Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/06/2021 87.00p 91.80p 86.00p 89.40p 161812
31/05/2021 88.80p 91.15p 86.40p 90.00p 251901
28/05/2021 88.80p 91.15p 86.40p 90.00p 251901
27/05/2021 89.40p 90.80p 86.60p 90.00p 282041
26/05/2021 88.80p 91.40p 88.80p 90.60p 166919
25/05/2021 89.80p 91.00p 88.20p 90.00p 296576
24/05/2021 89.80p 90.00p 87.00p 90.00p 98086
21/05/2021 88.40p 88.80p 87.20p 88.20p 654652
20/05/2021 87.20p 90.00p 85.58p 89.00p 458362
19/05/2021 88.20p 90.00p 87.00p 88.40p 336470
18/05/2021 88.40p 89.00p 87.00p 88.40p 246517
17/05/2021 87.80p 88.00p 83.40p 87.60p 160221
14/05/2021 85.00p 87.40p 83.40p 86.60p 177711
13/05/2021 84.80p 86.20p 83.60p 85.80p 80965
12/05/2021 84.60p 85.80p 82.80p 85.80p 336218
11/05/2021 83.80p 85.80p 79.60p 85.40p 1494521
10/05/2021 84.00p 85.00p 80.80p 83.60p 531185
07/05/2021 82.00p 84.80p 76.40p 84.00p 698505
06/05/2021 80.00p 80.30p 77.60p 80.00p 903389
05/05/2021 77.00p 78.80p 67.80p 78.80p 4352095
04/05/2021 90.00p 94.80p 90.00p 93.60p 123670
03/05/2021 92.00p 95.80p 91.21p 94.00p 155928
30/04/2021 92.00p 95.80p 91.21p 94.00p 155928
29/04/2021 93.80p 93.80p 90.20p 92.40p 35211
28/04/2021 93.00p 94.11p 90.80p 94.00p 122831
27/04/2021 93.20p 93.20p 90.80p 92.70p 49969
26/04/2021 90.80p 94.00p 89.40p 93.40p 79429
23/04/2021 92.00p 93.80p 90.17p 92.00p 48482
22/04/2021 93.60p 95.20p 89.60p 94.60p 60759
21/04/2021 89.80p 94.40p 89.60p 91.60p 62399
20/04/2021 89.60p 92.40p 89.60p 89.80p 183898
19/04/2021 90.80p 91.00p 89.40p 90.80p 120099
16/04/2021 92.00p 92.20p 89.80p 90.20p 25598
15/04/2021 89.40p 97.80p 89.40p 91.00p 79713
14/04/2021 90.80p 91.40p 90.00p 90.00p 124422
13/04/2021 92.80p 95.00p 90.20p 92.00p 144846
12/04/2021 91.80p 95.00p 91.20p 93.00p 212344
09/04/2021 91.20p 96.80p 91.20p 92.00p 151326
08/04/2021 90.80p 97.00p 89.20p 94.40p 455961
07/04/2021 86.40p 91.80p 84.40p 91.20p 518590
06/04/2021 86.60p 87.00p 84.20p 87.00p 526287
02/04/2021 83.80p 86.40p 82.59p 86.40p 477480
01/04/2021 83.80p 86.40p 82.59p 86.40p 477480
31/03/2021 84.00p 86.60p 82.76p 83.60p 61015
30/03/2021 84.60p 86.80p 83.60p 84.00p 124875
29/03/2021 84.00p 85.62p 83.00p 84.20p 117688
26/03/2021 83.40p 86.60p 83.20p 84.20p 99915
25/03/2021 85.40p 86.80p 83.20p 86.80p 70396
24/03/2021 87.00p 87.00p 85.10p 86.60p 102094
23/03/2021 87.00p 87.00p 85.40p 86.80p 107328
22/03/2021 88.00p 88.00p 84.98p 86.80p 536980
19/03/2021 88.00p 88.00p 86.00p 86.60p 281218
18/03/2021 86.80p 87.20p 86.00p 87.00p 384260
17/03/2021 85.80p 86.80p 83.20p 86.00p 427667
16/03/2021 80.60p 86.00p 79.91p 85.40p 253635
15/03/2021 83.00p 85.00p 81.83p 84.20p 1329572
12/03/2021 78.00p 83.60p 78.00p 81.60p 304692
11/03/2021 78.00p 81.60p 78.00p 81.40p 493624
10/03/2021 80.00p 82.80p 80.00p 80.60p 151397
09/03/2021 80.40p 83.40p 78.86p 80.60p 582417
08/03/2021 79.20p 83.00p 78.80p 79.20p 295821
05/03/2021 80.00p 81.80p 79.00p 79.00p 404188
04/03/2021 81.20p 82.40p 80.20p 80.20p 344411
03/03/2021 81.80p 83.40p 81.38p 82.80p 54734
02/03/2021 82.00p 83.80p 81.00p 82.60p 193283
01/03/2021 81.80p 84.80p 80.20p 82.40p 120154
26/02/2021 81.20p 84.60p 80.40p 80.60p 309638
25/02/2021 80.00p 84.40p 80.00p 83.00p 77313
24/02/2021 80.00p 84.00p 80.00p 81.40p 330557
23/02/2021 79.00p 86.80p 79.00p 83.60p 893325
22/02/2021 84.20p 84.80p 80.00p 81.80p 259873
19/02/2021 80.40p 82.20p 78.98p 82.00p 261689
18/02/2021 80.40p 82.00p 80.20p 81.00p 311670
17/02/2021 80.00p 82.60p 78.60p 80.40p 145397
16/02/2021 80.20p 84.80p 78.60p 80.40p 347798
15/02/2021 78.20p 82.86p 78.00p 80.00p 633922
12/02/2021 80.00p 83.20p 78.20p 80.20p 250000
11/02/2021 80.00p 80.00p 78.60p 80.00p 103406
10/02/2021 83.80p 84.00p 79.00p 80.00p 333168
09/02/2021 80.20p 83.00p 79.40p 79.80p 173982
08/02/2021 82.00p 83.80p 80.00p 80.00p 251098
05/02/2021 81.60p 82.00p 80.00p 80.00p 337678
04/02/2021 80.80p 81.55p 78.80p 81.00p 321411
03/02/2021 79.80p 81.80p 78.80p 80.00p 360277
02/02/2021 79.40p 82.00p 78.60p 81.60p 306400
01/02/2021 78.80p 79.60p 77.40p 79.20p 187975
29/01/2021 78.20p 80.00p 77.80p 78.80p 197519
28/01/2021 80.60p 82.40p 76.77p 78.80p 389266
27/01/2021 79.80p 82.80p 79.60p 80.40p 229181
26/01/2021 82.80p 83.00p 79.45p 79.80p 198088
25/01/2021 79.00p 81.00p 73.91p 78.80p 770537
22/01/2021 79.20p 79.80p 77.40p 79.60p 265537
21/01/2021 79.60p 79.80p 79.00p 79.00p 195774
20/01/2021 79.80p 79.80p 79.40p 79.40p 798335
19/01/2021 83.80p 84.00p 77.60p 79.40p 385180
18/01/2021 83.40p 85.00p 82.40p 83.00p 234198
15/01/2021 85.40p 86.80p 80.20p 82.80p 449686
14/01/2021 83.20p 86.80p 83.20p 86.80p 338681
13/01/2021 84.60p 86.60p 84.50p 86.20p 228422
12/01/2021 86.80p 86.80p 83.20p 86.60p 260577
11/01/2021 86.00p 86.80p 84.77p 86.80p 289845
08/01/2021 86.60p 86.80p 84.68p 86.00p 289276
07/01/2021 89.60p 89.60p 85.20p 85.40p 302023
06/01/2021 87.60p 88.45p 85.00p 87.00p 323214
05/01/2021 83.20p 89.40p 82.40p 85.00p 266867
04/01/2021 83.60p 84.09p 81.20p 83.40p 416977
31/12/2020 82.00p 83.20p 82.00p 82.00p 10154
30/12/2020 81.60p 82.60p 80.40p 81.00p 164198
29/12/2020 84.80p 85.00p 80.00p 83.80p 382652
28/12/2020 83.00p 84.80p 80.40p 83.80p 107078
24/12/2020 83.00p 84.80p 80.40p 83.80p 107078
23/12/2020 82.20p 83.20p 81.20p 82.00p 116009
22/12/2020 82.20p 82.80p 80.45p 82.60p 184159
21/12/2020 80.20p 82.80p 78.20p 80.40p 146462
18/12/2020 80.40p 82.00p 79.40p 81.00p 112522
17/12/2020 79.40p 81.77p 79.20p 79.20p 161042
16/12/2020 76.60p 85.40p 76.16p 80.00p 398797
15/12/2020 76.60p 76.60p 73.66p 75.80p 498797
14/12/2020 74.00p 77.00p 72.00p 77.00p 121547
11/12/2020 72.60p 76.00p 70.60p 76.00p 315676
10/12/2020 73.00p 74.80p 71.60p 74.60p 289957
09/12/2020 72.20p 73.40p 71.28p 73.00p 265849
08/12/2020 71.20p 73.20p 71.10p 72.00p 128919
07/12/2020 73.80p 74.87p 70.20p 73.00p 405990
04/12/2020 71.20p 74.48p 70.20p 70.80p 1103450
03/12/2020 65.80p 66.20p 65.74p 66.00p 248196
02/12/2020 66.20p 67.10p 64.20p 66.00p 213560
01/12/2020 67.20p 68.60p 65.00p 66.00p 258409
30/11/2020 65.00p 68.60p 65.00p 66.80p 317605
27/11/2020 63.40p 66.00p 63.40p 66.00p 132188
26/11/2020 63.00p 64.80p 63.00p 64.80p 288106
25/11/2020 62.20p 64.02p 62.20p 64.00p 278483
24/11/2020 62.20p 64.00p 60.82p 62.40p 605043
23/11/2020 66.20p 68.80p 60.37p 61.00p 1056684
20/11/2020 66.80p 68.20p 65.80p 65.80p 218169
19/11/2020 66.40p 66.80p 65.80p 65.80p 40556
18/11/2020 66.00p 66.40p 66.00p 66.00p 52096
17/11/2020 66.00p 67.00p 65.80p 65.80p 143005
16/11/2020 66.20p 66.80p 65.40p 66.00p 253346
13/11/2020 65.60p 66.40p 64.78p 66.20p 49568
12/11/2020 64.20p 65.32p 64.00p 64.60p 105096
10/11/2020 65.20p 67.20p 65.13p 66.00p 338036
09/11/2020 65.60p 66.80p 64.00p 65.60p 345003
06/11/2020 66.00p 66.80p 64.00p 66.00p 210188
05/11/2020 67.00p 67.00p 64.80p 66.20p 127735
04/11/2020 65.20p 66.00p 65.10p 65.40p 156123
03/11/2020 63.80p 66.80p 63.00p 65.20p 353341
02/11/2020 63.60p 65.00p 62.44p 64.00p 358730
30/10/2020 60.20p 61.40p 60.00p 61.40p 78142
29/10/2020 61.20p 63.60p 60.45p 61.00p 145864
28/10/2020 61.00p 62.02p 60.30p 61.00p 20352
27/10/2020 64.00p 64.00p 60.00p 64.00p 62023
26/10/2020 62.20p 64.40p 61.07p 61.40p 68501
23/10/2020 65.60p 66.80p 61.20p 61.60p 278102
22/10/2020 61.80p 65.40p 61.07p 65.40p 289900
21/10/2020 61.80p 62.00p 60.60p 62.00p 215824
20/10/2020 60.40p 61.70p 60.40p 60.40p 13103
19/10/2020 61.00p 63.51p 60.53p 61.60p 102256
16/10/2020 60.60p 62.60p 60.00p 61.60p 189288
15/10/2020 60.80p 62.00p 59.00p 60.00p 551746
14/10/2020 60.80p 61.20p 60.80p 61.00p 20710
13/10/2020 61.00p 61.80p 60.82p 61.80p 34715
12/10/2020 61.20p 61.80p 60.60p 61.80p 50372
09/10/2020 61.40p 60.90p 60.00p 60.90p 11235
08/10/2020 61.40p 61.80p 59.77p 60.20p 124001
07/10/2020 61.40p 62.00p 59.60p 61.20p 73654
06/10/2020 60.20p 61.35p 59.00p 60.20p 1116693
05/10/2020 60.20p 60.67p 59.20p 60.00p 35401
02/10/2020 61.00p 61.46p 60.00p 60.40p 127333
01/10/2020 61.00p 62.18p 60.80p 61.00p 246299
30/09/2020 61.40p 64.80p 60.00p 61.00p 626255
29/09/2020 60.20p 60.20p 59.00p 60.00p 162520
28/09/2020 60.40p 62.80p 59.48p 60.40p 58149
25/09/2020 60.60p 61.00p 59.63p 61.00p 69685
24/09/2020 60.40p 60.82p 59.00p 60.00p 90727
23/09/2020 61.00p 61.60p 60.20p 60.20p 49692
22/09/2020 61.00p 63.00p 60.60p 60.60p 42172
21/09/2020 60.40p 62.40p 60.38p 60.60p 136174
18/09/2020 60.40p 64.00p 60.24p 60.60p 215774
17/09/2020 62.00p 62.00p 60.00p 60.40p 97320
16/09/2020 62.20p 64.20p 60.75p 62.00p 153686
15/09/2020 62.60p 63.08p 61.26p 62.00p 173617
14/09/2020 62.00p 63.18p 60.64p 62.00p 83414
11/09/2020 62.20p 64.20p 61.60p 61.60p 49105
10/09/2020 63.00p 64.00p 59.69p 63.40p 327485
09/09/2020 63.20p 64.12p 62.00p 62.00p 372534
08/09/2020 67.00p 69.80p 62.20p 62.80p 561126
07/09/2020 60.00p 66.40p 60.00p 65.80p 618539
04/09/2020 59.40p 62.60p 58.40p 60.70p 666799
03/09/2020 60.00p 60.00p 58.00p 58.00p 3373279
02/09/2020 60.00p 60.00p 58.48p 60.00p 96055
01/09/2020 60.00p 60.00p 58.40p 58.40p 129213
31/08/2020 60.00p 60.00p 58.00p 60.00p 853719
28/08/2020 60.00p 60.00p 58.00p 60.00p 853719
27/08/2020 60.00p 60.00p 59.00p 59.40p 84241
26/08/2020 60.00p 60.00p 59.20p 59.20p 5119
25/08/2020 58.20p 60.00p 58.20p 59.40p 22656
24/08/2020 59.60p 59.80p 58.16p 59.20p 23949
21/08/2020 59.60p 59.80p 58.20p 59.40p 36306
20/08/2020 59.80p 60.14p 58.57p 59.50p 140644

*Close Price adjusted for both dividends and splits