Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
21/08/2014 90.00p 90.00p 89.25p 90.00p 37770
20/08/2014 92.75p 92.75p 89.25p 90.00p 111848
19/08/2014 90.75p 92.00p 90.20p 92.00p 127911
18/08/2014 91.50p 92.00p 90.00p 92.00p 14700
15/08/2014 92.75p 93.00p 90.25p 92.00p 31802
14/08/2014 92.50p 92.50p 91.00p 91.00p 87920
13/08/2014 92.25p 92.25p 89.50p 91.25p 23421
12/08/2014 89.47p 91.50p 89.47p 91.50p 56
11/08/2014 91.75p 91.75p 88.88p 90.88p 7309
08/08/2014 89.00p 90.25p 88.69p 88.75p 35781
07/08/2014 90.00p 91.17p 88.25p 89.25p 3396
06/08/2014 89.00p 90.25p 88.00p 89.00p 102243
05/08/2014 90.25p 91.13p 88.50p 89.75p 53307
04/08/2014 92.50p 93.44p 89.25p 89.50p 120860
01/08/2014 92.25p 95.25p 90.00p 92.25p 130460
31/07/2014 93.25p 95.25p 93.25p 95.25p 17628
30/07/2014 91.25p 96.50p 91.25p 95.50p 45385
29/07/2014 95.00p 95.00p 92.75p 92.75p 161
28/07/2014 94.75p 94.75p 92.50p 94.75p 4247
25/07/2014 92.75p 94.75p 92.00p 92.50p 76580
24/07/2014 94.75p 94.75p 91.75p 92.00p 41824
23/07/2014 94.75p 95.00p 91.75p 93.50p 66993
22/07/2014 94.75p 94.75p 91.47p 91.75p 85466
21/07/2014 97.00p 97.00p 93.00p 94.00p 59244
18/07/2014 96.75p 96.75p 94.13p 95.50p 3158
17/07/2014 97.00p 97.00p 94.00p 95.75p 22706
16/07/2014 96.75p 96.75p 94.00p 96.25p 28067
15/07/2014 96.75p 96.75p 93.75p 95.25p 41193
14/07/2014 93.75p 94.94p 93.50p 93.75p 22966
11/07/2014 94.00p 94.61p 93.00p 93.75p 67346
10/07/2014 95.75p 96.88p 94.25p 94.75p 578348
09/07/2014 94.75p 97.50p 94.75p 96.50p 15860
08/07/2014 96.00p 97.00p 95.00p 95.00p 104822
07/07/2014 98.25p 99.12p 96.25p 97.25p 1041427
04/07/2014 94.75p 99.50p 94.50p 98.50p 117135
03/07/2014 93.25p 96.50p 93.25p 94.50p 44104
02/07/2014 97.00p 97.00p 94.50p 95.75p 60389
01/07/2014 94.75p 96.75p 94.75p 96.75p 80299
30/06/2014 97.00p 98.00p 94.00p 96.25p 80440
27/06/2014 96.25p 97.05p 95.00p 95.50p 43344
26/06/2014 95.25p 95.75p 94.60p 95.00p 43849
25/06/2014 97.75p 97.75p 95.50p 96.00p 73348
24/06/2014 96.00p 97.25p 95.25p 97.00p 31165
23/06/2014 95.25p 98.00p 94.67p 98.00p 44022
20/06/2014 98.75p 98.75p 95.00p 95.00p 655117
19/06/2014 99.25p 102.25p 98.50p 98.50p 293178
18/06/2014 99.75p 102.25p 99.00p 102.25p 65752
17/06/2014 100.25p 100.25p 99.00p 100.00p 102634
16/06/2014 100.25p 101.50p 99.00p 100.00p 693071
13/06/2014 100.25p 100.50p 99.75p 99.75p 84858
12/06/2014 100.25p 101.00p 99.75p 100.00p 184986
11/06/2014 100.00p 101.00p 99.68p 99.75p 262318
10/06/2014 100.25p 102.35p 99.75p 99.75p 578872
09/06/2014 105.75p 105.75p 100.25p 100.50p 578403
06/06/2014 102.50p 105.00p 102.50p 104.50p 16291
05/06/2014 104.00p 105.00p 102.70p 105.00p 36042
04/06/2014 104.50p 105.00p 101.00p 105.00p 43345
03/06/2014 104.50p 104.75p 102.46p 103.00p 10691
02/06/2014 101.75p 104.75p 101.50p 104.25p 19120
30/05/2014 101.25p 103.50p 101.25p 103.50p 34614
29/05/2014 103.25p 104.00p 101.00p 101.25p 167667
28/05/2014 102.00p 103.50p 101.56p 101.75p 222647
27/05/2014 103.00p 103.04p 100.25p 102.00p 99643
23/05/2014 100.75p 102.25p 100.00p 100.00p 17447
22/05/2014 100.75p 102.50p 100.50p 101.00p 11941
21/05/2014 100.25p 103.50p 100.25p 102.50p 50862
20/05/2014 102.00p 104.00p 100.57p 103.50p 126570
19/05/2014 104.00p 104.00p 102.44p 103.75p 34977
16/05/2014 102.75p 105.00p 102.75p 103.75p 27829
15/05/2014 105.50p 106.50p 104.07p 104.75p 34697
14/05/2014 105.50p 106.50p 103.60p 106.50p 23173
13/05/2014 106.25p 106.25p 104.75p 104.75p 972
12/05/2014 105.50p 105.50p 103.00p 104.88p 76600
09/05/2014 104.25p 107.00p 104.25p 105.25p 199165
08/05/2014 100.00p 106.00p 100.00p 106.00p 109155
07/05/2014 100.00p 103.50p 100.00p 103.50p 100352
06/05/2014 99.75p 103.50p 99.75p 102.75p 130564
02/05/2014 96.00p 99.75p 96.00p 99.75p 112378
01/05/2014 97.50p 98.25p 96.07p 97.13p 55042
30/04/2014 94.00p 100.00p 94.00p 98.25p 161506
29/04/2014 93.50p 96.75p 93.50p 95.50p 49503
28/04/2014 93.00p 97.00p 93.00p 96.50p 22201
25/04/2014 95.75p 96.03p 94.88p 96.00p 27625
24/04/2014 95.00p 96.00p 94.25p 95.00p 42835
23/04/2014 93.75p 95.75p 93.75p 95.75p 56290
22/04/2014 94.00p 95.00p 93.00p 93.50p 142844
17/04/2014 93.75p 94.50p 92.00p 93.62p 89016
16/04/2014 92.00p 94.50p 92.00p 93.50p 57850
15/04/2014 93.00p 93.84p 93.00p 93.00p 50735
14/04/2014 93.50p 94.68p 93.00p 93.00p 55635
11/04/2014 93.00p 93.75p 93.00p 93.50p 3128592
10/04/2014 92.50p 94.50p 92.50p 93.50p 479671
09/04/2014 92.00p 94.75p 92.00p 93.50p 132270
08/04/2014 94.25p 94.52p 93.50p 93.50p 220341
07/04/2014 92.25p 96.19p 92.00p 94.00p 136234
04/04/2014 95.75p 95.80p 92.25p 93.50p 405220
03/04/2014 92.00p 105.50p 86.00p 95.75p 517061
02/04/2014 105.00p 105.50p 103.16p 105.50p 62358
01/04/2014 105.75p 106.00p 105.00p 105.75p 65510
31/03/2014 106.00p 107.44p 105.51p 106.00p 17873
28/03/2014 106.00p 108.50p 105.62p 106.50p 82273
27/03/2014 108.00p 108.00p 106.50p 107.00p 14362
26/03/2014 102.00p 106.75p 101.50p 106.75p 265059
25/03/2014 102.00p 103.00p 101.56p 102.00p 76290
24/03/2014 106.75p 106.75p 101.00p 102.75p 65234
21/03/2014 105.00p 107.88p 101.00p 101.00p 256303
20/03/2014 108.00p 109.00p 105.00p 106.50p 83698
19/03/2014 111.00p 111.00p 108.25p 109.00p 44392
18/03/2014 113.00p 113.00p 109.44p 109.75p 113762
17/03/2014 110.25p 111.00p 108.00p 108.00p 70578
14/03/2014 115.00p 115.00p 110.50p 111.00p 32085
13/03/2014 113.00p 113.86p 111.25p 111.25p 47965
12/03/2014 112.00p 112.00p 110.00p 110.00p 52075
11/03/2014 115.00p 115.00p 110.41p 112.00p 34663
10/03/2014 112.75p 113.00p 110.41p 112.75p 8570
07/03/2014 113.00p 114.00p 110.50p 110.50p 21707
06/03/2014 110.75p 112.00p 110.75p 110.75p 28438
05/03/2014 113.50p 114.01p 111.06p 112.00p 120524
04/03/2014 115.00p 115.00p 110.00p 113.25p 57925
03/03/2014 114.00p 114.00p 110.00p 110.00p 98650
28/02/2014 113.50p 114.35p 112.00p 112.00p 22669
27/02/2014 112.00p 114.00p 111.44p 113.25p 132007
26/02/2014 112.00p 112.50p 109.40p 111.75p 45966
25/02/2014 110.25p 111.75p 108.90p 111.25p 83945
24/02/2014 109.00p 111.18p 108.93p 109.50p 51253
21/02/2014 108.50p 110.00p 106.50p 110.00p 80074
20/02/2014 107.25p 107.75p 106.00p 107.75p 113707
19/02/2014 104.50p 107.00p 104.50p 106.75p 16389
18/02/2014 104.00p 106.75p 104.00p 106.75p 19462
17/02/2014 104.00p 105.00p 102.70p 104.00p 82622
14/02/2014 103.25p 103.91p 102.50p 103.75p 124492
13/02/2014 104.58p 104.58p 101.81p 103.38p 15557
12/02/2014 105.00p 105.00p 102.75p 103.50p 43453
11/02/2014 105.00p 105.50p 100.94p 103.00p 218455
10/02/2014 103.25p 108.25p 103.25p 105.00p 147110
07/02/2014 104.75p 104.75p 104.00p 104.00p 59918
06/02/2014 104.75p 104.75p 104.25p 104.75p 43033
05/02/2014 105.00p 105.00p 103.50p 104.75p 39420
04/02/2014 105.00p 105.00p 101.50p 103.63p 21792
03/02/2014 102.00p 104.70p 101.25p 101.50p 21283
31/01/2014 104.00p 105.00p 102.00p 102.00p 38874
30/01/2014 103.75p 103.75p 101.06p 103.75p 1058575
29/01/2014 102.00p 102.71p 100.75p 102.50p 994414
28/01/2014 101.50p 103.00p 100.25p 100.75p 80209
27/01/2014 104.75p 104.75p 100.00p 100.00p 78899
24/01/2014 103.00p 104.31p 101.75p 102.00p 63475
23/01/2014 102.00p 104.50p 102.00p 104.25p 10608
22/01/2014 104.00p 104.38p 103.00p 104.00p 28497
21/01/2014 104.00p 104.00p 102.06p 103.00p 105354
20/01/2014 104.00p 104.00p 101.50p 102.25p 27402
17/01/2014 103.00p 103.00p 101.00p 102.25p 19570
16/01/2014 100.50p 101.50p 99.75p 101.00p 86032
15/01/2014 98.75p 101.22p 97.83p 99.75p 1541391
14/01/2014 98.25p 100.00p 98.00p 99.50p 666114
13/01/2014 99.75p 99.75p 97.60p 98.50p 921092
10/01/2014 100.00p 100.87p 98.50p 99.75p 393481
09/01/2014 96.00p 102.00p 94.54p 100.00p 289897
08/01/2014 102.00p 103.00p 101.50p 102.00p 725934
07/01/2014 102.00p 102.50p 101.50p 102.00p 85904
06/01/2014 101.75p 102.00p 100.20p 102.00p 546747
03/01/2014 101.00p 103.75p 99.96p 101.00p 69150
02/01/2014 102.75p 102.75p 99.75p 101.00p 71233
31/12/2013 100.50p 101.75p 99.68p 99.75p 103143
30/12/2013 100.50p 103.15p 100.50p 101.25p 60153
27/12/2013 102.50p 104.75p 100.50p 101.25p 107377
24/12/2013 103.00p 103.75p 100.68p 103.25p 90879
23/12/2013 101.25p 103.00p 100.00p 100.50p 39733384
20/12/2013 104.25p 106.15p 100.00p 102.75p 263189
19/12/2013 108.00p 108.00p 104.25p 104.50p 39235
18/12/2013 106.00p 107.00p 104.25p 106.75p 13946
17/12/2013 106.50p 107.00p 104.50p 104.50p 29931
16/12/2013 107.75p 108.00p 103.15p 105.50p 88165
13/12/2013 105.00p 107.10p 105.00p 105.00p 13214
12/12/2013 106.00p 109.75p 105.25p 105.50p 8428
11/12/2013 109.00p 109.75p 106.50p 109.75p 4294
10/12/2013 107.25p 107.75p 105.00p 106.50p 12822
09/12/2013 108.50p 109.00p 105.25p 107.75p 59880
06/12/2013 108.75p 108.75p 105.07p 108.75p 32724
05/12/2013 105.50p 107.25p 105.00p 105.50p 1135717
04/12/2013 106.75p 108.00p 105.66p 107.50p 1617153
03/12/2013 108.25p 108.75p 107.30p 107.75p 33557
02/12/2013 106.25p 108.49p 105.52p 107.75p 12190
29/11/2013 106.50p 107.50p 105.75p 105.75p 14145
28/11/2013 106.50p 109.00p 106.25p 109.00p 7849
27/11/2013 107.00p 109.00p 106.25p 108.00p 615075
26/11/2013 107.25p 108.68p 106.00p 106.25p 967194
25/11/2013 108.25p 108.60p 107.00p 107.00p 33343
22/11/2013 108.25p 111.30p 107.21p 108.25p 647283
21/11/2013 109.50p 109.56p 108.56p 108.75p 105211
20/11/2013 108.25p 110.00p 107.75p 108.50p 72788
19/11/2013 108.00p 109.75p 107.65p 108.75p 65023
18/11/2013 108.75p 109.80p 108.75p 109.75p 16953
15/11/2013 110.00p 110.00p 108.75p 108.75p 10274
14/11/2013 110.75p 110.75p 109.50p 109.75p 196044
13/11/2013 109.50p 110.02p 109.25p 110.00p 70132
12/11/2013 110.00p 110.53p 109.32p 109.50p 199177
11/11/2013 109.50p 110.50p 108.25p 110.00p 38590
08/11/2013 108.00p 109.07p 108.00p 108.50p 35705
07/11/2013 108.50p 111.00p 108.00p 109.00p 773916
06/11/2013 110.75p 111.39p 109.00p 109.00p 31593

*Close Price adjusted for both dividends and splits