Mcbride (MCB) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mcbride

Date Open High Low Close* Volume
14/09/2017 202.25p 210.00p 202.25p 206.00p 100591
13/09/2017 208.75p 208.75p 204.00p 204.75p 152420
12/09/2017 202.75p 206.00p 198.50p 205.00p 137252
11/09/2017 198.00p 198.00p 197.00p 198.00p 25678
08/09/2017 196.50p 198.50p 196.00p 196.75p 22878
07/09/2017 185.00p 206.00p 185.00p 195.25p 526572
06/09/2017 193.00p 193.75p 189.50p 193.75p 135127
05/09/2017 176.00p 190.00p 176.00p 190.00p 227457
04/09/2017 172.00p 184.50p 172.00p 184.50p 204579
01/09/2017 177.50p 177.75p 175.50p 176.50p 55055
31/08/2017 180.00p 180.00p 175.00p 175.50p 54868
30/08/2017 179.75p 179.75p 175.75p 176.25p 32713
29/08/2017 173.75p 180.00p 172.00p 173.00p 21347
25/08/2017 177.75p 177.75p 173.50p 174.25p 14835
24/08/2017 178.00p 179.00p 172.50p 175.00p 68620
23/08/2017 177.75p 178.50p 175.25p 175.25p 20372
22/08/2017 175.00p 180.75p 175.00p 175.00p 11482
21/08/2017 177.50p 180.75p 175.00p 175.50p 7109
18/08/2017 185.75p 185.75p 177.75p 178.50p 17613
17/08/2017 184.50p 185.25p 177.75p 177.75p 39496
16/08/2017 178.25p 185.25p 177.50p 178.25p 62267
15/08/2017 184.75p 184.75p 180.50p 183.50p 28670
14/08/2017 175.25p 183.75p 175.25p 181.50p 72375
11/08/2017 175.25p 182.75p 175.25p 180.00p 37957
10/08/2017 186.25p 187.75p 175.75p 178.00p 143484
09/08/2017 186.25p 189.00p 186.25p 187.50p 17730
08/08/2017 199.75p 199.75p 194.00p 194.25p 37348
07/08/2017 194.00p 199.75p 193.25p 193.25p 37055
04/08/2017 193.75p 194.75p 190.00p 193.50p 56125
03/08/2017 193.75p 193.75p 189.00p 189.50p 44471
02/08/2017 188.50p 193.00p 188.50p 190.75p 36533
01/08/2017 190.00p 190.75p 187.75p 189.50p 237638
31/07/2017 189.00p 189.00p 187.50p 189.00p 43785
28/07/2017 190.00p 190.00p 187.00p 188.00p 64476
27/07/2017 185.75p 188.25p 185.75p 187.25p 41491
26/07/2017 185.50p 185.75p 183.50p 184.75p 84665
25/07/2017 185.75p 186.00p 183.25p 184.75p 30720
24/07/2017 184.00p 185.00p 181.50p 185.00p 117872
21/07/2017 183.00p 184.00p 181.25p 182.50p 20490
20/07/2017 183.50p 184.75p 181.25p 182.50p 83478
19/07/2017 177.25p 182.75p 177.25p 182.00p 11925
18/07/2017 177.25p 183.75p 177.25p 182.75p 12249
17/07/2017 181.75p 184.00p 180.50p 182.00p 124470
14/07/2017 185.75p 185.75p 180.25p 181.00p 43448
13/07/2017 181.00p 184.75p 181.00p 182.75p 44907
12/07/2017 177.25p 181.50p 177.25p 181.00p 36660
11/07/2017 180.50p 181.75p 177.00p 181.75p 357403
10/07/2017 187.25p 188.25p 187.00p 188.00p 17734
07/07/2017 185.75p 190.00p 185.75p 188.00p 50093
06/07/2017 190.25p 190.25p 186.00p 187.00p 104152
05/07/2017 190.25p 193.00p 189.75p 190.25p 32006
04/07/2017 188.00p 190.75p 188.00p 190.75p 12951
03/07/2017 187.25p 192.00p 187.25p 191.50p 31782
30/06/2017 187.25p 191.00p 186.00p 187.25p 8433
29/06/2017 188.25p 189.50p 187.25p 187.25p 43388
28/06/2017 187.75p 189.00p 187.50p 188.50p 37410
27/06/2017 187.00p 189.00p 187.00p 189.00p 10844
26/06/2017 187.25p 190.25p 187.25p 189.25p 14291
23/06/2017 187.75p 188.25p 187.25p 188.00p 212665
22/06/2017 187.00p 187.50p 187.00p 187.00p 23743
21/06/2017 187.25p 188.50p 186.00p 188.50p 36430
20/06/2017 188.25p 191.25p 188.00p 188.50p 22097
19/06/2017 193.00p 193.00p 188.75p 189.75p 16199
16/06/2017 188.00p 190.00p 188.00p 189.50p 278025
15/06/2017 189.75p 190.25p 188.25p 188.25p 59036
14/06/2017 188.00p 194.75p 188.00p 191.00p 113259
13/06/2017 186.25p 190.00p 186.04p 189.00p 211759
12/06/2017 187.00p 187.00p 183.27p 185.75p 65230
09/06/2017 186.00p 186.25p 183.50p 184.75p 175016
08/06/2017 187.50p 187.50p 184.00p 185.00p 99918
07/06/2017 189.25p 190.87p 185.25p 185.75p 52771
06/06/2017 189.25p 190.00p 187.00p 188.50p 510576
05/06/2017 189.00p 189.25p 187.00p 188.00p 411921
02/06/2017 191.00p 192.25p 186.50p 187.25p 943480
01/06/2017 192.75p 192.75p 182.63p 189.75p 1324153
31/05/2017 196.00p 197.75p 190.00p 190.00p 320861
30/05/2017 199.00p 199.49p 195.75p 195.75p 27999
26/05/2017 199.25p 200.00p 199.00p 199.00p 87909
25/05/2017 201.00p 201.00p 199.25p 199.50p 65650
24/05/2017 201.00p 202.00p 198.50p 200.00p 147127
23/05/2017 200.50p 202.50p 200.25p 200.50p 43384
22/05/2017 201.25p 204.00p 199.65p 201.50p 150273
19/05/2017 201.50p 202.75p 201.00p 202.00p 208305
18/05/2017 203.25p 204.75p 201.00p 201.00p 137306
17/05/2017 206.00p 206.00p 203.00p 203.75p 50806
16/05/2017 204.00p 207.25p 202.67p 204.25p 275728
15/05/2017 202.50p 203.75p 199.84p 202.25p 59740
12/05/2017 203.00p 203.00p 201.50p 203.00p 70050
11/05/2017 204.00p 204.00p 202.00p 202.00p 176953
10/05/2017 202.75p 203.25p 200.75p 202.75p 166023
09/05/2017 201.50p 202.75p 200.00p 200.00p 186972
08/05/2017 202.50p 202.50p 200.25p 200.25p 73939
05/05/2017 201.50p 203.50p 198.50p 200.00p 141442
04/05/2017 203.00p 204.25p 200.25p 202.00p 288925
03/05/2017 200.00p 202.50p 197.75p 200.75p 114903
02/05/2017 193.00p 199.00p 192.92p 198.25p 158970
28/04/2017 191.00p 193.75p 191.00p 193.00p 132590
27/04/2017 192.00p 193.25p 190.75p 191.25p 90842
26/04/2017 192.75p 193.50p 192.00p 192.50p 141673
25/04/2017 196.25p 196.25p 193.75p 193.75p 59284
24/04/2017 192.00p 196.25p 192.00p 194.00p 64315
21/04/2017 193.25p 194.96p 190.25p 192.00p 162789
20/04/2017 193.25p 194.51p 192.00p 193.00p 1088737
19/04/2017 192.75p 196.50p 192.50p 193.25p 793367
18/04/2017 193.50p 195.72p 193.25p 193.25p 83166
13/04/2017 194.75p 195.75p 192.50p 195.00p 19815
12/04/2017 192.25p 195.75p 192.13p 195.25p 107143
11/04/2017 191.50p 192.75p 191.25p 192.50p 13555
10/04/2017 192.50p 193.75p 191.04p 193.75p 79136
07/04/2017 191.00p 194.00p 191.00p 192.75p 67731
06/04/2017 195.00p 195.00p 190.00p 191.50p 76936
05/04/2017 191.00p 194.00p 191.00p 193.00p 81220
04/04/2017 194.00p 194.75p 192.88p 194.00p 54500
03/04/2017 195.00p 196.75p 192.00p 192.50p 67857
31/03/2017 195.00p 198.00p 194.00p 198.00p 177402
30/03/2017 194.75p 194.75p 191.00p 193.75p 125681
29/03/2017 194.25p 194.75p 191.25p 191.25p 98619
28/03/2017 191.00p 193.00p 189.75p 193.00p 216581
27/03/2017 190.00p 194.50p 190.00p 191.00p 140306
24/03/2017 193.00p 195.00p 190.25p 191.75p 93504
23/03/2017 188.00p 193.25p 188.00p 193.25p 106704
22/03/2017 185.00p 189.00p 185.00p 188.00p 79408
21/03/2017 184.00p 189.50p 183.25p 187.75p 143724
20/03/2017 183.00p 183.50p 181.50p 182.50p 223898
17/03/2017 180.75p 183.00p 175.00p 180.25p 1351593
16/03/2017 187.00p 187.00p 180.00p 181.00p 543569
15/03/2017 191.50p 191.50p 187.00p 187.00p 318920
14/03/2017 190.00p 190.88p 187.50p 189.00p 215705
13/03/2017 190.00p 194.25p 189.25p 189.25p 94425
10/03/2017 194.00p 194.00p 191.48p 192.50p 147365
09/03/2017 190.00p 194.00p 190.00p 192.75p 172392
08/03/2017 192.00p 195.00p 190.12p 194.00p 219077
07/03/2017 196.00p 200.25p 192.00p 193.50p 157303
06/03/2017 202.00p 204.50p 196.75p 199.00p 377206
03/03/2017 192.00p 202.25p 192.00p 202.25p 171250
02/03/2017 187.00p 197.00p 187.00p 196.25p 216157
01/03/2017 184.25p 192.00p 184.25p 192.00p 291717
28/02/2017 188.50p 191.00p 182.25p 182.75p 159576
27/02/2017 170.25p 189.25p 170.25p 188.00p 358665
24/02/2017 173.75p 175.50p 171.75p 175.50p 1029633
23/02/2017 171.00p 173.75p 169.50p 173.50p 831516
22/02/2017 174.00p 174.00p 170.75p 171.00p 786807
21/02/2017 178.00p 178.00p 170.50p 171.00p 264665
20/02/2017 174.00p 176.75p 174.00p 175.00p 181996
17/02/2017 175.00p 177.25p 174.00p 175.00p 2935419
16/02/2017 175.00p 175.00p 171.50p 174.50p 370400
15/02/2017 177.25p 178.73p 170.75p 171.00p 90048
14/02/2017 179.75p 179.75p 176.50p 177.25p 31264
13/02/2017 180.00p 180.00p 177.75p 179.75p 88712
10/02/2017 180.25p 182.13p 179.00p 179.25p 75987
09/02/2017 178.75p 183.25p 178.00p 179.00p 369768
08/02/2017 168.00p 179.25p 168.00p 179.25p 94008
07/02/2017 166.00p 173.00p 166.00p 172.00p 140561
06/02/2017 166.00p 171.50p 165.47p 170.00p 196626
03/02/2017 166.00p 166.00p 162.00p 164.50p 120997
02/02/2017 163.00p 166.00p 161.50p 162.50p 159495
01/02/2017 161.00p 164.50p 161.00p 162.00p 213047
31/01/2017 161.00p 164.75p 161.00p 162.50p 171016
30/01/2017 166.00p 166.00p 161.50p 162.50p 104621
27/01/2017 165.00p 165.00p 160.25p 162.25p 325486
26/01/2017 162.00p 165.00p 159.50p 165.00p 396295
25/01/2017 160.00p 163.16p 158.50p 159.00p 523971
24/01/2017 165.00p 165.00p 158.31p 159.75p 366714
23/01/2017 165.75p 166.42p 162.50p 164.50p 173788
20/01/2017 169.00p 169.50p 165.50p 166.00p 294597
19/01/2017 176.25p 176.25p 168.75p 168.75p 192560
18/01/2017 182.00p 182.00p 172.00p 172.00p 67957
17/01/2017 179.75p 180.00p 176.82p 177.00p 203615
16/01/2017 176.00p 179.50p 176.00p 178.00p 60633
13/01/2017 178.25p 180.14p 176.25p 176.25p 98822
12/01/2017 180.75p 184.75p 178.25p 178.50p 399452
11/01/2017 178.00p 181.00p 173.45p 178.50p 225383
10/01/2017 181.00p 183.00p 180.25p 180.75p 861939
09/01/2017 178.25p 183.00p 178.00p 182.25p 233601
06/01/2017 182.00p 184.50p 178.00p 178.00p 314850
05/01/2017 182.00p 183.25p 179.25p 181.25p 124319
04/01/2017 181.00p 183.75p 179.75p 181.25p 386111
03/01/2017 182.75p 182.75p 181.00p 181.00p 1148714
30/12/2016 182.25p 183.28p 181.00p 181.00p 6913
29/12/2016 185.25p 187.00p 182.00p 184.50p 24535
28/12/2016 185.50p 185.75p 182.00p 183.00p 16422
23/12/2016 186.75p 186.75p 182.25p 183.00p 21161
22/12/2016 184.00p 185.63p 182.00p 182.50p 86182
21/12/2016 184.25p 186.00p 180.50p 185.00p 198690
20/12/2016 182.75p 184.75p 178.75p 182.75p 23071
19/12/2016 177.00p 183.00p 177.00p 182.50p 154773
16/12/2016 177.50p 179.87p 177.50p 179.25p 142458
15/12/2016 174.75p 179.50p 174.75p 177.75p 71674
14/12/2016 174.75p 176.50p 174.75p 176.00p 88241
13/12/2016 174.50p 175.00p 172.00p 174.00p 72140
12/12/2016 172.00p 176.50p 172.00p 173.00p 37153
09/12/2016 172.75p 174.50p 172.00p 172.00p 67097
08/12/2016 178.00p 178.00p 172.00p 172.50p 55246
07/12/2016 173.75p 178.00p 173.00p 174.50p 30841
06/12/2016 173.00p 174.75p 173.00p 173.50p 68995
05/12/2016 174.25p 175.68p 173.00p 174.75p 30745
02/12/2016 177.00p 177.00p 173.75p 175.75p 47893
01/12/2016 173.00p 175.50p 173.00p 173.00p 42654
30/11/2016 178.00p 178.00p 173.50p 173.50p 68493
29/11/2016 178.00p 178.20p 170.94p 173.00p 104379

*Close Price adjusted for both dividends and splits