Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
13/12/2012 130.25p 133.00p 130.00p 132.75p 38853
12/12/2012 131.50p 132.50p 129.31p 131.00p 70846
11/12/2012 131.75p 131.75p 129.62p 131.25p 10616
10/12/2012 131.50p 133.00p 129.02p 132.75p 34759
07/12/2012 129.00p 132.75p 127.25p 132.00p 30775
06/12/2012 131.25p 132.25p 129.25p 132.00p 26981
05/12/2012 130.25p 132.75p 130.07p 131.00p 149339
04/12/2012 131.75p 134.00p 130.98p 132.00p 26979
03/12/2012 127.00p 131.50p 127.00p 130.75p 365710
30/11/2012 132.00p 133.75p 128.00p 129.50p 182540
29/11/2012 134.00p 136.37p 132.00p 133.00p 23911
28/11/2012 135.75p 136.25p 134.50p 136.25p 14788
27/11/2012 138.25p 138.25p 135.75p 136.25p 23185
26/11/2012 137.00p 137.12p 136.00p 136.25p 11404
23/11/2012 137.50p 139.00p 135.92p 138.00p 118923
22/11/2012 137.50p 138.75p 136.00p 138.75p 52964
21/11/2012 135.75p 140.00p 135.50p 135.50p 235751
20/11/2012 137.00p 137.25p 135.50p 135.50p 179733
19/11/2012 137.25p 139.25p 137.00p 139.25p 121561
16/11/2012 136.00p 138.25p 136.00p 136.50p 165698
15/11/2012 137.50p 138.50p 137.12p 138.50p 58318
14/11/2012 137.75p 138.00p 137.00p 137.00p 20513
13/11/2012 137.00p 140.00p 135.82p 140.00p 97884
12/11/2012 139.50p 139.50p 136.00p 139.00p 37146
09/11/2012 137.00p 137.00p 136.00p 136.50p 99169
08/11/2012 137.00p 140.00p 137.00p 140.00p 4808
07/11/2012 139.50p 140.00p 137.87p 140.00p 26322
06/11/2012 139.00p 140.11p 136.50p 136.50p 42596
05/11/2012 137.75p 138.25p 136.75p 137.50p 180741
02/11/2012 136.50p 139.00p 135.78p 138.13p 90364
01/11/2012 137.75p 137.75p 135.84p 136.87p 45274
31/10/2012 135.25p 138.46p 135.25p 137.00p 1159592
30/10/2012 135.50p 136.25p 135.00p 136.00p 247517
29/10/2012 135.00p 138.00p 134.63p 138.00p 159340
26/10/2012 137.00p 137.00p 132.90p 137.00p 66585
25/10/2012 134.75p 139.25p 132.66p 139.25p 126891
24/10/2012 133.00p 137.00p 133.00p 137.00p 84234
23/10/2012 135.00p 136.25p 132.75p 136.25p 198756
22/10/2012 133.75p 134.75p 132.40p 134.63p 14793
19/10/2012 135.00p 135.81p 132.25p 133.00p 986445
18/10/2012 132.75p 136.75p 130.50p 136.75p 76555
17/10/2012 129.50p 133.00p 128.69p 132.75p 385359
16/10/2012 127.75p 129.21p 127.00p 128.50p 14725
15/10/2012 122.50p 130.09p 122.06p 129.50p 173938
12/10/2012 132.50p 134.00p 129.50p 130.00p 127644
11/10/2012 134.00p 134.00p 130.50p 130.75p 361187
10/10/2012 133.50p 134.00p 131.78p 134.00p 10232
09/10/2012 131.00p 134.40p 131.00p 134.00p 40362
08/10/2012 134.00p 134.75p 132.00p 134.75p 55646
05/10/2012 131.75p 135.00p 131.75p 135.00p 72419
04/10/2012 130.75p 135.00p 130.69p 132.50p 115587
03/10/2012 130.88p 131.75p 128.62p 131.75p 7227
02/10/2012 131.25p 132.00p 128.46p 131.00p 26925
01/10/2012 130.00p 131.25p 127.41p 131.25p 71094
28/09/2012 129.00p 131.75p 127.28p 129.50p 49271
27/09/2012 129.00p 130.00p 125.25p 129.00p 213139
26/09/2012 128.25p 130.00p 126.69p 130.00p 56067
25/09/2012 125.50p 128.66p 123.75p 128.00p 105279
24/09/2012 124.00p 126.75p 123.25p 126.75p 40917
21/09/2012 124.00p 126.25p 123.75p 126.25p 40960
20/09/2012 127.48p 127.48p 124.33p 125.25p 9999
19/09/2012 123.00p 127.00p 123.00p 127.00p 62998
18/09/2012 125.00p 127.00p 123.70p 127.00p 36159
17/09/2012 124.75p 124.75p 121.83p 124.75p 136920
14/09/2012 123.25p 123.50p 120.57p 123.13p 79476
13/09/2012 121.00p 123.78p 120.50p 120.50p 448690
12/09/2012 123.00p 123.00p 121.50p 123.00p 59790
11/09/2012 121.25p 123.00p 121.25p 122.50p 8447
10/09/2012 122.25p 123.00p 120.75p 122.75p 20180
07/09/2012 118.75p 123.00p 118.75p 122.25p 97131
06/09/2012 117.25p 119.50p 116.50p 119.50p 124472
05/09/2012 121.50p 121.50p 117.00p 119.25p 124006
04/09/2012 126.00p 131.56p 119.00p 119.50p 1813323
03/09/2012 130.00p 132.00p 127.36p 132.00p 67002
31/08/2012 126.00p 128.38p 126.00p 127.75p 107277
30/08/2012 129.25p 130.00p 126.00p 126.00p 86797
29/08/2012 130.25p 131.00p 126.00p 127.75p 20371
28/08/2012 127.75p 128.75p 126.00p 127.25p 74738
24/08/2012 127.00p 130.00p 127.00p 128.00p 88507
23/08/2012 129.00p 129.00p 127.00p 127.00p 15907
22/08/2012 128.50p 129.00p 127.27p 128.50p 33189
21/08/2012 128.25p 129.75p 127.00p 129.00p 109919
20/08/2012 126.75p 128.75p 124.34p 128.50p 134947
17/08/2012 123.00p 125.75p 122.25p 125.50p 78786
16/08/2012 123.25p 124.56p 120.00p 121.25p 38547
15/08/2012 123.00p 125.00p 120.75p 124.75p 21520
14/08/2012 121.25p 123.08p 120.00p 122.25p 58038
13/08/2012 120.25p 125.00p 120.25p 122.00p 17848
10/08/2012 121.00p 124.08p 121.00p 121.75p 50962
09/08/2012 119.75p 123.00p 119.00p 119.00p 24006
08/08/2012 123.00p 123.00p 119.72p 123.00p 50324
07/08/2012 122.00p 122.11p 120.75p 122.00p 516574
06/08/2012 120.00p 122.50p 119.66p 122.00p 106897
03/08/2012 121.00p 121.00p 119.00p 120.00p 43428
02/08/2012 120.00p 120.00p 117.94p 120.00p 12532
01/08/2012 119.75p 120.00p 117.87p 120.00p 41538
31/07/2012 119.00p 120.00p 118.75p 120.00p 153993
30/07/2012 119.00p 119.00p 116.50p 119.00p 14636
27/07/2012 117.00p 120.27p 115.50p 120.00p 76817
26/07/2012 120.00p 121.75p 117.00p 121.75p 60626
25/07/2012 115.50p 120.75p 115.50p 120.00p 24574
24/07/2012 119.50p 119.50p 116.00p 116.00p 13260
23/07/2012 117.81p 117.88p 117.19p 117.88p 7314
20/07/2012 119.50p 120.00p 117.50p 119.25p 26547
19/07/2012 119.50p 121.00p 117.50p 121.00p 44584
18/07/2012 119.50p 121.38p 116.00p 117.25p 254576
17/07/2012 122.00p 122.00p 119.00p 120.50p 371536
16/07/2012 124.25p 124.25p 120.66p 122.00p 52765
13/07/2012 124.25p 125.00p 121.50p 125.00p 124475
12/07/2012 120.00p 122.00p 120.00p 122.00p 10595
11/07/2012 120.00p 122.75p 120.00p 122.75p 64376
10/07/2012 122.50p 122.75p 120.00p 122.00p 38528
09/07/2012 121.18p 123.00p 120.87p 123.00p 2660
06/07/2012 121.25p 122.00p 120.00p 120.00p 64653
05/07/2012 123.50p 123.50p 121.00p 121.00p 110671
04/07/2012 121.00p 124.50p 118.59p 124.00p 37676
03/07/2012 120.75p 121.00p 118.75p 120.00p 61252
02/07/2012 123.00p 123.18p 117.25p 117.25p 71455
29/06/2012 123.00p 124.19p 120.00p 124.00p 39283
28/06/2012 119.25p 125.00p 119.18p 124.25p 46890
27/06/2012 119.25p 123.50p 119.25p 123.00p 54237
26/06/2012 119.75p 120.00p 117.00p 119.00p 50014
25/06/2012 118.00p 120.47p 117.25p 118.50p 76575
22/06/2012 119.50p 121.50p 118.50p 120.00p 44406
21/06/2012 121.00p 121.00p 118.75p 119.50p 77488
20/06/2012 120.00p 123.50p 117.00p 121.00p 247558
19/06/2012 113.25p 119.50p 113.13p 119.50p 155642
18/06/2012 110.00p 114.00p 108.79p 112.50p 312071
15/06/2012 108.25p 113.00p 108.12p 109.00p 374155
14/06/2012 106.00p 109.00p 106.00p 108.50p 28376
13/06/2012 108.00p 108.00p 105.00p 105.00p 31362
12/06/2012 107.25p 108.00p 106.15p 106.75p 79289
11/06/2012 112.00p 114.00p 106.50p 106.50p 202118
08/06/2012 110.00p 113.00p 109.50p 111.00p 53621
07/06/2012 112.75p 115.00p 110.00p 110.00p 51139
06/06/2012 115.25p 115.25p 111.00p 112.50p 70006
01/06/2012 113.00p 115.59p 113.00p 114.25p 8940
31/05/2012 116.50p 116.61p 112.75p 114.00p 202821
30/05/2012 118.00p 118.00p 115.00p 115.00p 32374
29/05/2012 119.00p 120.59p 117.00p 117.00p 52980
28/05/2012 118.25p 118.88p 117.50p 117.50p 17359
25/05/2012 121.00p 121.00p 117.00p 117.00p 35616
24/05/2012 118.00p 119.50p 116.75p 116.75p 55639
23/05/2012 119.00p 119.00p 117.75p 118.75p 8910
22/05/2012 118.50p 121.00p 117.00p 117.75p 70471
21/05/2012 118.00p 118.50p 117.00p 118.50p 37131
18/05/2012 116.50p 118.00p 115.25p 117.00p 243841
17/05/2012 119.00p 119.00p 117.00p 117.50p 268365
16/05/2012 118.00p 119.25p 118.00p 118.00p 58512
15/05/2012 119.00p 119.75p 118.00p 119.00p 134570
14/05/2012 119.75p 121.50p 117.60p 118.50p 180579
11/05/2012 119.00p 120.25p 117.94p 119.00p 83474
10/05/2012 123.50p 123.50p 119.50p 119.50p 925018
09/05/2012 124.00p 124.00p 122.28p 122.50p 158983
08/05/2012 123.00p 126.00p 122.25p 122.25p 228141
04/05/2012 124.25p 126.75p 123.00p 123.25p 34989
03/05/2012 127.50p 128.00p 123.50p 123.50p 467429
02/05/2012 129.00p 129.00p 127.00p 128.00p 1222509
01/05/2012 128.00p 129.60p 127.00p 129.00p 2311260
30/04/2012 127.25p 128.50p 127.00p 127.00p 14270
27/04/2012 126.25p 129.00p 125.00p 128.75p 25796
26/04/2012 125.00p 129.00p 124.00p 125.50p 128259
25/04/2012 130.25p 132.00p 127.00p 127.00p 39775
24/04/2012 129.00p 133.00p 127.50p 130.75p 35903
23/04/2012 129.00p 129.00p 127.50p 127.75p 21441
20/04/2012 127.00p 129.75p 126.87p 129.75p 56556
19/04/2012 126.00p 128.50p 125.00p 128.50p 40778
18/04/2012 123.75p 127.00p 122.75p 125.25p 86686
17/04/2012 125.75p 126.00p 120.73p 123.00p 45659
16/04/2012 125.50p 126.26p 123.25p 123.25p 58985
13/04/2012 125.25p 126.75p 124.75p 125.50p 47294
12/04/2012 125.50p 125.50p 122.09p 125.50p 90212
11/04/2012 125.00p 125.00p 122.37p 125.00p 42825
10/04/2012 124.50p 125.50p 122.00p 122.75p 31644
05/04/2012 127.00p 127.25p 124.50p 125.00p 65121
04/04/2012 121.75p 127.50p 121.57p 127.50p 156818
03/04/2012 121.50p 124.00p 118.25p 119.00p 75316
02/04/2012 123.75p 123.89p 121.27p 122.00p 50492
30/03/2012 121.75p 124.25p 121.75p 123.00p 87118
29/03/2012 122.25p 123.38p 121.25p 122.00p 230508
28/03/2012 122.00p 123.00p 119.50p 120.00p 37491
27/03/2012 122.50p 122.50p 115.25p 120.75p 363754
26/03/2012 123.00p 124.00p 122.00p 123.50p 75454
23/03/2012 123.00p 124.50p 122.00p 123.00p 73324
22/03/2012 124.25p 125.00p 122.25p 123.25p 41999
21/03/2012 124.25p 125.00p 121.87p 124.50p 48705
20/03/2012 123.25p 124.00p 122.00p 123.75p 149755
19/03/2012 125.25p 126.00p 123.25p 124.00p 98344
16/03/2012 128.75p 128.75p 124.75p 124.75p 318653
15/03/2012 128.75p 129.00p 127.50p 129.00p 69246
14/03/2012 129.00p 129.00p 127.75p 129.00p 476318
13/03/2012 129.00p 129.50p 128.50p 129.00p 525125
12/03/2012 128.00p 129.00p 126.68p 128.25p 229716
09/03/2012 127.00p 128.00p 126.00p 127.50p 47870
08/03/2012 128.00p 128.00p 125.75p 125.75p 20712
07/03/2012 125.75p 127.75p 125.25p 125.25p 25237
06/03/2012 127.50p 128.00p 125.43p 125.75p 176952
05/03/2012 128.25p 130.00p 128.00p 128.25p 151423
02/03/2012 129.00p 129.00p 126.00p 129.00p 117942
01/03/2012 125.25p 129.50p 124.25p 129.00p 79386

*Close Price adjusted for both dividends and splits