Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
06/08/2018 140.00p 147.00p 135.60p 139.60p 450584
03/08/2018 139.80p 139.80p 134.00p 135.00p 38712
02/08/2018 135.20p 137.00p 132.00p 137.00p 54374
01/08/2018 140.00p 140.00p 135.00p 135.20p 56976
31/07/2018 141.60p 142.80p 136.22p 141.40p 53240
30/07/2018 142.00p 143.60p 140.20p 141.00p 139392
27/07/2018 143.40p 144.40p 138.60p 142.40p 54570
26/07/2018 136.00p 145.00p 136.00p 143.60p 25651
25/07/2018 142.60p 142.60p 141.00p 141.20p 182153
24/07/2018 139.60p 142.80p 136.96p 142.80p 125748
23/07/2018 131.20p 138.50p 131.20p 137.20p 120418
20/07/2018 130.40p 139.70p 130.40p 137.60p 16690
19/07/2018 125.20p 136.80p 125.20p 136.80p 36105
18/07/2018 132.60p 134.14p 132.60p 133.00p 38116
17/07/2018 132.80p 137.40p 127.80p 127.80p 95233
16/07/2018 127.00p 135.00p 127.00p 134.40p 25289
13/07/2018 131.80p 135.00p 129.40p 130.40p 65885
12/07/2018 125.40p 133.80p 125.40p 131.20p 28599
11/07/2018 129.20p 133.20p 125.60p 125.60p 33904
10/07/2018 129.80p 132.60p 128.00p 129.40p 22462
09/07/2018 127.60p 130.00p 127.40p 128.00p 37420
06/07/2018 128.00p 130.00p 122.80p 129.40p 104639
05/07/2018 124.80p 126.20p 122.00p 124.40p 104146
04/07/2018 126.00p 126.04p 121.40p 123.00p 115590
03/07/2018 114.20p 127.00p 108.80p 126.00p 1029472
02/07/2018 130.00p 133.00p 130.00p 132.00p 1297159
29/06/2018 133.60p 134.00p 132.20p 133.40p 73065
28/06/2018 134.00p 134.80p 130.73p 133.40p 45274
27/06/2018 135.20p 136.80p 133.00p 133.00p 98441
26/06/2018 136.60p 139.60p 136.60p 138.60p 89255
25/06/2018 135.20p 138.80p 135.20p 136.80p 59099
22/06/2018 137.40p 141.20p 137.20p 139.40p 254805
21/06/2018 144.60p 144.80p 140.00p 140.40p 259024
20/06/2018 140.40p 144.00p 138.67p 143.80p 61609
19/06/2018 140.80p 142.00p 138.00p 140.60p 84843
18/06/2018 139.00p 141.60p 136.80p 141.00p 91006
15/06/2018 139.00p 141.60p 139.00p 141.00p 68265
14/06/2018 135.00p 140.00p 135.00p 140.00p 45093
13/06/2018 139.00p 139.80p 136.00p 137.20p 43112
12/06/2018 135.20p 142.00p 135.20p 135.20p 61302
11/06/2018 140.20p 142.00p 139.00p 141.00p 91176
08/06/2018 135.20p 142.00p 135.20p 142.00p 295367
07/06/2018 137.00p 139.40p 135.20p 139.40p 151704
06/06/2018 136.00p 138.00p 135.40p 138.00p 108943
05/06/2018 134.00p 139.80p 133.04p 137.80p 143860
04/06/2018 129.80p 135.00p 126.80p 135.00p 124820
01/06/2018 126.80p 129.60p 123.20p 129.00p 105662
31/05/2018 125.00p 129.80p 125.00p 128.00p 99631
30/05/2018 129.40p 130.20p 125.80p 126.20p 194549
29/05/2018 130.00p 130.00p 127.00p 128.80p 43588
25/05/2018 124.00p 130.20p 123.00p 128.00p 212795
24/05/2018 127.40p 127.40p 119.60p 121.20p 80008
23/05/2018 130.40p 130.40p 125.40p 125.80p 187482
22/05/2018 131.20p 131.38p 128.00p 128.40p 91964
21/05/2018 128.80p 131.80p 128.00p 130.00p 26243
18/05/2018 130.00p 131.40p 129.80p 130.00p 23282
17/05/2018 129.60p 134.40p 128.60p 130.80p 78490
16/05/2018 136.80p 136.80p 128.00p 131.00p 97949
15/05/2018 129.80p 130.05p 128.00p 128.20p 111859
14/05/2018 130.00p 134.49p 129.80p 129.80p 147272
11/05/2018 130.20p 131.80p 130.00p 130.00p 217305
10/05/2018 128.20p 131.80p 128.20p 130.00p 101324
09/05/2018 135.00p 135.00p 128.20p 130.00p 228276
08/05/2018 137.20p 137.20p 134.20p 134.20p 60884
04/05/2018 138.20p 140.00p 137.20p 137.20p 958924
03/05/2018 142.00p 146.00p 138.20p 139.40p 255395
02/05/2018 150.00p 150.00p 138.20p 138.20p 98965
01/05/2018 151.00p 151.50p 146.00p 148.80p 133492
30/04/2018 149.00p 153.10p 149.00p 150.00p 36171
27/04/2018 154.00p 154.00p 151.60p 152.00p 23962
26/04/2018 155.20p 155.60p 152.00p 152.60p 45883
25/04/2018 149.00p 156.80p 149.00p 154.40p 67533
24/04/2018 153.80p 161.40p 148.20p 149.00p 52044
23/04/2018 156.00p 162.46p 156.00p 157.20p 20751
20/04/2018 159.60p 162.19p 154.00p 155.60p 119560
19/04/2018 162.00p 162.40p 161.00p 161.00p 422373
18/04/2018 165.20p 165.20p 158.80p 161.40p 49940
17/04/2018 161.80p 163.80p 160.20p 160.20p 186426
16/04/2018 163.80p 163.80p 158.40p 158.40p 67644
13/04/2018 169.20p 169.20p 160.40p 160.40p 22252
12/04/2018 158.20p 165.00p 158.20p 165.00p 257556
11/04/2018 158.80p 164.40p 158.80p 163.00p 98969
10/04/2018 160.60p 165.40p 158.00p 163.20p 97070
09/04/2018 162.00p 165.00p 161.80p 163.20p 17279
06/04/2018 161.00p 161.54p 158.20p 160.80p 109415
05/04/2018 163.60p 163.60p 158.00p 158.20p 62059
04/04/2018 160.20p 167.25p 159.49p 160.00p 115094
03/04/2018 159.80p 162.25p 159.00p 160.00p 76290
29/03/2018 165.00p 169.62p 158.20p 158.20p 112911
28/03/2018 165.00p 167.21p 160.80p 166.80p 33307
27/03/2018 162.20p 166.75p 159.19p 163.40p 109453
26/03/2018 158.60p 165.00p 158.00p 163.40p 361177
23/03/2018 158.80p 161.80p 157.00p 160.60p 89347
22/03/2018 163.00p 169.40p 158.40p 158.80p 43358
21/03/2018 165.40p 167.80p 163.70p 165.40p 118368
20/03/2018 165.40p 165.40p 159.80p 164.20p 346803
19/03/2018 155.20p 165.51p 155.20p 162.40p 105257
16/03/2018 163.80p 165.78p 158.60p 161.00p 205168
15/03/2018 159.20p 165.00p 159.20p 162.00p 50680
14/03/2018 159.80p 164.20p 158.20p 161.00p 94563
13/03/2018 154.80p 164.80p 154.21p 163.40p 182224
12/03/2018 151.00p 157.80p 151.00p 157.80p 110865
09/03/2018 150.60p 158.07p 149.52p 151.20p 148601
08/03/2018 150.20p 159.61p 148.80p 150.40p 224719
07/03/2018 150.20p 157.80p 150.20p 154.80p 441230
06/03/2018 155.00p 159.60p 152.00p 152.40p 74504
05/03/2018 153.60p 155.80p 151.60p 152.20p 105367
02/03/2018 150.20p 157.70p 150.00p 154.00p 124118
01/03/2018 156.00p 159.86p 153.60p 153.80p 182517
28/02/2018 157.20p 157.80p 156.00p 156.00p 181506
27/02/2018 159.00p 159.40p 154.40p 157.60p 121710
26/02/2018 156.40p 159.00p 150.00p 155.00p 32358
23/02/2018 156.00p 157.00p 151.39p 155.00p 284829
22/02/2018 152.60p 158.40p 151.00p 154.60p 267311
21/02/2018 155.40p 160.00p 151.00p 155.40p 231369
20/02/2018 161.40p 163.20p 156.08p 158.00p 121540
19/02/2018 163.00p 164.60p 155.00p 158.80p 98005
16/02/2018 160.40p 164.80p 158.49p 161.00p 98481
15/02/2018 164.40p 168.60p 160.20p 161.20p 93694
14/02/2018 165.20p 169.80p 165.00p 165.00p 118860
13/02/2018 167.80p 173.00p 165.20p 166.00p 114426
12/02/2018 173.60p 173.60p 168.40p 169.00p 33388
09/02/2018 171.00p 174.80p 170.20p 173.60p 107319
08/02/2018 171.00p 174.00p 169.40p 170.60p 67971
07/02/2018 173.00p 174.34p 170.00p 172.00p 266449
06/02/2018 170.20p 173.00p 164.80p 173.00p 199599
05/02/2018 175.40p 177.20p 174.94p 176.20p 136707
02/02/2018 179.80p 179.80p 175.00p 175.00p 41488
01/02/2018 177.60p 181.00p 175.00p 175.00p 62402
31/01/2018 176.00p 180.00p 176.00p 178.00p 279688
30/01/2018 184.40p 184.40p 177.40p 178.20p 33035
29/01/2018 175.80p 183.40p 175.80p 177.00p 384608
26/01/2018 176.40p 181.00p 173.95p 180.80p 414904
25/01/2018 177.00p 184.58p 175.31p 175.40p 27160
24/01/2018 176.80p 177.80p 175.80p 175.80p 19625
23/01/2018 178.00p 179.28p 176.00p 176.00p 32775
22/01/2018 184.40p 184.60p 176.80p 176.80p 123160
19/01/2018 175.20p 180.60p 175.20p 178.60p 133900
18/01/2018 181.00p 181.00p 175.00p 180.00p 40307
17/01/2018 179.20p 180.80p 175.00p 179.00p 971807
16/01/2018 177.80p 183.20p 176.20p 181.00p 1074646
15/01/2018 179.20p 182.60p 175.00p 176.80p 1005667
12/01/2018 177.40p 186.84p 177.40p 180.60p 563204
11/01/2018 187.00p 189.00p 177.53p 177.60p 95278
10/01/2018 185.00p 187.37p 179.80p 180.60p 313002
09/01/2018 192.40p 192.70p 184.08p 186.20p 809453
08/01/2018 181.00p 215.00p 176.00p 195.00p 1703982
05/01/2018 224.00p 224.00p 221.00p 222.50p 269992
04/01/2018 220.50p 230.00p 220.00p 223.00p 124666
03/01/2018 225.00p 226.00p 223.26p 224.00p 216253
02/01/2018 235.00p 235.00p 221.88p 226.00p 26405
29/12/2017 230.00p 230.87p 220.50p 230.50p 12190
28/12/2017 226.50p 232.25p 226.10p 232.25p 51636
27/12/2017 234.75p 234.75p 225.00p 227.25p 32789
22/12/2017 235.00p 235.00p 226.00p 229.00p 13895
21/12/2017 231.50p 231.75p 226.75p 231.75p 24667
20/12/2017 224.00p 228.50p 224.00p 225.00p 23949
19/12/2017 229.50p 229.50p 221.84p 225.00p 125929
18/12/2017 227.50p 231.00p 225.99p 229.25p 42575
15/12/2017 223.50p 226.75p 223.50p 226.25p 41362
14/12/2017 224.75p 225.00p 219.49p 223.75p 29125
13/12/2017 224.50p 226.25p 222.75p 225.00p 36109
12/12/2017 234.50p 234.50p 224.00p 224.75p 11993
11/12/2017 225.25p 226.00p 223.00p 224.25p 114483
08/12/2017 227.00p 227.50p 221.75p 225.25p 83201
07/12/2017 225.00p 229.25p 223.25p 225.25p 91906
06/12/2017 229.25p 229.25p 223.50p 225.00p 73623
05/12/2017 234.75p 234.75p 225.00p 227.25p 90768
04/12/2017 220.25p 228.00p 220.25p 225.00p 49890
01/12/2017 220.25p 234.50p 220.25p 225.75p 81281
30/11/2017 220.25p 229.00p 220.25p 225.00p 44672
29/11/2017 224.00p 228.75p 221.95p 227.50p 141615
28/11/2017 223.00p 230.75p 219.59p 226.00p 1613268
27/11/2017 206.75p 223.50p 206.75p 221.25p 14146
24/11/2017 218.25p 218.75p 213.09p 215.25p 363499
23/11/2017 212.75p 213.50p 208.50p 208.75p 114232
22/11/2017 219.75p 219.75p 207.75p 212.50p 109547
21/11/2017 211.50p 215.00p 211.50p 213.50p 154217
20/11/2017 213.50p 216.25p 212.77p 213.00p 26338
17/11/2017 219.00p 219.00p 210.00p 213.25p 271337
16/11/2017 222.00p 222.00p 215.00p 215.50p 26362
15/11/2017 215.25p 219.50p 215.25p 216.00p 120844
14/11/2017 215.25p 222.00p 215.25p 219.25p 71155
13/11/2017 226.25p 226.75p 219.50p 224.50p 87162
10/11/2017 217.25p 223.00p 216.25p 216.25p 69871
09/11/2017 224.50p 228.56p 219.00p 220.00p 34388
08/11/2017 227.00p 228.00p 223.25p 223.25p 119523
07/11/2017 224.25p 228.00p 224.25p 227.00p 1294980
06/11/2017 223.75p 227.75p 223.00p 227.00p 1036507
03/11/2017 218.00p 223.88p 216.00p 223.50p 77398
02/11/2017 218.75p 226.50p 218.75p 224.00p 506693
01/11/2017 220.25p 225.25p 217.25p 221.00p 151223
31/10/2017 221.25p 222.25p 215.00p 215.00p 312916
30/10/2017 227.50p 227.50p 217.45p 221.00p 161674
27/10/2017 224.75p 224.75p 219.25p 220.50p 334170
26/10/2017 218.75p 222.95p 218.25p 219.00p 492622
25/10/2017 216.25p 220.75p 214.50p 219.25p 305906
24/10/2017 225.25p 225.65p 212.50p 217.75p 729993
23/10/2017 220.25p 231.50p 218.85p 230.75p 2522065
20/10/2017 220.00p 229.50p 218.13p 227.75p 116446

*Close Price adjusted for both dividends and splits