Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
28/11/2016 180.00p 180.00p 175.25p 175.25p 62079
25/11/2016 176.25p 179.00p 176.25p 178.00p 19825
24/11/2016 178.00p 178.00p 173.00p 176.75p 70889
23/11/2016 178.25p 178.25p 173.75p 174.75p 115947
22/11/2016 178.50p 179.50p 176.00p 179.00p 15636
21/11/2016 177.75p 179.08p 173.50p 174.50p 154936
18/11/2016 178.00p 180.75p 176.00p 179.25p 173816
17/11/2016 175.00p 177.75p 175.00p 175.50p 33591
16/11/2016 181.00p 181.00p 173.01p 173.50p 127172
15/11/2016 179.00p 182.81p 174.97p 176.50p 542850
14/11/2016 183.25p 186.87p 179.25p 180.25p 95260
11/11/2016 187.00p 187.75p 180.00p 185.00p 174612
10/11/2016 177.00p 186.75p 177.00p 183.25p 88866
09/11/2016 176.25p 180.50p 175.60p 179.00p 41792
08/11/2016 180.00p 181.50p 177.00p 178.50p 94439
07/11/2016 187.25p 190.00p 182.00p 183.00p 103223
04/11/2016 191.00p 192.56p 186.50p 189.25p 129060
03/11/2016 187.75p 193.00p 187.75p 191.75p 104090
02/11/2016 188.75p 189.00p 184.25p 189.00p 129922
01/11/2016 187.25p 187.25p 184.09p 184.75p 13241
31/10/2016 191.25p 191.25p 184.75p 188.00p 202913
28/10/2016 189.00p 190.94p 184.63p 190.75p 75763
27/10/2016 186.50p 188.25p 183.25p 187.25p 179613
26/10/2016 187.00p 187.00p 179.79p 181.50p 204902
25/10/2016 190.75p 193.00p 185.25p 188.00p 99675
24/10/2016 197.00p 197.00p 190.50p 192.50p 125252
21/10/2016 190.00p 196.00p 190.00p 192.50p 251846
20/10/2016 195.00p 202.49p 192.00p 195.25p 126428
19/10/2016 194.75p 206.00p 194.00p 198.00p 1076659
18/10/2016 195.00p 197.25p 194.75p 195.00p 125898
17/10/2016 196.00p 198.96p 193.00p 195.50p 222109
14/10/2016 197.00p 199.75p 193.80p 196.25p 311571
13/10/2016 187.75p 195.00p 186.91p 195.00p 166969
12/10/2016 191.00p 191.75p 188.50p 190.00p 87514
11/10/2016 185.00p 190.00p 185.00p 190.00p 73783
10/10/2016 191.50p 191.83p 185.31p 188.75p 49665
07/10/2016 192.00p 192.00p 188.75p 190.00p 105421
06/10/2016 191.75p 191.75p 189.11p 190.00p 175427
05/10/2016 192.75p 192.75p 187.75p 189.25p 379064
04/10/2016 188.75p 194.75p 188.00p 188.00p 358168
03/10/2016 185.00p 192.75p 185.00p 192.75p 114906
30/09/2016 189.00p 189.00p 186.00p 187.50p 2945035
29/09/2016 184.00p 188.50p 184.00p 185.75p 309925
28/09/2016 183.25p 189.00p 183.25p 186.00p 230735
27/09/2016 180.00p 188.00p 180.00p 188.00p 366275
26/09/2016 185.00p 187.22p 179.50p 181.50p 120146
23/09/2016 185.75p 187.50p 181.81p 187.50p 164747
22/09/2016 181.00p 185.00p 175.00p 183.00p 263905
21/09/2016 184.75p 188.48p 181.00p 182.00p 446232
20/09/2016 186.50p 187.81p 184.00p 186.25p 138238
19/09/2016 186.75p 186.75p 183.00p 185.50p 351033
16/09/2016 183.50p 185.42p 182.25p 185.00p 948156
15/09/2016 181.75p 184.75p 180.75p 184.00p 320385
14/09/2016 183.00p 184.00p 179.00p 183.50p 204923
13/09/2016 177.75p 181.00p 177.00p 180.50p 1050572
12/09/2016 176.25p 177.75p 175.50p 177.00p 106509
09/09/2016 175.00p 177.75p 175.00p 176.00p 102138
08/09/2016 170.25p 176.00p 170.25p 175.00p 1049952
07/09/2016 169.75p 175.00p 165.00p 173.00p 661798
06/09/2016 169.75p 169.75p 165.25p 166.50p 99786
05/09/2016 166.50p 167.75p 166.50p 166.75p 29814
02/09/2016 159.50p 170.00p 159.50p 167.50p 259355
01/09/2016 159.00p 161.59p 154.75p 160.50p 501252
31/08/2016 155.00p 157.10p 154.00p 154.25p 197372
30/08/2016 158.75p 161.81p 154.50p 154.50p 245053
26/08/2016 160.75p 163.00p 158.00p 160.00p 70852
25/08/2016 162.75p 163.92p 158.25p 159.50p 267924
24/08/2016 154.25p 162.00p 153.60p 161.00p 231689
23/08/2016 154.00p 155.89p 151.60p 155.00p 68692
22/08/2016 152.75p 154.25p 152.00p 153.00p 522613
19/08/2016 157.00p 157.25p 152.75p 152.75p 54049
18/08/2016 157.00p 157.75p 155.00p 155.00p 56876
17/08/2016 160.25p 160.25p 157.75p 157.75p 32438
16/08/2016 165.00p 165.00p 157.76p 159.75p 91327
15/08/2016 166.75p 168.82p 160.00p 160.00p 301214
12/08/2016 170.00p 170.00p 165.25p 167.25p 53477
11/08/2016 170.00p 170.00p 165.00p 167.50p 58715
10/08/2016 170.50p 172.00p 166.50p 167.00p 111384
09/08/2016 168.00p 172.00p 168.00p 170.00p 213644
08/08/2016 171.50p 172.50p 168.00p 169.25p 75030
05/08/2016 172.00p 173.00p 167.50p 170.00p 278871
04/08/2016 169.50p 170.00p 167.17p 167.50p 49475
03/08/2016 169.00p 171.25p 166.85p 168.00p 433844
02/08/2016 164.75p 169.00p 164.50p 166.50p 183009
01/08/2016 165.00p 165.00p 162.00p 162.00p 55658
29/07/2016 160.00p 164.00p 158.75p 163.00p 75127
28/07/2016 158.50p 169.50p 158.00p 158.75p 97688
27/07/2016 153.50p 157.50p 151.00p 155.75p 2321486
26/07/2016 154.00p 157.29p 152.00p 153.25p 70308
25/07/2016 158.00p 158.00p 153.50p 154.00p 28507
22/07/2016 151.75p 157.00p 150.50p 155.00p 93339
21/07/2016 149.00p 155.00p 149.00p 154.25p 59223
20/07/2016 146.00p 152.75p 146.00p 150.75p 162982
19/07/2016 151.50p 151.50p 146.00p 148.00p 225924
18/07/2016 155.00p 155.00p 147.00p 149.50p 65870
15/07/2016 152.50p 156.00p 150.50p 154.00p 54863
14/07/2016 152.25p 154.12p 151.00p 152.75p 163598
13/07/2016 154.00p 156.73p 152.00p 152.00p 103647
12/07/2016 159.00p 159.57p 153.97p 155.00p 265843
11/07/2016 154.00p 165.75p 154.00p 158.50p 499805
08/07/2016 147.00p 153.75p 147.00p 153.00p 85268
07/07/2016 153.25p 154.75p 148.00p 148.50p 77534
06/07/2016 154.00p 154.56p 151.25p 152.75p 53880
05/07/2016 151.00p 157.75p 151.00p 152.75p 122478
04/07/2016 156.50p 160.00p 153.00p 157.00p 43856
01/07/2016 156.00p 156.38p 153.00p 156.25p 85212
30/06/2016 150.50p 155.75p 150.50p 155.75p 525222
29/06/2016 142.00p 150.75p 141.00p 150.75p 530351
28/06/2016 142.00p 146.25p 142.00p 145.00p 2426251
27/06/2016 154.00p 154.00p 142.50p 144.00p 237119
24/06/2016 143.00p 155.00p 127.00p 155.00p 285647
23/06/2016 149.00p 153.00p 148.33p 150.50p 30719
22/06/2016 148.25p 154.50p 146.65p 149.50p 100704
21/06/2016 153.00p 153.00p 146.00p 149.00p 65221
20/06/2016 151.00p 155.25p 151.00p 151.00p 112830
17/06/2016 153.00p 156.25p 150.00p 150.00p 2530628
16/06/2016 151.25p 151.50p 150.00p 151.50p 168223
15/06/2016 151.00p 151.75p 151.00p 151.75p 211593
14/06/2016 153.00p 153.00p 151.00p 151.00p 180417
13/06/2016 152.25p 152.76p 150.00p 151.25p 1822835
10/06/2016 143.50p 153.00p 141.31p 151.00p 498633
09/06/2016 146.50p 147.25p 142.00p 142.50p 229065
08/06/2016 148.25p 150.75p 146.00p 146.50p 93024
07/06/2016 149.50p 150.00p 147.25p 149.00p 65754
06/06/2016 148.50p 150.50p 147.00p 147.50p 1701034
03/06/2016 150.25p 150.75p 148.75p 149.50p 169428
02/06/2016 150.00p 154.12p 148.50p 151.00p 63112
01/06/2016 150.00p 155.00p 150.00p 152.00p 1176766
31/05/2016 153.00p 157.00p 153.00p 153.50p 57441
27/05/2016 156.75p 158.56p 153.00p 153.00p 71249
26/05/2016 158.75p 159.00p 156.00p 156.25p 19825
25/05/2016 157.00p 160.00p 156.06p 159.00p 184511
24/05/2016 158.50p 158.69p 157.75p 157.75p 57981
23/05/2016 158.25p 158.50p 157.00p 157.00p 90234
20/05/2016 158.50p 158.50p 157.25p 158.50p 15213
19/05/2016 160.00p 162.50p 158.00p 159.50p 61578
18/05/2016 160.00p 161.75p 158.00p 158.50p 234561
17/05/2016 162.75p 166.00p 160.00p 160.25p 472512
16/05/2016 162.50p 163.37p 161.00p 162.00p 12462
13/05/2016 163.50p 167.00p 161.25p 161.50p 102293
12/05/2016 158.00p 165.00p 158.00p 164.00p 60424
11/05/2016 158.50p 158.75p 157.25p 158.50p 92756
10/05/2016 156.50p 163.00p 154.00p 157.75p 64986
09/05/2016 156.00p 158.25p 154.50p 156.00p 6856
06/05/2016 153.75p 158.50p 153.75p 154.50p 76838
05/05/2016 156.00p 156.75p 155.25p 156.25p 367245
04/05/2016 156.50p 157.25p 150.00p 155.75p 116103
03/05/2016 157.00p 159.00p 155.00p 155.75p 93694
29/04/2016 158.00p 160.00p 154.63p 155.50p 175398
28/04/2016 156.50p 158.75p 156.50p 158.00p 252539
27/04/2016 154.00p 156.15p 154.00p 156.00p 129293
26/04/2016 157.00p 159.00p 153.00p 154.50p 129472
25/04/2016 158.00p 161.02p 155.84p 157.25p 51951
22/04/2016 158.50p 160.75p 158.25p 158.75p 140765
21/04/2016 160.75p 162.87p 158.82p 160.00p 250433
20/04/2016 160.50p 163.34p 160.00p 160.00p 121475
19/04/2016 164.00p 164.25p 160.50p 161.75p 57193
18/04/2016 165.25p 166.50p 160.27p 160.75p 110667
15/04/2016 166.00p 168.50p 166.00p 166.25p 79516
14/04/2016 165.75p 167.00p 164.63p 165.50p 38410
13/04/2016 165.50p 166.00p 163.75p 163.75p 120811
12/04/2016 160.50p 164.75p 160.50p 164.25p 31337
11/04/2016 160.50p 163.50p 160.50p 162.50p 51804
08/04/2016 165.50p 165.50p 161.00p 161.00p 42891
07/04/2016 169.00p 169.00p 161.25p 161.25p 1252259
06/04/2016 166.50p 168.00p 164.25p 165.25p 300199
05/04/2016 164.25p 165.12p 160.84p 164.50p 738441
04/04/2016 163.00p 165.00p 160.23p 163.00p 168629
01/04/2016 161.25p 162.00p 158.00p 160.75p 1644678
31/03/2016 164.00p 164.00p 161.00p 162.50p 286680
30/03/2016 167.00p 167.00p 161.25p 163.25p 122054
29/03/2016 165.00p 166.00p 162.25p 163.50p 565535
24/03/2016 165.00p 168.00p 165.00p 166.50p 65878
23/03/2016 169.00p 169.00p 165.75p 166.25p 103333
22/03/2016 169.50p 169.50p 166.86p 167.00p 93820

*Close Price adjusted for both dividends and splits