	0.83000	0.830000	-2.123%	90,806	-99.747%
2021-07-28	0.82800	0.84800	0.82800	0.848000	+0.713%	49,315	-99.752%
2021-07-27	0.86000	0.86000	0.81400	0.842000	-3.218%	68,865	-99.751%
2021-07-26	0.80800	0.87000	0.80800	0.870000	+4.819%	50,796	-99.759%
2021-07-23	0.77200	0.83000	0.77200	0.830000	+6.410%	57,794	-99.747%
2021-07-22	0.78000	0.80000	0.78000	0.780000	+4.839%	65,667	-99.731%
2021-07-21	0.76800	0.77000	0.76800	0.744000	-0.668%	40,920	-99.718%
2021-07-20	0.74000	0.76800	0.74000	0.749000	-1.963%	139,526	-99.720%
2021-07-19	0.79000	0.79000	0.72200	0.764000	-4.141%	379,913	-99.725%
2021-07-16	0.79000	0.81000	0.79000	0.797000	-1.483%	127,759	-99.737%
2021-07-15	0.84400	0.84400	0.81000	0.809000	-4.147%	38,456	-99.740%
2021-07-14	0.83200	0.84400	0.83000	0.844000	+1.442%	121,089	-99.751%
2021-07-13	0.83000	0.83800	0.83000	0.832000	-0.359%	69,701	-99.748%
2021-07-12	0.86800	0.86800	0.84200	0.835000	-1.066%	46,412	-99.749%
2021-07-09	0.85000	0.85000	0.84400	0.844000	-2.540%	36,574	-99.751%
2021-07-07	0.84800	0.86600	0.84000	0.866000	-0.460%	25,347	-99.758%
2021-07-06	0.84200	0.87000	0.83000	0.870000	+2.113%	100,825	-99.759%
2021-07-05	0.85000	0.86800	0.84200	0.852000	+2.651%	145,171	-99.754%
2021-07-02	0.88000	0.88000	0.83000	0.830000	-4.707%	118,047	-99.747%
2021-07-01	0.88800	0.89800	0.86200	0.871000	-2.135%	286,405	-99.759%
2021-06-30	0.91000	0.94200	0.88800	0.890000	+1.136%	102,439	-99.764%
2021-06-29	0.88000	0.88600	0.87600	0.880000	-2.655%	139,007	-99.761%
2021-06-28	0.87000	0.90400	0.86400	0.904000	+0.444%	79,696	-99.768%
2021-06-25	0.90000	0.90000	0.88000	0.900000	+0.446%	55,795	-99.767%
2021-06-24	0.93000	0.93000	0.88000	0.896000	-3.656%	126,731	-99.766%
2021-06-23	0.91200	0.93000	0.88200	0.930000	0.000%	157,758	-99.774%
2021-06-22	0.90000	0.94000	0.90000	0.930000	+9.155%	223,643	-99.774%
2021-06-21	0.84800	0.86600	0.83000	0.852000	+0.235%	286,057	-99.754%
2021-06-18	0.85000	0.85000	0.83000	0.850000	+1.796%	317,983	-99.753%

.dark-mode .HS7RDZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HS7RDZ{ color: #333333; background-color: white; border: 2px solid #333333; }MCLMORSES CLUB PLCstock LSE

MCL
MORSES CLUB PLC
stock LSE