Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
05/05/2010 183.70p 188.60p 180.00p 186.00p 1128722
04/05/2010 192.00p 192.00p 179.10p 184.70p 2002957
30/04/2010 195.60p 198.20p 183.80p 187.50p 1013199
29/04/2010 205.50p 205.50p 193.50p 194.50p 1524390
28/04/2010 209.00p 214.20p 200.30p 201.10p 243172
27/04/2010 211.00p 216.80p 208.00p 210.80p 355281
26/04/2010 216.60p 220.40p 207.70p 209.20p 157226
23/04/2010 209.10p 215.70p 209.10p 215.40p 326577
22/04/2010 213.80p 217.80p 209.30p 209.30p 390424
21/04/2010 216.00p 219.00p 213.50p 214.60p 416289
20/04/2010 218.00p 219.90p 218.00p 218.40p 158157
19/04/2010 219.00p 219.90p 218.00p 218.80p 205458
16/04/2010 222.00p 222.00p 215.00p 220.00p 316300
15/04/2010 222.50p 223.00p 219.90p 220.00p 191041
14/04/2010 228.80p 229.80p 221.70p 222.30p 458757
13/04/2010 228.90p 231.50p 223.20p 228.00p 407969
12/04/2010 228.70p 233.00p 228.00p 230.00p 158358
09/04/2010 230.90p 232.80p 228.10p 231.30p 153352
08/04/2010 230.90p 235.00p 228.20p 231.30p 200825
07/04/2010 233.20p 237.98p 231.30p 233.70p 310019
06/04/2010 230.10p 232.90p 228.20p 232.90p 59980
01/04/2010 227.20p 229.53p 227.10p 228.90p 784394
31/03/2010 225.30p 229.40p 225.30p 228.00p 1232161
30/03/2010 225.00p 228.50p 224.40p 227.10p 658893
29/03/2010 225.10p 227.90p 225.10p 226.70p 258667
26/03/2010 223.00p 227.90p 221.00p 225.60p 140353
25/03/2010 224.20p 225.80p 223.20p 224.30p 196665
24/03/2010 223.60p 231.30p 222.00p 227.80p 237000
23/03/2010 219.60p 226.70p 219.60p 226.40p 304869
22/03/2010 218.10p 223.70p 218.10p 221.70p 258788
19/03/2010 217.70p 222.80p 217.70p 219.50p 587602
18/03/2010 219.40p 221.60p 216.00p 218.00p 299873
17/03/2010 222.40p 222.40p 216.60p 218.00p 280128
16/03/2010 231.40p 231.40p 219.70p 219.90p 687382
15/03/2010 233.00p 233.00p 228.00p 228.80p 78557
12/03/2010 233.90p 234.00p 230.50p 232.30p 278734
11/03/2010 231.40p 235.50p 227.40p 233.10p 916105
10/03/2010 236.10p 236.10p 231.50p 233.00p 293734
09/03/2010 242.00p 242.20p 235.00p 236.10p 296207
08/03/2010 249.90p 249.90p 242.10p 242.10p 399606
05/03/2010 249.60p 250.70p 243.30p 244.90p 318255
04/03/2010 246.70p 256.20p 239.60p 247.40p 756613
03/03/2010 245.20p 255.50p 235.90p 246.70p 484021
02/03/2010 246.40p 247.50p 241.70p 246.00p 449171
01/03/2010 241.00p 246.20p 240.20p 246.20p 337509
26/02/2010 239.00p 240.00p 233.80p 240.00p 208929
25/02/2010 230.70p 238.80p 229.90p 238.00p 639543
24/02/2010 236.80p 238.20p 230.00p 237.40p 668840
23/02/2010 236.80p 238.60p 232.20p 235.20p 354872
22/02/2010 237.00p 243.40p 234.00p 236.00p 196895
19/02/2010 224.90p 238.00p 224.90p 238.00p 308839
18/02/2010 230.00p 230.00p 226.20p 228.10p 874148
17/02/2010 232.20p 232.20p 225.10p 227.00p 614480
16/02/2010 229.10p 231.20p 224.00p 229.20p 252242
15/02/2010 226.10p 230.00p 225.10p 226.60p 137257
12/02/2010 227.00p 229.90p 222.30p 226.50p 342652
11/02/2010 225.80p 228.30p 225.00p 226.70p 110334
10/02/2010 227.00p 227.00p 224.73p 225.70p 402551
09/02/2010 225.00p 227.00p 220.00p 226.50p 1399592
08/02/2010 223.80p 226.10p 220.00p 223.40p 846339
05/02/2010 226.60p 226.60p 219.00p 220.20p 1560471
04/02/2010 223.00p 229.50p 220.00p 226.00p 3516585
03/02/2010 223.90p 223.90p 217.30p 220.30p 139728
02/02/2010 221.90p 221.90p 215.70p 220.30p 393202
01/02/2010 215.80p 221.69p 215.10p 216.20p 157800
29/01/2010 224.60p 224.60p 217.60p 218.00p 162629
28/01/2010 220.10p 224.50p 220.10p 223.50p 310915
27/01/2010 220.00p 223.00p 216.60p 222.90p 196692
26/01/2010 214.60p 222.00p 209.50p 220.00p 98416
25/01/2010 215.50p 216.80p 211.30p 213.20p 91827
22/01/2010 216.40p 216.40p 211.70p 213.50p 385964
21/01/2010 217.00p 217.00p 210.00p 214.10p 350225
20/01/2010 213.20p 217.00p 213.00p 213.60p 409036
19/01/2010 213.00p 216.60p 213.00p 215.00p 42088
18/01/2010 215.00p 217.50p 213.20p 215.80p 278493
15/01/2010 215.00p 217.00p 213.00p 214.70p 78545
14/01/2010 215.10p 215.70p 213.20p 214.50p 257200
13/01/2010 215.00p 217.00p 214.10p 215.00p 89244
12/01/2010 217.90p 219.70p 215.10p 216.00p 439362
11/01/2010 217.00p 222.60p 217.00p 220.00p 150639
08/01/2010 220.10p 223.10p 215.70p 217.70p 236252
07/01/2010 215.80p 225.50p 215.80p 220.50p 135205
06/01/2010 222.70p 222.70p 216.20p 217.40p 93318
05/01/2010 219.50p 230.10p 217.00p 225.00p 318083
04/01/2010 208.60p 219.50p 208.60p 219.50p 144908
31/12/2009 209.00p 214.90p 207.00p 211.60p 42200
30/12/2009 208.00p 212.40p 207.10p 211.70p 37142
29/12/2009 209.50p 211.90p 207.10p 210.80p 57138
24/12/2009 207.90p 212.34p 205.10p 208.80p 39965
23/12/2009 204.80p 213.70p 204.80p 211.40p 136887
22/12/2009 206.00p 208.40p 200.00p 205.40p 132180
21/12/2009 207.70p 209.30p 203.80p 205.10p 224975
18/12/2009 207.60p 215.30p 206.00p 211.60p 399743
17/12/2009 212.00p 213.90p 206.10p 209.10p 122057
16/12/2009 204.60p 211.40p 204.60p 210.20p 299348
15/12/2009 207.00p 207.00p 204.70p 205.50p 264689
14/12/2009 201.90p 206.50p 198.60p 205.00p 321577
11/12/2009 203.40p 205.83p 200.00p 200.00p 131604
10/12/2009 207.30p 210.00p 201.60p 202.00p 419758
09/12/2009 212.40p 213.50p 205.10p 210.00p 198131
08/12/2009 210.00p 210.90p 205.50p 208.00p 90637
07/12/2009 214.70p 217.70p 207.70p 207.70p 648167
04/12/2009 216.30p 222.16p 215.00p 216.70p 73755
03/12/2009 221.70p 222.00p 215.60p 217.50p 245939
02/12/2009 210.00p 221.40p 210.00p 220.00p 961454
01/12/2009 209.70p 218.70p 206.80p 215.00p 285270
30/11/2009 205.40p 209.70p 196.00p 208.70p 269740
27/11/2009 197.90p 206.00p 192.65p 206.00p 167462
26/11/2009 207.80p 207.80p 196.00p 201.20p 259069
25/11/2009 212.60p 213.10p 205.97p 206.70p 79647
24/11/2009 207.80p 211.00p 207.80p 210.00p 249219
23/11/2009 213.90p 213.90p 208.50p 209.20p 285612
20/11/2009 210.50p 214.89p 208.85p 210.00p 1067222
19/11/2009 213.20p 213.20p 207.10p 208.00p 230693
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