Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
29/02/2012 128.00p 128.00p 125.25p 126.25p 55775
28/02/2012 130.25p 130.25p 125.25p 127.00p 157232
27/02/2012 130.00p 132.50p 128.43p 130.00p 88505
24/02/2012 135.00p 135.25p 133.00p 134.50p 6389864
23/02/2012 134.75p 136.88p 134.00p 135.50p 182374
22/02/2012 135.75p 137.00p 134.00p 136.75p 66920
21/02/2012 131.25p 136.25p 131.25p 136.00p 311547
20/02/2012 132.75p 133.50p 131.00p 133.50p 97871
17/02/2012 130.00p 134.00p 129.59p 134.00p 186374
16/02/2012 130.00p 130.09p 129.25p 130.00p 339601
15/02/2012 129.50p 130.50p 128.25p 130.00p 206286
14/02/2012 129.00p 130.09p 129.00p 129.50p 12032
13/02/2012 128.00p 130.50p 126.20p 128.50p 85580
10/02/2012 127.00p 128.25p 125.65p 127.25p 85316
09/02/2012 125.00p 126.75p 124.25p 124.75p 192908
08/02/2012 120.75p 123.00p 120.56p 121.50p 61309
07/02/2012 118.50p 120.75p 118.50p 120.00p 28749
06/02/2012 119.00p 121.25p 118.75p 121.00p 57306
03/02/2012 120.50p 122.50p 118.93p 120.50p 116095
02/02/2012 119.50p 119.59p 118.75p 119.50p 35506
01/02/2012 118.00p 119.50p 116.50p 118.50p 134226
31/01/2012 121.00p 121.62p 117.00p 117.00p 101891
30/01/2012 123.50p 124.00p 121.43p 122.50p 28328
27/01/2012 122.50p 124.00p 121.50p 123.00p 14572
26/01/2012 117.75p 127.00p 117.75p 123.25p 310561
25/01/2012 112.00p 117.50p 112.00p 115.25p 491738
24/01/2012 108.25p 111.75p 108.25p 111.00p 69040
23/01/2012 109.25p 110.25p 107.50p 108.75p 65105
20/01/2012 114.25p 114.25p 108.76p 109.50p 98987
19/01/2012 112.50p 115.00p 111.00p 112.00p 62682
18/01/2012 113.00p 115.00p 112.00p 113.00p 514630
17/01/2012 113.25p 113.75p 112.50p 113.00p 53625
16/01/2012 114.00p 114.00p 113.53p 114.00p 17889
13/01/2012 116.00p 116.00p 113.00p 113.75p 158133
12/01/2012 116.00p 116.00p 114.94p 115.50p 49369
11/01/2012 116.00p 117.50p 115.75p 116.00p 138672
10/01/2012 115.00p 116.00p 115.00p 115.50p 31734
09/01/2012 115.00p 116.75p 112.00p 115.75p 78252
06/01/2012 116.50p 117.50p 116.00p 116.00p 103412
05/01/2012 116.00p 117.75p 115.00p 117.00p 395972
04/01/2012 115.00p 115.00p 114.81p 115.00p 28994
03/01/2012 113.50p 115.00p 113.50p 115.00p 830257
30/12/2011 112.00p 113.00p 111.50p 112.00p 34886
29/12/2011 113.50p 113.50p 113.50p 113.50p 305
28/12/2011 114.00p 115.00p 112.75p 114.25p 44720
23/12/2011 114.25p 114.50p 113.25p 114.00p 3591
22/12/2011 114.25p 115.75p 113.62p 114.50p 78873
21/12/2011 112.50p 115.00p 112.50p 113.75p 89282
20/12/2011 112.00p 114.00p 110.75p 110.75p 163982
19/12/2011 113.00p 114.50p 112.00p 113.50p 69127
16/12/2011 115.25p 116.50p 111.50p 111.50p 113254
15/12/2011 115.50p 116.75p 115.00p 116.00p 33008
14/12/2011 116.25p 117.00p 114.75p 116.00p 168107
13/12/2011 116.00p 118.50p 114.00p 118.25p 205097
12/12/2011 117.25p 117.25p 114.00p 114.00p 40618
09/12/2011 119.00p 119.00p 115.75p 116.00p 340794
08/12/2011 119.75p 120.00p 118.00p 119.00p 108912
07/12/2011 121.50p 121.50p 118.00p 120.00p 357791
06/12/2011 121.00p 121.75p 120.00p 120.00p 155160
05/12/2011 122.25p 123.00p 121.00p 122.00p 343142
02/12/2011 126.50p 127.00p 121.25p 122.25p 253090
01/12/2011 125.00p 127.50p 125.00p 126.50p 581197
30/11/2011 123.50p 127.25p 121.50p 126.00p 188430
29/11/2011 120.00p 124.00p 120.00p 123.75p 51040
28/11/2011 122.50p 123.71p 121.75p 122.50p 70605
25/11/2011 122.25p 123.00p 120.00p 122.50p 63269
24/11/2011 125.25p 125.75p 123.00p 123.00p 44230
23/11/2011 127.25p 128.00p 125.25p 125.25p 240751
22/11/2011 128.00p 129.25p 128.00p 128.00p 114185
21/11/2011 128.25p 130.00p 128.00p 129.00p 99530
18/11/2011 128.00p 129.75p 127.25p 128.00p 64721
17/11/2011 128.25p 130.25p 128.25p 130.25p 376280
16/11/2011 128.00p 131.00p 128.00p 130.50p 670459
15/11/2011 128.50p 129.64p 127.50p 128.50p 249364
14/11/2011 128.25p 131.75p 128.00p 130.00p 41917
11/11/2011 129.25p 133.00p 129.25p 133.00p 112989
10/11/2011 127.75p 130.00p 127.75p 130.00p 456610
09/11/2011 131.00p 131.00p 129.25p 130.50p 529968
08/11/2011 132.25p 134.25p 131.00p 131.25p 523344
07/11/2011 133.50p 134.75p 130.75p 134.75p 350664
04/11/2011 135.50p 136.28p 131.75p 133.50p 223812
03/11/2011 134.00p 137.55p 133.25p 135.50p 236014
02/11/2011 138.50p 138.50p 134.00p 137.00p 58999
01/11/2011 135.00p 137.75p 130.25p 137.25p 253078
31/10/2011 135.25p 136.25p 134.00p 136.00p 200670
28/10/2011 136.75p 138.25p 135.25p 138.25p 88422
27/10/2011 130.00p 137.00p 130.00p 137.00p 451925
26/10/2011 130.00p 134.00p 130.00p 134.00p 278580
25/10/2011 127.00p 135.00p 126.50p 134.00p 766601
24/10/2011 120.00p 127.75p 118.00p 126.75p 1208018
21/10/2011 117.75p 117.75p 115.95p 117.25p 243868
20/10/2011 117.50p 117.50p 116.00p 117.00p 232483
19/10/2011 118.25p 118.75p 115.50p 117.75p 590542
18/10/2011 118.25p 119.00p 118.00p 118.75p 64611
17/10/2011 119.00p 119.26p 118.00p 118.50p 214975
14/10/2011 118.00p 119.89p 118.00p 119.00p 90914
13/10/2011 117.25p 118.75p 117.25p 118.50p 200336
12/10/2011 116.50p 118.00p 115.00p 118.00p 49528
11/10/2011 117.00p 118.00p 116.25p 117.25p 32085
10/10/2011 117.00p 117.97p 117.00p 117.75p 63437
07/10/2011 118.00p 119.00p 117.00p 117.00p 53561
06/10/2011 119.50p 120.75p 118.25p 118.50p 368724
05/10/2011 120.00p 120.00p 119.50p 119.50p 85914
04/10/2011 119.75p 120.50p 119.50p 119.50p 101414
03/10/2011 119.00p 121.00p 119.00p 121.00p 472675
30/09/2011 119.50p 121.00p 119.50p 119.50p 55376
29/09/2011 119.75p 120.25p 119.50p 120.25p 293464
28/09/2011 121.25p 121.25p 119.26p 119.50p 207536
27/09/2011 119.00p 121.50p 119.00p 121.50p 119473
26/09/2011 119.25p 119.50p 119.00p 119.00p 101482
23/09/2011 118.00p 120.75p 116.00p 119.50p 207533
22/09/2011 119.00p 119.91p 119.00p 119.00p 74783
21/09/2011 119.50p 120.00p 117.50p 118.00p 166374
20/09/2011 117.25p 120.50p 117.25p 119.00p 108303
19/09/2011 118.75p 119.50p 117.75p 119.00p 133085
16/09/2011 122.25p 122.25p 118.87p 120.00p 105755
15/09/2011 119.00p 122.50p 118.25p 121.25p 109821
14/09/2011 119.25p 120.50p 118.00p 119.00p 91566
13/09/2011 117.50p 119.00p 117.50p 119.00p 283465
12/09/2011 119.00p 119.75p 116.50p 117.50p 2400
09/09/2011 120.50p 121.75p 119.50p 119.50p 73735
08/09/2011 122.00p 123.00p 121.25p 121.25p 133624
07/09/2011 126.50p 127.00p 121.00p 122.50p 201651
06/09/2011 128.00p 131.00p 123.00p 127.50p 285767
05/09/2011 134.00p 134.25p 131.00p 133.00p 164302
02/09/2011 131.25p 137.00p 131.25p 137.00p 179486
01/09/2011 131.00p 135.00p 131.00p 135.00p 239799
31/08/2011 133.25p 134.75p 131.00p 131.00p 268400
30/08/2011 132.25p 134.00p 130.75p 132.50p 81836
26/08/2011 131.75p 132.00p 130.00p 130.00p 183813
25/08/2011 131.75p 133.50p 131.00p 132.25p 794558
24/08/2011 132.00p 133.25p 129.00p 132.00p 219913
23/08/2011 129.75p 131.75p 129.25p 131.00p 268712
22/08/2011 125.00p 129.25p 125.00p 129.25p 108449
19/08/2011 125.50p 125.50p 123.50p 125.00p 65128
18/08/2011 129.25p 130.00p 124.75p 125.00p 458171
17/08/2011 125.25p 131.00p 125.25p 130.25p 98464
16/08/2011 126.00p 126.75p 126.00p 126.50p 44424
15/08/2011 125.00p 125.00p 125.00p 125.00p 1033509
12/08/2011 123.75p 125.50p 123.00p 125.25p 227155
11/08/2011 125.50p 125.50p 122.25p 124.25p 123840
10/08/2011 122.00p 123.50p 121.72p 123.50p 655849
09/08/2011 123.75p 123.75p 118.00p 120.00p 159364
08/08/2011 129.50p 129.75p 122.25p 125.25p 292354
05/08/2011 130.00p 130.00p 125.50p 127.50p 676385
04/08/2011 126.50p 128.75p 126.50p 128.50p 139664
03/08/2011 127.00p 128.25p 125.50p 126.50p 58544
02/08/2011 128.25p 128.75p 126.25p 126.25p 69835
01/08/2011 130.25p 131.31p 127.00p 127.00p 111285
29/07/2011 127.00p 132.09p 126.00p 131.25p 165175
28/07/2011 126.00p 127.25p 125.00p 127.25p 3217223
27/07/2011 125.25p 127.00p 125.25p 126.00p 901172
26/07/2011 128.50p 128.50p 125.50p 125.75p 107867
25/07/2011 127.75p 127.75p 126.50p 126.50p 17461
22/07/2011 127.00p 130.00p 127.00p 129.50p 584573
21/07/2011 128.00p 129.00p 127.00p 129.00p 44397
20/07/2011 127.00p 129.75p 127.00p 128.00p 39435
19/07/2011 125.00p 126.50p 125.00p 126.00p 216608
18/07/2011 130.00p 130.00p 125.19p 125.50p 701933
15/07/2011 127.50p 128.00p 124.75p 125.00p 784615
14/07/2011 126.75p 127.00p 125.75p 126.25p 275975
13/07/2011 127.00p 128.25p 126.00p 126.00p 130685
12/07/2011 130.50p 132.00p 128.25p 128.25p 1349228
11/07/2011 133.00p 133.00p 129.75p 130.00p 544241
08/07/2011 132.50p 133.67p 130.75p 133.00p 1358803
07/07/2011 132.00p 140.00p 126.45p 131.75p 251683
06/07/2011 143.00p 143.00p 139.50p 140.00p 84404
05/07/2011 142.00p 142.75p 140.50p 142.00p 274575
04/07/2011 140.50p 142.50p 139.40p 142.00p 227274
01/07/2011 138.25p 139.25p 138.25p 138.75p 27246
30/06/2011 139.00p 139.00p 137.50p 138.25p 146858
29/06/2011 139.75p 139.75p 138.00p 138.50p 23530
28/06/2011 140.50p 140.50p 137.00p 138.50p 56595
27/06/2011 140.00p 140.00p 137.00p 138.75p 17257
24/06/2011 143.00p 143.00p 139.75p 140.00p 100152
23/06/2011 142.25p 142.50p 140.75p 142.00p 460615
22/06/2011 141.00p 142.50p 139.75p 142.00p 115089
21/06/2011 141.50p 143.00p 140.25p 143.00p 1118604
20/06/2011 139.50p 142.00p 137.75p 141.75p 1297278
17/06/2011 140.00p 140.00p 136.00p 137.75p 380170
16/06/2011 139.25p 140.50p 138.75p 139.75p 272507
15/06/2011 139.25p 140.39p 137.28p 139.75p 1212716
14/06/2011 142.00p 142.00p 136.00p 136.00p 175742
13/06/2011 140.00p 141.50p 135.20p 138.25p 159128
10/06/2011 145.00p 145.00p 139.00p 140.00p 173811
09/06/2011 146.50p 147.75p 145.50p 146.25p 151190
08/06/2011 149.50p 149.50p 146.50p 146.50p 157153
07/06/2011 149.25p 149.25p 146.50p 148.50p 85366
06/06/2011 150.25p 152.00p 146.50p 148.75p 170662
03/06/2011 152.00p 153.00p 148.42p 152.25p 40594
02/06/2011 149.00p 151.50p 149.00p 151.50p 70366
01/06/2011 155.00p 155.00p 150.50p 151.50p 444353
31/05/2011 154.25p 155.00p 152.86p 154.00p 122117
27/05/2011 153.50p 155.25p 152.25p 154.25p 466254
26/05/2011 151.00p 154.50p 150.75p 154.00p 244182
25/05/2011 152.00p 154.25p 150.75p 152.00p 273051
24/05/2011 153.50p 154.75p 153.00p 153.75p 266150
23/05/2011 156.00p 157.00p 152.50p 152.50p 289472
20/05/2011 148.00p 159.00p 145.50p 156.50p 439906
19/05/2011 144.50p 148.50p 142.96p 147.50p 159761

*Close Price adjusted for both dividends and splits