Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/11/2009 213.90p 214.00p 209.40p 209.40p 283028
17/11/2009 213.50p 214.00p 212.30p 213.00p 222670
16/11/2009 215.00p 215.00p 212.89p 213.50p 358937
13/11/2009 213.90p 216.22p 212.43p 214.00p 532230
12/11/2009 213.40p 216.00p 211.70p 213.90p 142094
11/11/2009 217.20p 219.00p 211.20p 214.40p 258670
10/11/2009 218.30p 218.30p 209.50p 212.30p 142210
09/11/2009 219.00p 221.50p 214.00p 216.30p 269580
06/11/2009 218.90p 218.90p 214.30p 217.70p 344938
05/11/2009 210.00p 218.90p 209.90p 218.00p 377265
04/11/2009 210.00p 210.40p 204.10p 210.00p 1706048
03/11/2009 220.80p 221.40p 201.00p 208.30p 1953430
02/11/2009 220.30p 223.30p 220.00p 220.10p 155816
30/10/2009 224.90p 225.00p 222.00p 222.70p 275439
29/10/2009 224.40p 225.00p 217.90p 225.00p 416990
28/10/2009 218.50p 224.10p 218.50p 222.60p 284509
27/10/2009 219.00p 221.10p 218.00p 221.10p 967848
26/10/2009 213.00p 228.00p 213.00p 219.90p 4035651
23/10/2009 205.60p 207.90p 196.20p 200.70p 582401
22/10/2009 209.70p 213.20p 205.60p 206.00p 420012
21/10/2009 218.00p 218.00p 211.10p 212.50p 752272
20/10/2009 215.40p 219.10p 214.60p 216.00p 582532
19/10/2009 213.70p 219.40p 213.70p 218.00p 420121
16/10/2009 211.90p 220.00p 211.90p 215.40p 450987
15/10/2009 215.50p 218.90p 212.10p 213.00p 378278
14/10/2009 214.50p 219.60p 213.00p 217.60p 1006719
13/10/2009 223.30p 229.40p 214.40p 215.30p 1446888
12/10/2009 218.20p 228.20p 214.80p 227.00p 995441
09/10/2009 215.70p 218.00p 212.50p 216.00p 801844
08/10/2009 210.00p 215.20p 210.00p 214.70p 987437
07/10/2009 208.10p 209.90p 205.90p 208.00p 622370
06/10/2009 206.10p 209.90p 205.10p 206.10p 858499
05/10/2009 205.00p 208.80p 205.00p 206.70p 349213
02/10/2009 197.50p 213.70p 197.50p 206.00p 1677534
01/10/2009 193.20p 202.90p 190.30p 202.90p 725814
30/09/2009 186.80p 191.80p 185.10p 191.50p 965144
29/09/2009 187.60p 187.60p 182.00p 185.80p 644703
28/09/2009 185.40p 186.90p 179.40p 186.10p 2202454
25/09/2009 187.70p 187.90p 177.80p 183.00p 1153794
24/09/2009 185.70p 187.20p 184.00p 185.00p 1953872
23/09/2009 185.70p 187.80p 180.00p 183.20p 842487
22/09/2009 186.90p 193.50p 185.10p 187.00p 926998
21/09/2009 194.00p 200.20p 184.60p 185.00p 798386

*Close Price adjusted for both dividends and splits