Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
22/05/2019 85.80p 85.80p 83.24p 84.10p 360753
21/05/2019 87.00p 87.00p 83.47p 85.00p 189862
20/05/2019 86.00p 86.10p 84.62p 85.20p 132028
17/05/2019 87.00p 87.00p 85.00p 86.00p 55361
16/05/2019 86.30p 86.50p 83.44p 85.40p 135538
15/05/2019 86.50p 87.25p 86.00p 86.00p 37821
14/05/2019 88.50p 88.50p 85.80p 86.70p 522348
13/05/2019 86.40p 88.50p 86.00p 86.30p 50928
10/05/2019 94.00p 94.70p 87.86p 89.30p 1359006
09/05/2019 92.90p 94.53p 92.60p 93.95p 39392
08/05/2019 93.40p 93.99p 92.20p 92.20p 35723
07/05/2019 92.80p 94.90p 92.12p 93.90p 64863
03/05/2019 91.00p 95.00p 90.63p 93.50p 122573
02/05/2019 95.00p 98.00p 90.16p 93.80p 1301833
01/05/2019 105.60p 107.10p 104.32p 105.20p 16630
30/04/2019 106.00p 108.00p 104.00p 107.20p 24308
29/04/2019 107.00p 111.20p 106.15p 106.80p 45950
26/04/2019 103.80p 106.00p 103.80p 106.00p 175908
25/04/2019 106.20p 107.40p 104.00p 107.40p 190679
24/04/2019 104.00p 109.20p 103.93p 109.20p 37221
23/04/2019 104.00p 105.60p 103.80p 104.00p 51518
18/04/2019 106.00p 106.20p 106.00p 106.00p 15578
17/04/2019 106.00p 106.30p 106.00p 106.00p 10311
16/04/2019 104.20p 107.90p 104.20p 106.00p 41624
15/04/2019 106.20p 106.60p 102.00p 106.60p 46645
12/04/2019 106.60p 106.60p 103.20p 104.60p 25218
11/04/2019 106.60p 106.60p 100.60p 102.80p 44522
10/04/2019 106.60p 106.60p 100.00p 105.00p 20896
09/04/2019 106.40p 106.60p 103.57p 106.60p 31898
08/04/2019 102.60p 105.00p 100.70p 104.00p 64112
05/04/2019 100.40p 100.68p 100.00p 100.20p 20601
04/04/2019 98.20p 102.00p 98.20p 100.00p 56599
03/04/2019 100.00p 101.98p 97.38p 99.80p 263819
02/04/2019 100.00p 100.00p 99.50p 100.00p 51178
01/04/2019 99.80p 101.00p 97.80p 99.60p 107419
29/03/2019 102.00p 102.00p 99.04p 100.00p 144479
28/03/2019 102.00p 102.00p 97.70p 100.00p 86452
27/03/2019 101.00p 101.80p 99.20p 99.70p 36208
26/03/2019 100.00p 103.20p 97.40p 99.00p 99760
25/03/2019 102.20p 102.20p 97.00p 99.10p 71256
22/03/2019 104.60p 104.80p 97.20p 100.00p 95422
21/03/2019 102.80p 104.80p 98.80p 99.80p 166616
20/03/2019 96.60p 103.40p 96.60p 101.00p 99804
19/03/2019 103.80p 103.80p 99.10p 101.40p 75825
18/03/2019 97.80p 104.00p 97.80p 101.40p 96845
15/03/2019 103.00p 103.80p 100.20p 102.00p 257869
14/03/2019 101.40p 102.80p 100.20p 102.40p 49186
13/03/2019 103.40p 103.40p 100.00p 102.60p 86012
12/03/2019 102.80p 104.47p 100.00p 103.00p 82632
11/03/2019 102.80p 104.03p 102.20p 102.60p 23023
08/03/2019 97.40p 103.20p 96.60p 102.20p 80325
07/03/2019 99.30p 102.58p 96.30p 101.60p 36224
06/03/2019 101.60p 103.66p 98.00p 101.70p 92124
05/03/2019 105.00p 106.98p 100.00p 102.00p 116254
04/03/2019 95.00p 108.00p 95.00p 103.20p 196927
01/03/2019 98.80p 100.88p 98.00p 100.00p 725630
28/02/2019 98.60p 100.00p 97.60p 100.00p 179614
27/02/2019 98.50p 98.60p 95.90p 98.00p 230446
26/02/2019 95.00p 98.80p 93.44p 98.80p 276203
25/02/2019 95.00p 95.50p 92.00p 94.00p 227969
22/02/2019 85.00p 94.40p 85.00p 91.50p 547103
21/02/2019 90.00p 90.40p 85.10p 88.00p 1221390
20/02/2019 102.00p 105.89p 85.07p 86.80p 5885279
19/02/2019 130.00p 132.20p 130.00p 130.00p 11620
18/02/2019 137.20p 137.20p 130.00p 130.00p 37372
15/02/2019 138.20p 138.20p 131.00p 131.00p 20544
14/02/2019 125.00p 142.40p 125.00p 132.00p 139130
13/02/2019 130.00p 133.00p 127.00p 127.00p 496739
12/02/2019 133.00p 134.40p 130.00p 132.80p 21043
11/02/2019 138.60p 138.60p 133.35p 134.50p 9826
08/02/2019 130.00p 137.00p 130.00p 137.00p 31296
07/02/2019 133.00p 137.80p 133.00p 134.50p 20283
06/02/2019 130.00p 136.23p 130.00p 133.00p 27166
05/02/2019 130.00p 136.26p 130.00p 136.00p 40534
04/02/2019 130.00p 139.40p 130.00p 135.40p 23074
01/02/2019 139.60p 139.60p 131.80p 135.60p 12720
31/01/2019 130.00p 139.80p 130.00p 134.00p 26464
30/01/2019 130.00p 139.40p 130.00p 130.00p 6477
29/01/2019 130.00p 132.00p 130.00p 131.00p 38437
28/01/2019 130.00p 133.80p 130.00p 132.00p 54009
25/01/2019 130.00p 135.00p 130.00p 130.90p 19331
24/01/2019 130.00p 135.40p 130.00p 131.10p 634287
23/01/2019 130.00p 133.25p 130.00p 132.20p 2699
22/01/2019 135.60p 135.60p 133.60p 133.60p 7428
21/01/2019 138.60p 138.60p 133.00p 135.20p 10267
18/01/2019 134.00p 135.20p 134.00p 135.20p 154549
17/01/2019 139.80p 139.80p 134.20p 135.00p 677212
16/01/2019 136.00p 139.00p 135.60p 135.60p 26661
15/01/2019 138.00p 139.00p 134.28p 136.20p 267271
14/01/2019 136.80p 140.00p 135.80p 140.00p 6360
11/01/2019 134.00p 136.00p 132.90p 136.00p 2856
10/01/2019 130.20p 136.80p 129.96p 135.00p 36184
09/01/2019 131.20p 134.80p 130.40p 131.00p 29461
08/01/2019 129.40p 134.00p 129.40p 134.00p 28089
07/01/2019 133.00p 133.09p 130.60p 132.80p 29230
04/01/2019 126.00p 134.00p 126.00p 131.60p 20540
03/01/2019 130.00p 137.40p 128.40p 129.40p 64098
02/01/2019 125.00p 129.20p 122.42p 127.20p 61402
31/12/2018 125.00p 125.00p 123.20p 125.00p 17666
28/12/2018 120.00p 123.60p 119.31p 122.00p 25670
27/12/2018 118.20p 120.00p 118.20p 120.00p 7874
24/12/2018 117.80p 119.80p 115.00p 118.60p 44522
21/12/2018 117.20p 120.82p 115.00p 115.00p 96987
20/12/2018 126.60p 126.60p 117.40p 117.40p 95884
19/12/2018 126.60p 127.00p 120.40p 123.80p 37224
18/12/2018 127.80p 127.80p 122.40p 124.80p 43655
17/12/2018 129.00p 132.80p 127.00p 127.00p 15357
14/12/2018 132.00p 133.00p 129.18p 133.00p 19429
13/12/2018 131.00p 131.20p 131.00p 131.00p 12870
12/12/2018 130.20p 130.20p 130.00p 130.00p 4435
11/12/2018 131.40p 132.60p 130.00p 130.00p 8289
10/12/2018 134.00p 134.55p 129.00p 130.00p 58399
07/12/2018 144.80p 144.80p 132.65p 134.00p 116655
06/12/2018 143.40p 143.40p 135.20p 135.20p 38527
05/12/2018 142.00p 144.67p 137.20p 140.00p 47450
04/12/2018 139.40p 145.20p 139.37p 144.40p 61077
03/12/2018 137.20p 140.00p 132.95p 140.00p 3155
30/11/2018 134.60p 139.29p 133.80p 133.80p 11823
29/11/2018 133.00p 136.15p 133.00p 134.20p 10233
28/11/2018 132.60p 135.60p 132.60p 133.10p 184
27/11/2018 125.40p 136.60p 125.40p 134.00p 75445
26/11/2018 130.80p 132.00p 129.24p 131.60p 2656
23/11/2018 130.20p 133.80p 125.98p 132.60p 303012
22/11/2018 125.40p 134.80p 125.40p 127.50p 101276
21/11/2018 125.80p 133.80p 125.20p 125.20p 165816
20/11/2018 128.80p 129.73p 125.00p 125.00p 17784
19/11/2018 128.80p 129.00p 126.51p 127.00p 31426
16/11/2018 126.00p 129.00p 126.00p 127.20p 2849
15/11/2018 125.80p 129.00p 124.77p 129.00p 33657
14/11/2018 122.80p 126.00p 122.80p 125.00p 379998
13/11/2018 118.20p 125.00p 118.20p 124.50p 73272
12/11/2018 124.60p 125.60p 122.02p 124.00p 142306
09/11/2018 126.40p 130.00p 120.80p 123.80p 155253
08/11/2018 129.40p 129.40p 125.20p 126.40p 31348
07/11/2018 125.20p 130.39p 125.20p 126.40p 240248
06/11/2018 126.60p 128.80p 125.40p 125.80p 572278
05/11/2018 131.40p 132.00p 128.84p 132.00p 60072
02/11/2018 131.20p 132.00p 129.00p 130.20p 27529
01/11/2018 127.20p 131.00p 126.20p 126.60p 64537
31/10/2018 125.00p 129.40p 125.00p 126.80p 30437
30/10/2018 125.00p 132.80p 125.00p 125.80p 47322
29/10/2018 131.60p 134.95p 125.00p 125.00p 13619
26/10/2018 132.60p 137.70p 131.20p 132.00p 551151
25/10/2018 136.40p 140.00p 133.74p 138.00p 262283
24/10/2018 139.80p 142.00p 135.00p 135.00p 73244
23/10/2018 136.80p 140.00p 131.47p 140.00p 22148
22/10/2018 133.20p 138.80p 129.02p 138.80p 26979
19/10/2018 125.20p 134.80p 125.20p 129.80p 55334
18/10/2018 134.80p 135.00p 125.60p 130.00p 23228
17/10/2018 133.20p 133.20p 128.00p 128.00p 57658
16/10/2018 125.00p 134.40p 125.00p 134.40p 62090
15/10/2018 127.00p 133.19p 126.93p 128.20p 14227
12/10/2018 125.60p 135.00p 125.60p 133.20p 57413
11/10/2018 129.40p 132.68p 128.20p 131.80p 25404
10/10/2018 131.40p 134.80p 128.40p 134.80p 139189
09/10/2018 133.80p 133.80p 126.60p 133.00p 14529
08/10/2018 134.80p 135.00p 130.40p 132.80p 29910
05/10/2018 133.00p 135.00p 130.00p 135.00p 27575
04/10/2018 135.80p 135.80p 128.00p 128.00p 17183
03/10/2018 139.00p 140.69p 136.00p 136.00p 78661
02/10/2018 140.20p 144.17p 136.20p 140.40p 65242
01/10/2018 145.00p 145.00p 140.40p 141.60p 102731
28/09/2018 144.80p 144.80p 141.80p 141.80p 83395
27/09/2018 145.40p 145.40p 141.00p 141.00p 48277
26/09/2018 145.60p 148.80p 145.60p 148.00p 7160
25/09/2018 148.00p 152.61p 145.92p 147.40p 70187
24/09/2018 152.00p 152.21p 150.13p 151.00p 74027
21/09/2018 150.00p 158.20p 149.80p 150.00p 131169
20/09/2018 152.00p 157.00p 152.00p 156.00p 33980
19/09/2018 154.00p 160.20p 153.00p 157.00p 29699
18/09/2018 153.00p 157.00p 153.00p 157.00p 61509
17/09/2018 152.00p 155.00p 149.31p 154.20p 77867
14/09/2018 139.60p 151.08p 139.60p 150.00p 189588
13/09/2018 134.00p 140.00p 134.00p 140.00p 133985
12/09/2018 128.00p 140.00p 127.80p 140.00p 172364
11/09/2018 127.40p 128.60p 126.15p 128.60p 72332
10/09/2018 126.00p 131.00p 126.00p 128.00p 84153
07/09/2018 126.80p 130.40p 126.00p 130.40p 150928
06/09/2018 132.00p 132.17p 130.00p 130.40p 16614
05/09/2018 129.20p 131.08p 126.63p 130.40p 72807
04/09/2018 134.40p 134.40p 128.60p 129.30p 39048
03/09/2018 135.00p 135.00p 127.20p 130.20p 43043
31/08/2018 134.00p 134.00p 129.20p 130.20p 9403
30/08/2018 126.20p 134.80p 126.20p 132.20p 152125
29/08/2018 130.80p 131.00p 126.00p 129.80p 7673
28/08/2018 130.40p 132.00p 127.63p 132.00p 120374
24/08/2018 130.40p 132.00p 130.00p 130.20p 69197
23/08/2018 130.00p 131.43p 128.40p 128.80p 15696
22/08/2018 130.00p 134.00p 130.00p 131.80p 110485
21/08/2018 133.20p 138.00p 130.00p 134.00p 71182
20/08/2018 130.00p 135.60p 130.00p 133.00p 38006
17/08/2018 133.00p 134.80p 130.95p 134.00p 34184
16/08/2018 135.00p 135.00p 132.31p 133.20p 35597
15/08/2018 137.00p 137.00p 134.40p 135.20p 32274
14/08/2018 138.60p 140.80p 136.80p 138.60p 12451
13/08/2018 137.80p 140.40p 135.20p 139.20p 36695
10/08/2018 136.00p 142.55p 136.00p 137.80p 46734
09/08/2018 136.00p 143.50p 136.00p 137.60p 20874
08/08/2018 135.00p 141.80p 135.00p 138.20p 32517
07/08/2018 135.00p 141.20p 135.00p 135.00p 54105

*Close Price adjusted for both dividends and splits