Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/05/2011 139.75p 143.75p 139.75p 143.75p 124416
17/05/2011 143.50p 143.50p 138.75p 140.00p 223675
16/05/2011 141.00p 144.75p 140.05p 143.00p 180128
13/05/2011 141.50p 142.00p 140.00p 140.00p 134495
12/05/2011 140.00p 141.00p 138.75p 139.50p 146975
11/05/2011 141.75p 141.75p 140.25p 140.75p 297365
10/05/2011 142.25p 142.25p 140.00p 140.25p 270591
09/05/2011 142.75p 143.50p 139.81p 140.25p 96482
06/05/2011 139.75p 143.00p 139.50p 142.00p 3612662
05/05/2011 140.75p 141.75p 138.75p 140.00p 617186
04/05/2011 135.75p 141.00p 135.75p 139.00p 498508
03/05/2011 133.75p 137.00p 133.75p 137.00p 767144
28/04/2011 127.00p 135.00p 124.25p 134.50p 1343401
27/04/2011 134.00p 137.50p 133.25p 134.50p 459624
26/04/2011 135.50p 135.50p 132.69p 134.00p 193419
21/04/2011 134.50p 135.00p 132.50p 132.75p 106664
20/04/2011 135.75p 136.57p 134.50p 135.00p 149648
19/04/2011 137.75p 138.95p 135.40p 137.25p 260882
18/04/2011 145.00p 145.00p 138.00p 139.50p 48360
15/04/2011 142.75p 143.75p 141.17p 142.25p 42396
14/04/2011 144.25p 144.25p 142.75p 143.50p 168505
13/04/2011 141.00p 144.00p 138.37p 143.75p 96163
12/04/2011 141.00p 141.00p 139.75p 140.25p 44464
11/04/2011 142.25p 142.59p 140.00p 140.50p 35876
08/04/2011 141.25p 142.00p 140.00p 142.00p 17452
07/04/2011 140.50p 143.75p 140.11p 143.00p 81594
06/04/2011 143.75p 143.75p 141.75p 143.25p 66304
05/04/2011 144.25p 144.25p 141.25p 143.00p 66353
04/04/2011 145.00p 145.00p 141.50p 142.50p 258644
01/04/2011 144.25p 145.00p 143.65p 144.75p 546867
31/03/2011 143.50p 144.50p 142.25p 142.25p 170529
30/03/2011 141.50p 145.00p 141.00p 145.00p 259418
29/03/2011 140.25p 143.00p 140.25p 142.25p 176898
28/03/2011 143.50p 143.86p 137.50p 141.75p 135707
25/03/2011 140.00p 142.25p 138.10p 142.00p 174755
24/03/2011 137.50p 142.00p 137.50p 141.00p 402843
23/03/2011 132.50p 142.50p 132.50p 141.00p 290308
22/03/2011 136.50p 137.00p 136.00p 137.00p 224244
21/03/2011 137.00p 138.00p 133.50p 135.00p 401216
18/03/2011 138.00p 140.10p 136.70p 136.70p 3220210
17/03/2011 135.70p 138.40p 133.00p 136.50p 222954
16/03/2011 138.00p 139.80p 135.00p 137.00p 148771
15/03/2011 135.60p 138.00p 134.90p 136.00p 233793
14/03/2011 136.00p 140.00p 136.00p 138.20p 233593
11/03/2011 140.90p 140.90p 137.00p 138.00p 101448
10/03/2011 137.90p 140.00p 137.90p 139.30p 60881
09/03/2011 139.90p 142.11p 139.30p 140.00p 215934
08/03/2011 142.30p 142.30p 139.63p 140.70p 208594
07/03/2011 138.20p 143.86p 138.20p 141.00p 251220
04/03/2011 141.40p 142.00p 139.00p 139.50p 246787
03/03/2011 140.70p 142.60p 139.00p 140.00p 185910
02/03/2011 141.30p 143.07p 140.20p 142.20p 170156
01/03/2011 143.60p 144.40p 142.50p 143.10p 140799
28/02/2011 142.00p 145.50p 140.88p 144.00p 299027
25/02/2011 143.50p 143.91p 142.40p 143.00p 334976
24/02/2011 146.60p 147.00p 143.50p 144.80p 486361
23/02/2011 149.50p 151.00p 145.36p 151.00p 257613
22/02/2011 149.10p 151.30p 149.10p 151.00p 255635
21/02/2011 152.00p 152.00p 150.30p 150.50p 185527
18/02/2011 147.70p 152.20p 147.60p 151.50p 199215
17/02/2011 147.80p 150.60p 146.30p 147.30p 109706
16/02/2011 146.00p 150.90p 146.00p 146.50p 631705
15/02/2011 143.37p 144.70p 142.40p 144.70p 243402
14/02/2011 140.30p 144.00p 140.30p 142.50p 493551
11/02/2011 135.00p 139.20p 135.00p 138.60p 249079
10/02/2011 138.00p 138.30p 135.30p 135.90p 222758
09/02/2011 140.00p 140.00p 137.60p 138.90p 323906
08/02/2011 137.50p 139.60p 132.20p 139.60p 2151206
07/02/2011 147.90p 149.33p 144.00p 148.20p 229443
04/02/2011 150.50p 150.50p 148.20p 148.80p 165660
03/02/2011 154.00p 154.00p 146.50p 149.00p 702447
02/02/2011 152.20p 155.90p 150.44p 154.10p 131112
01/02/2011 154.40p 154.90p 151.50p 153.10p 1652893
31/01/2011 152.00p 156.00p 151.30p 155.10p 173424
28/01/2011 152.90p 156.90p 150.50p 152.50p 1242784
27/01/2011 155.50p 156.00p 151.40p 151.80p 1632995
26/01/2011 160.00p 160.80p 157.00p 157.00p 1013681
25/01/2011 161.40p 164.00p 153.50p 159.80p 254050
24/01/2011 159.80p 161.10p 158.80p 160.00p 148300
21/01/2011 159.40p 159.80p 158.00p 159.30p 156568
20/01/2011 161.90p 162.40p 157.40p 158.20p 220501
19/01/2011 161.40p 164.00p 160.00p 161.00p 334452
18/01/2011 161.10p 164.30p 158.10p 160.60p 1163316
17/01/2011 163.20p 165.40p 161.10p 161.10p 65321
14/01/2011 166.30p 166.40p 162.10p 162.10p 229829
13/01/2011 164.40p 168.20p 164.40p 166.40p 484387
12/01/2011 163.80p 167.00p 163.60p 165.70p 396926
11/01/2011 162.30p 166.30p 160.00p 165.00p 666446
10/01/2011 171.00p 171.50p 163.50p 163.70p 258300
07/01/2011 172.30p 173.44p 167.53p 170.00p 944231
06/01/2011 170.10p 175.00p 165.53p 173.00p 2178033
05/01/2011 187.90p 188.90p 183.00p 183.80p 312410
04/01/2011 191.00p 191.00p 185.90p 186.40p 138554
31/12/2010 190.00p 190.00p 186.60p 188.00p 23949
30/12/2010 190.00p 192.80p 187.94p 189.80p 64605
29/12/2010 185.80p 190.50p 185.80p 190.20p 112719
24/12/2010 189.00p 189.00p 186.40p 188.70p 13776
23/12/2010 184.80p 189.00p 184.80p 187.90p 95785
22/12/2010 180.00p 186.50p 178.50p 186.50p 174693
21/12/2010 175.80p 181.11p 175.60p 179.40p 304720
20/12/2010 174.10p 178.60p 174.10p 176.00p 184719
17/12/2010 175.50p 175.50p 173.46p 174.90p 271277
16/12/2010 174.80p 176.80p 174.80p 175.50p 192655
15/12/2010 177.00p 177.10p 174.60p 176.00p 127882
14/12/2010 175.60p 177.80p 175.60p 176.70p 127468
13/12/2010 176.30p 178.18p 172.20p 177.70p 122582
10/12/2010 172.10p 175.00p 172.00p 173.00p 202080
09/12/2010 175.30p 175.30p 172.50p 174.10p 193005
08/12/2010 174.40p 176.10p 172.00p 172.90p 250786
07/12/2010 175.40p 176.77p 171.60p 173.80p 360862
06/12/2010 172.80p 175.90p 171.40p 174.10p 393967
03/12/2010 173.00p 175.60p 170.60p 171.80p 209614
02/12/2010 169.40p 174.30p 169.40p 174.00p 166198
01/12/2010 170.80p 174.00p 168.10p 172.70p 606069
30/11/2010 168.50p 173.40p 168.50p 170.70p 188790
29/11/2010 170.20p 173.26p 167.10p 169.50p 204567
26/11/2010 170.40p 171.10p 168.30p 169.90p 395418
25/11/2010 170.10p 171.74p 168.80p 169.50p 383560
24/11/2010 167.30p 172.00p 167.30p 169.00p 527870
23/11/2010 171.60p 171.60p 167.10p 169.00p 1271433
22/11/2010 171.60p 171.60p 166.00p 170.80p 301557
19/11/2010 170.90p 171.00p 168.70p 169.10p 297619
18/11/2010 169.70p 170.60p 168.00p 170.00p 85014
17/11/2010 169.10p 170.40p 166.90p 167.90p 863258
16/11/2010 171.30p 172.20p 170.00p 170.00p 272238
15/11/2010 171.10p 173.40p 170.00p 170.00p 245957
12/11/2010 174.30p 174.30p 170.10p 171.40p 224717
11/11/2010 175.30p 175.30p 172.00p 172.40p 193461
10/11/2010 175.30p 175.40p 172.40p 173.70p 1429670
09/11/2010 176.70p 176.70p 174.00p 174.50p 96197
08/11/2010 173.40p 175.70p 173.00p 174.50p 290695
05/11/2010 174.40p 174.40p 170.80p 171.10p 281249
04/11/2010 177.40p 177.40p 173.00p 173.00p 1683909
03/11/2010 176.10p 178.10p 173.30p 173.30p 1159929
02/11/2010 179.60p 180.98p 176.00p 177.00p 561145
01/11/2010 181.50p 182.35p 177.10p 177.10p 88065
29/10/2010 180.00p 180.40p 177.90p 179.30p 237277
28/10/2010 181.50p 183.00p 179.90p 179.90p 264495
27/10/2010 182.50p 186.70p 181.70p 182.20p 860371
26/10/2010 177.40p 186.40p 176.40p 186.40p 843715
25/10/2010 170.10p 179.00p 170.10p 176.70p 227055
22/10/2010 173.00p 173.90p 170.80p 173.30p 155197
21/10/2010 162.30p 172.70p 162.30p 172.40p 841958
20/10/2010 169.20p 170.00p 162.40p 163.10p 619490
19/10/2010 170.50p 173.40p 169.00p 171.80p 371590
18/10/2010 173.70p 173.90p 168.20p 172.00p 555778
15/10/2010 179.00p 179.80p 173.70p 174.10p 255550
14/10/2010 184.70p 185.10p 178.00p 178.00p 582157
13/10/2010 187.20p 188.40p 183.90p 185.00p 659850
12/10/2010 180.70p 185.30p 180.00p 185.00p 733347
11/10/2010 178.70p 181.40p 177.02p 180.00p 358586
08/10/2010 185.10p 188.00p 177.00p 177.80p 1277894
07/10/2010 185.00p 189.80p 185.00p 187.60p 209026
06/10/2010 183.60p 186.10p 182.20p 185.30p 195952
05/10/2010 183.50p 186.70p 183.00p 184.10p 1077437
04/10/2010 186.40p 188.40p 183.40p 184.20p 549795
01/10/2010 186.40p 188.90p 184.50p 185.00p 325067
30/09/2010 180.20p 188.70p 180.20p 185.00p 315446
29/09/2010 185.30p 189.70p 181.00p 183.50p 505165
28/09/2010 189.30p 190.80p 185.30p 186.10p 2092723
27/09/2010 183.50p 192.60p 183.50p 191.90p 1906118
24/09/2010 186.90p 186.90p 184.30p 185.50p 580395
23/09/2010 185.90p 188.70p 184.00p 184.80p 1179915
22/09/2010 187.10p 188.80p 185.10p 186.90p 667767
21/09/2010 190.10p 191.80p 189.30p 190.00p 532782
20/09/2010 193.00p 193.30p 189.22p 192.00p 1495266
17/09/2010 185.20p 191.92p 183.20p 191.90p 2088347
16/09/2010 189.00p 192.02p 185.40p 186.60p 503647
15/09/2010 177.00p 190.00p 177.00p 190.00p 1464160
14/09/2010 177.70p 181.10p 177.00p 179.90p 368903
13/09/2010 178.70p 181.90p 175.50p 180.10p 751832
10/09/2010 170.00p 175.50p 167.00p 175.50p 717059
09/09/2010 167.50p 170.00p 167.40p 169.40p 1656876
08/09/2010 169.00p 170.10p 167.50p 169.20p 1256711
07/09/2010 171.80p 172.70p 165.60p 169.00p 1261958
06/09/2010 152.20p 170.90p 152.20p 170.20p 729693
03/09/2010 160.00p 160.00p 150.70p 158.70p 2803459
02/09/2010 144.90p 160.00p 143.70p 160.00p 1906020
01/09/2010 140.00p 143.55p 139.40p 141.00p 1309612
31/08/2010 135.50p 139.50p 135.50p 139.50p 1163954
27/08/2010 138.30p 140.10p 135.00p 137.60p 601255
26/08/2010 137.00p 137.00p 134.00p 135.00p 183113
25/08/2010 131.00p 135.70p 131.00p 134.80p 88419
24/08/2010 136.90p 136.90p 133.80p 134.40p 73738
23/08/2010 136.70p 136.70p 129.70p 135.70p 835391
20/08/2010 136.20p 136.20p 132.00p 132.00p 335719
19/08/2010 134.70p 137.30p 133.20p 134.00p 264428
18/08/2010 135.00p 139.00p 134.65p 135.00p 66125
17/08/2010 134.70p 138.30p 131.70p 138.30p 151331
16/08/2010 133.00p 136.80p 128.20p 128.20p 218734
13/08/2010 137.30p 140.00p 134.30p 134.50p 126256
12/08/2010 141.40p 141.40p 135.80p 138.60p 181422
11/08/2010 140.50p 140.50p 136.50p 136.50p 984503
10/08/2010 137.00p 141.00p 137.00p 139.70p 103920
09/08/2010 141.50p 142.30p 139.50p 141.50p 133304
06/08/2010 141.50p 141.50p 138.10p 141.50p 112545
05/08/2010 138.80p 142.90p 138.40p 140.20p 130307
04/08/2010 140.20p 141.70p 137.65p 141.70p 27159
03/08/2010 142.30p 144.07p 136.30p 139.80p 1817697
02/08/2010 144.90p 145.20p 141.00p 141.70p 277847

*Close Price adjusted for both dividends and splits