Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/10/2013 121.00p 123.00p 120.00p 120.00p 6440
30/09/2013 121.00p 122.87p 120.43p 121.50p 348106
27/09/2013 121.00p 122.15p 121.00p 121.00p 25081
26/09/2013 121.50p 123.00p 121.38p 121.50p 13998
25/09/2013 121.50p 122.50p 121.50p 121.75p 882
24/09/2013 123.00p 123.00p 121.81p 122.25p 28570
23/09/2013 126.00p 126.00p 122.00p 122.25p 16434
20/09/2013 122.00p 124.18p 122.00p 122.75p 52578
19/09/2013 124.00p 124.00p 122.81p 123.00p 28132
18/09/2013 122.25p 124.50p 122.00p 123.25p 19900
17/09/2013 122.81p 124.18p 122.81p 123.00p 64711
16/09/2013 124.75p 125.00p 123.50p 123.50p 36973
13/09/2013 123.00p 124.48p 122.00p 122.75p 39416
12/09/2013 123.00p 124.65p 123.00p 123.00p 43884
11/09/2013 123.00p 124.50p 122.15p 124.50p 18123
10/09/2013 127.00p 127.00p 122.25p 125.00p 646251
09/09/2013 126.25p 127.50p 125.00p 126.25p 50780
06/09/2013 128.50p 128.75p 126.00p 126.25p 83987
05/09/2013 129.00p 130.75p 126.00p 126.00p 149771
04/09/2013 131.50p 131.75p 128.00p 130.62p 153247
03/09/2013 131.00p 132.03p 128.43p 131.75p 66415
02/09/2013 130.75p 132.00p 128.25p 132.00p 39935
30/08/2013 131.50p 132.00p 129.17p 129.50p 19483
29/08/2013 131.25p 131.75p 129.62p 131.75p 3089
28/08/2013 131.00p 131.75p 128.88p 129.50p 28749
27/08/2013 131.00p 132.00p 129.23p 131.75p 34851
23/08/2013 131.00p 131.00p 128.00p 129.25p 41594
22/08/2013 127.25p 130.00p 127.00p 130.00p 31134
21/08/2013 130.00p 130.00p 127.00p 127.50p 27941
20/08/2013 126.75p 129.25p 126.75p 129.25p 54173
19/08/2013 125.80p 127.25p 125.80p 127.25p 1827
16/08/2013 128.25p 128.50p 125.50p 126.75p 20521
15/08/2013 129.25p 130.75p 128.25p 128.25p 22758
14/08/2013 129.25p 131.79p 128.50p 128.75p 29469
13/08/2013 134.25p 134.25p 129.00p 129.00p 34915
12/08/2013 133.75p 134.00p 130.92p 132.75p 28165
09/08/2013 133.75p 134.00p 130.25p 131.50p 45788
08/08/2013 134.50p 134.50p 130.97p 134.00p 18162
07/08/2013 134.50p 135.00p 131.88p 135.00p 62138
06/08/2013 130.00p 132.00p 130.00p 131.88p 1000
05/08/2013 130.00p 132.00p 130.00p 132.00p 17213
02/08/2013 129.00p 134.00p 129.00p 130.75p 103440
01/08/2013 131.00p 134.00p 128.91p 134.00p 64186
31/07/2013 130.75p 130.75p 128.88p 129.38p 29727
30/07/2013 130.25p 130.25p 126.87p 129.50p 11743
29/07/2013 130.75p 131.00p 127.50p 130.75p 25168
26/07/2013 127.25p 130.12p 127.25p 127.75p 4844
25/07/2013 127.83p 130.12p 127.79p 130.12p 2269
24/07/2013 129.75p 132.31p 127.50p 129.75p 49248
23/07/2013 128.00p 130.89p 126.64p 127.50p 78882
22/07/2013 124.50p 128.00p 123.42p 128.00p 72344
19/07/2013 121.75p 125.00p 121.75p 124.63p 19057
18/07/2013 123.25p 125.00p 121.87p 125.00p 143995
17/07/2013 119.00p 124.00p 119.00p 121.75p 57380
16/07/2013 118.25p 121.75p 118.25p 118.25p 36331
15/07/2013 120.00p 121.50p 117.25p 119.00p 38199
12/07/2013 119.25p 121.75p 119.25p 120.88p 7630
11/07/2013 120.00p 122.00p 120.00p 121.75p 7847
10/07/2013 121.75p 121.75p 118.31p 120.00p 39530
09/07/2013 120.50p 122.00p 118.75p 122.00p 38906
08/07/2013 119.50p 120.74p 118.00p 120.00p 177695
05/07/2013 117.00p 120.00p 117.00p 118.50p 279458
04/07/2013 112.25p 117.00p 112.00p 117.00p 68053
03/07/2013 114.00p 114.00p 112.00p 113.50p 10358
02/07/2013 112.25p 115.00p 112.00p 112.75p 22685
01/07/2013 112.75p 113.75p 112.00p 112.00p 75031
28/06/2013 113.00p 114.50p 111.00p 111.00p 77749
27/06/2013 116.00p 116.21p 113.00p 114.50p 25366
26/06/2013 112.50p 113.50p 112.24p 113.25p 16238
25/06/2013 114.00p 114.25p 112.36p 113.50p 18409
24/06/2013 112.50p 115.89p 112.00p 113.00p 39652
21/06/2013 114.00p 116.00p 113.00p 113.00p 65206
20/06/2013 113.00p 116.43p 112.00p 114.50p 89361
19/06/2013 112.75p 113.31p 112.00p 112.00p 18865
18/06/2013 111.50p 113.38p 110.25p 111.75p 64715
17/06/2013 111.50p 113.00p 111.00p 111.00p 159938
14/06/2013 110.00p 111.00p 108.50p 111.00p 43462
13/06/2013 111.00p 112.89p 107.00p 108.50p 213592
12/06/2013 111.00p 113.00p 111.00p 111.25p 41625
11/06/2013 111.00p 112.56p 111.00p 111.00p 111065
10/06/2013 108.00p 111.75p 108.00p 111.00p 93198
07/06/2013 110.75p 110.75p 108.50p 108.50p 5046
06/06/2013 108.00p 110.78p 108.00p 110.00p 80934
05/06/2013 106.50p 109.50p 106.50p 109.50p 79144
04/06/2013 106.00p 108.00p 106.00p 107.00p 95548
03/06/2013 105.00p 108.00p 102.37p 106.50p 156216
31/05/2013 104.50p 106.00p 99.50p 103.00p 1692703
30/05/2013 103.00p 106.15p 101.00p 101.00p 297853
29/05/2013 104.50p 106.00p 100.00p 101.00p 74956
28/05/2013 107.00p 107.00p 103.75p 105.75p 85041
24/05/2013 109.25p 110.00p 104.00p 105.00p 194237
23/05/2013 114.00p 114.00p 108.25p 108.25p 176264
22/05/2013 110.00p 113.00p 106.50p 111.25p 102470
21/05/2013 108.00p 111.40p 107.00p 107.50p 160893
20/05/2013 110.00p 112.25p 107.00p 109.75p 127054
17/05/2013 108.50p 112.75p 108.50p 109.50p 145220
16/05/2013 115.25p 116.00p 107.00p 107.50p 757956
15/05/2013 114.75p 117.00p 114.75p 117.00p 8675
14/05/2013 115.00p 118.00p 115.00p 117.00p 386137
13/05/2013 116.50p 118.44p 115.50p 116.75p 58739
10/05/2013 116.00p 118.19p 115.50p 115.50p 73973
09/05/2013 115.00p 118.25p 115.00p 117.00p 36845
08/05/2013 120.00p 120.00p 118.00p 118.25p 444146
07/05/2013 117.00p 119.84p 115.25p 118.50p 160254
03/05/2013 117.59p 119.00p 117.59p 119.00p 20831
02/05/2013 116.75p 119.75p 115.00p 118.50p 104212
01/05/2013 114.75p 118.75p 112.87p 118.75p 30183
30/04/2013 111.00p 115.50p 111.00p 114.50p 9885
29/04/2013 114.75p 116.00p 112.58p 115.50p 25559
26/04/2013 114.75p 116.00p 114.25p 116.00p 46817
25/04/2013 113.00p 117.00p 113.00p 117.00p 160822
24/04/2013 110.75p 113.00p 109.25p 113.00p 150151
23/04/2013 109.75p 112.25p 109.00p 111.00p 90193
22/04/2013 112.75p 112.75p 108.00p 109.00p 80462
19/04/2013 112.00p 112.50p 109.00p 109.00p 78975
18/04/2013 111.50p 113.50p 110.00p 110.00p 33269
17/04/2013 114.00p 114.00p 110.00p 111.00p 92051
16/04/2013 110.00p 113.25p 110.00p 111.25p 109174
15/04/2013 114.50p 114.50p 109.22p 112.25p 173901
12/04/2013 112.00p 115.25p 112.00p 112.00p 60254
11/04/2013 116.00p 117.00p 115.00p 115.00p 191838
10/04/2013 115.00p 116.00p 113.75p 115.00p 162758
09/04/2013 111.00p 113.75p 111.00p 113.75p 40060
08/04/2013 111.00p 114.05p 111.00p 112.50p 66955
05/04/2013 120.00p 120.00p 111.00p 111.00p 173725
04/04/2013 120.00p 120.00p 115.25p 115.50p 80592
03/04/2013 120.00p 120.00p 116.00p 116.00p 115873
02/04/2013 116.00p 119.75p 116.00p 118.50p 113777
28/03/2013 118.00p 119.50p 116.75p 118.75p 49234
27/03/2013 117.25p 117.88p 116.00p 116.00p 59629
26/03/2013 118.50p 118.50p 116.25p 117.50p 63328
25/03/2013 118.25p 121.75p 117.50p 118.50p 157051
22/03/2013 115.00p 118.00p 115.00p 118.00p 277078
21/03/2013 123.00p 138.00p 115.00p 116.75p 873284
20/03/2013 137.25p 142.00p 137.25p 138.00p 105250
19/03/2013 141.75p 142.00p 135.50p 142.00p 58408
18/03/2013 138.00p 143.75p 138.00p 143.75p 141804
15/03/2013 139.00p 141.00p 135.00p 139.25p 844044
14/03/2013 142.00p 142.75p 140.00p 140.00p 119999
13/03/2013 139.75p 142.75p 139.75p 142.75p 380062
12/03/2013 143.00p 144.31p 138.87p 143.25p 69560
11/03/2013 145.25p 147.25p 142.25p 142.25p 247132
08/03/2013 145.00p 147.00p 145.00p 146.00p 34403
07/03/2013 145.50p 146.00p 143.00p 145.00p 26821
06/03/2013 146.00p 146.00p 143.75p 143.75p 1768692
05/03/2013 143.00p 146.00p 142.99p 145.50p 96008
04/03/2013 145.00p 145.50p 140.00p 145.00p 46256
01/03/2013 145.00p 147.75p 145.00p 145.00p 58301
28/02/2013 144.25p 147.00p 143.25p 146.75p 73916
27/02/2013 144.50p 146.75p 143.40p 145.75p 103311
26/02/2013 143.00p 144.50p 142.25p 143.50p 23496
25/02/2013 143.00p 144.50p 143.00p 143.00p 20847
22/02/2013 143.00p 143.75p 142.25p 143.00p 43159
21/02/2013 140.00p 144.25p 140.00p 142.25p 236041
20/02/2013 144.25p 146.00p 141.76p 144.25p 38316
19/02/2013 143.75p 147.00p 142.00p 146.00p 27612
18/02/2013 143.00p 146.25p 142.00p 142.00p 70668
15/02/2013 144.00p 144.62p 143.01p 143.50p 82240
14/02/2013 142.00p 147.00p 139.08p 144.50p 207735
13/02/2013 139.75p 143.00p 138.75p 142.25p 47904
12/02/2013 138.50p 142.25p 138.50p 142.25p 60452
11/02/2013 138.25p 139.75p 138.25p 139.00p 247868
08/02/2013 135.50p 139.75p 134.00p 139.75p 153128
07/02/2013 132.00p 136.50p 132.00p 134.25p 80670
06/02/2013 133.00p 136.50p 133.00p 135.00p 397673
05/02/2013 136.00p 136.00p 133.00p 133.00p 61129
04/02/2013 137.00p 137.00p 135.00p 136.00p 93094
01/02/2013 133.50p 137.00p 132.50p 137.00p 77396
31/01/2013 136.00p 136.00p 132.22p 133.50p 57359
30/01/2013 137.00p 137.00p 133.50p 134.50p 251347
29/01/2013 138.50p 138.50p 136.00p 136.00p 158685
28/01/2013 137.50p 140.00p 135.75p 137.00p 215892
25/01/2013 137.00p 137.00p 135.00p 136.50p 51938
24/01/2013 137.00p 137.50p 136.50p 136.50p 231302
23/01/2013 137.50p 137.50p 136.50p 137.50p 28503
22/01/2013 136.00p 137.00p 135.16p 136.50p 90844
21/01/2013 139.00p 139.00p 135.00p 137.00p 270745
18/01/2013 137.00p 138.00p 136.50p 137.00p 39012
17/01/2013 137.00p 138.25p 137.00p 137.00p 205767
16/01/2013 135.50p 136.50p 135.00p 136.00p 31571
15/01/2013 135.75p 135.75p 133.50p 135.50p 21284
14/01/2013 135.00p 135.00p 132.94p 134.50p 124030
11/01/2013 135.00p 135.75p 134.16p 135.00p 257896
10/01/2013 136.75p 136.75p 133.10p 135.50p 48205
09/01/2013 133.25p 135.00p 132.69p 132.75p 45381
08/01/2013 133.25p 135.50p 132.06p 134.00p 311175
07/01/2013 136.00p 136.50p 133.25p 136.50p 31220
04/01/2013 132.00p 136.25p 129.80p 136.25p 107767
03/01/2013 134.75p 134.75p 132.50p 134.75p 115944
02/01/2013 134.75p 135.00p 131.50p 133.50p 30724
31/12/2012 130.62p 134.22p 130.62p 133.25p 5492
28/12/2012 132.75p 132.75p 130.75p 130.75p 6852
27/12/2012 134.25p 134.25p 132.62p 134.25p 14801
24/12/2012 134.75p 134.75p 130.25p 131.50p 11053
21/12/2012 130.00p 135.00p 130.00p 135.00p 82865
20/12/2012 130.25p 135.00p 130.25p 133.00p 77525
19/12/2012 134.25p 134.50p 132.56p 134.50p 226054
18/12/2012 131.00p 134.00p 130.00p 133.00p 1194780
17/12/2012 132.75p 134.75p 130.50p 134.00p 48575
14/12/2012 131.50p 133.00p 130.75p 132.00p 111705

*Close Price adjusted for both dividends and splits