McColl's Retail Group (MCLS) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. McColl's Retail Group

Date Open High Low Close* Volume
30/08/2016 166.50p 166.50p 163.88p 164.75p 17554
26/08/2016 169.75p 169.75p 164.13p 167.00p 26391
25/08/2016 169.75p 169.75p 163.34p 168.50p 40734
24/08/2016 165.00p 167.97p 163.84p 164.25p 16195
23/08/2016 164.00p 168.32p 163.88p 164.00p 21626
22/08/2016 168.75p 168.75p 164.15p 168.75p 7311
19/08/2016 163.63p 165.75p 162.50p 165.75p 14929
18/08/2016 163.25p 167.66p 163.25p 165.50p 1064
17/08/2016 167.66p 167.66p 165.50p 165.50p 3263
16/08/2016 166.70p 167.42p 162.56p 165.50p 8718
15/08/2016 167.00p 167.45p 162.21p 166.50p 24671
12/08/2016 168.88p 168.88p 161.50p 166.00p 258143
11/08/2016 170.00p 170.00p 162.36p 165.37p 201085
10/08/2016 166.00p 174.00p 166.00p 167.75p 323788
09/08/2016 165.25p 169.00p 162.25p 166.00p 506937
08/08/2016 169.75p 169.75p 165.25p 165.25p 479998
05/08/2016 172.00p 175.00p 165.00p 170.00p 342173
04/08/2016 169.75p 172.00p 165.39p 168.50p 104627
03/08/2016 169.75p 169.75p 165.00p 166.75p 52496
02/08/2016 164.00p 170.00p 157.33p 166.00p 88096
01/08/2016 160.00p 163.83p 158.50p 160.00p 147877
29/07/2016 160.00p 164.75p 156.01p 164.00p 289403
28/07/2016 151.00p 165.00p 149.00p 160.00p 249031
27/07/2016 150.00p 151.84p 146.00p 146.00p 21666
26/07/2016 148.00p 148.00p 146.08p 148.00p 7972
25/07/2016 153.00p 153.00p 145.00p 147.00p 29914
22/07/2016 148.00p 152.00p 145.00p 145.00p 23277
21/07/2016 150.00p 150.00p 147.00p 150.00p 8541
20/07/2016 145.00p 153.00p 145.00p 147.50p 395601
19/07/2016 147.00p 147.00p 145.00p 145.00p 6582
18/07/2016 149.75p 151.75p 145.00p 145.00p 35445
15/07/2016 154.00p 156.18p 139.56p 147.00p 329312
14/07/2016 136.00p 165.00p 135.03p 154.00p 628000
13/07/2016 128.25p 131.50p 128.25p 131.50p 20007
12/07/2016 131.00p 131.00p 128.50p 128.50p 131354
11/07/2016 134.50p 134.50p 126.60p 129.25p 356043
08/07/2016 134.75p 134.75p 126.00p 126.00p 107115
07/07/2016 135.00p 135.00p 129.00p 131.00p 15541
06/07/2016 130.00p 134.00p 130.00p 130.00p 112267
05/07/2016 132.75p 134.50p 130.00p 130.00p 150194
04/07/2016 132.00p 137.60p 132.00p 132.75p 53659
01/07/2016 135.00p 140.00p 130.00p 134.00p 12859
30/06/2016 135.75p 137.84p 130.00p 130.00p 71545
29/06/2016 140.00p 140.99p 130.00p 130.00p 752067
28/06/2016 140.00p 140.00p 135.25p 135.25p 6126
27/06/2016 137.00p 139.92p 136.39p 137.00p 19980
24/06/2016 133.00p 144.75p 130.48p 136.00p 147548
23/06/2016 140.50p 145.00p 140.50p 140.50p 258746
22/06/2016 145.00p 145.00p 141.00p 142.00p 68201
21/06/2016 144.00p 144.00p 142.38p 143.25p 27546
20/06/2016 145.00p 147.00p 140.00p 142.00p 161118
17/06/2016 140.00p 140.00p 135.00p 135.00p 763314
16/06/2016 139.75p 140.12p 134.00p 135.00p 127542
15/06/2016 147.75p 148.00p 130.00p 130.00p 102022
14/06/2016 153.00p 153.00p 140.00p 140.00p 108195
13/06/2016 153.50p 153.50p 145.00p 145.00p 116439
10/06/2016 154.75p 159.00p 145.00p 145.00p 115412
09/06/2016 159.50p 159.50p 152.25p 152.25p 4229
08/06/2016 159.50p 159.50p 155.00p 158.00p 42417
07/06/2016 159.50p 159.50p 154.81p 157.25p 28688
06/06/2016 155.00p 155.00p 153.81p 155.00p 2196
03/06/2016 159.75p 159.75p 153.50p 155.00p 17398
02/06/2016 153.25p 158.31p 153.25p 153.25p 8373
01/06/2016 155.00p 155.85p 148.42p 152.00p 17020
31/05/2016 160.00p 160.00p 148.70p 151.00p 32942
27/05/2016 155.00p 158.50p 155.00p 155.00p 1231
26/05/2016 163.00p 163.00p 155.80p 157.62p 8613
25/05/2016 156.50p 159.00p 155.75p 155.75p 25925
24/05/2016 157.00p 159.56p 155.00p 155.25p 19905
23/05/2016 160.00p 160.00p 155.00p 157.00p 272488
20/05/2016 163.00p 163.00p 158.25p 160.00p 11486
19/05/2016 164.00p 164.00p 156.00p 156.00p 1188
18/05/2016 165.00p 165.00p 156.00p 156.00p 19470
17/05/2016 159.75p 160.00p 155.00p 155.00p 12689
16/05/2016 165.00p 165.00p 157.69p 160.00p 16644
13/05/2016 156.50p 160.44p 155.00p 155.00p 42210
12/05/2016 156.50p 160.63p 156.50p 156.50p 2997
11/05/2016 155.00p 162.00p 155.00p 162.00p 10060
10/05/2016 156.50p 162.00p 156.00p 158.25p 56268
09/05/2016 155.00p 161.40p 155.00p 155.00p 4671
06/05/2016 165.00p 165.00p 156.00p 156.00p 64801
05/05/2016 159.00p 164.00p 155.00p 155.00p 20018
04/05/2016 160.00p 163.65p 159.00p 159.00p 41750
03/05/2016 160.00p 163.75p 160.00p 160.00p 18359
29/04/2016 160.75p 165.00p 160.00p 160.00p 21616
28/04/2016 165.00p 165.00p 160.75p 160.75p 20621
27/04/2016 169.50p 174.40p 165.74p 167.75p 59878
26/04/2016 165.00p 170.00p 164.94p 168.50p 202612
25/04/2016 167.00p 167.27p 164.50p 164.50p 57673
22/04/2016 167.00p 167.00p 165.00p 165.00p 16270
21/04/2016 167.00p 167.00p 164.50p 164.50p 33139
20/04/2016 167.25p 167.25p 165.50p 165.50p 27217
19/04/2016 170.00p 172.00p 168.84p 171.00p 49487
18/04/2016 165.00p 172.00p 164.10p 170.75p 76693
15/04/2016 165.25p 168.96p 163.50p 164.00p 39240
14/04/2016 169.75p 170.27p 168.19p 169.00p 65168
13/04/2016 170.00p 170.00p 166.00p 170.00p 49430
12/04/2016 170.00p 170.00p 162.58p 167.00p 39000
11/04/2016 169.75p 170.00p 167.50p 167.75p 18776
08/04/2016 170.00p 170.00p 164.00p 166.00p 30592
07/04/2016 165.00p 168.75p 162.74p 167.00p 44427
06/04/2016 165.00p 169.75p 162.69p 169.75p 1006675
05/04/2016 163.00p 163.32p 157.00p 163.00p 40841
04/04/2016 164.00p 165.00p 162.31p 165.00p 43029
01/04/2016 160.00p 165.00p 156.00p 163.00p 45710
31/03/2016 163.00p 168.06p 161.60p 164.25p 26191
30/03/2016 170.00p 170.00p 165.00p 165.00p 54194
29/03/2016 166.00p 175.00p 160.50p 170.50p 89155
24/03/2016 165.00p 168.00p 160.83p 164.00p 85175
23/03/2016 162.00p 165.00p 160.00p 160.25p 16454
22/03/2016 160.00p 162.00p 158.50p 162.00p 16454
21/03/2016 160.00p 160.00p 157.07p 159.75p 61075
18/03/2016 159.75p 163.25p 155.59p 163.25p 48618
17/03/2016 160.00p 160.00p 156.19p 158.00p 13012
16/03/2016 160.00p 160.00p 155.00p 158.25p 13185
15/03/2016 155.25p 158.78p 153.94p 155.25p 15575
14/03/2016 152.00p 158.59p 152.00p 152.25p 16773
11/03/2016 160.00p 160.00p 151.00p 151.00p 577909
10/03/2016 148.00p 160.00p 148.00p 153.25p 255906
09/03/2016 148.00p 154.75p 146.00p 146.00p 205006
08/03/2016 145.00p 148.00p 143.88p 148.00p 347383
07/03/2016 143.00p 145.00p 142.66p 144.75p 185350
04/03/2016 144.00p 147.75p 141.50p 141.50p 1318896
03/03/2016 145.00p 147.00p 144.00p 146.00p 116033
02/03/2016 145.25p 145.84p 143.50p 143.75p 45971
01/03/2016 145.00p 153.75p 143.00p 144.00p 182033
29/02/2016 142.75p 143.00p 140.00p 143.00p 40367
26/02/2016 145.00p 147.00p 142.25p 143.25p 72035
25/02/2016 140.00p 145.00p 137.37p 145.00p 46779
24/02/2016 138.25p 140.00p 138.25p 140.00p 5565
23/02/2016 138.25p 138.25p 134.50p 138.25p 4123
22/02/2016 136.00p 138.78p 134.56p 135.25p 479511
19/02/2016 136.00p 136.00p 133.00p 134.25p 34362
18/02/2016 136.00p 136.53p 133.75p 134.88p 57791
17/02/2016 132.00p 135.67p 130.50p 132.00p 73130
16/02/2016 130.75p 136.79p 130.50p 130.75p 15266
15/02/2016 132.00p 134.64p 130.50p 130.50p 12402
12/02/2016 138.00p 139.75p 130.25p 130.25p 29048
11/02/2016 132.50p 136.10p 131.50p 131.50p 22854
10/02/2016 133.00p 139.00p 131.00p 135.00p 70101
09/02/2016 135.50p 135.98p 130.00p 130.00p 15011
08/02/2016 141.75p 141.75p 135.75p 140.00p 7701
05/02/2016 141.00p 141.00p 136.87p 138.25p 26439
04/02/2016 140.00p 140.00p 136.26p 140.00p 5213
03/02/2016 141.00p 142.00p 135.90p 137.00p 1545120
02/02/2016 139.00p 139.00p 135.50p 135.50p 8405
01/02/2016 140.00p 140.21p 135.00p 135.00p 60766
29/01/2016 143.50p 143.50p 135.00p 138.75p 21486
28/01/2016 139.25p 143.50p 135.25p 136.50p 41670
27/01/2016 145.00p 145.00p 139.25p 139.25p 40891
26/01/2016 145.00p 145.00p 141.25p 141.25p 22540
25/01/2016 145.00p 145.00p 140.75p 140.75p 9340
22/01/2016 143.00p 143.00p 139.32p 143.00p 35456
21/01/2016 143.00p 143.00p 139.00p 140.00p 21781
20/01/2016 139.00p 143.00p 139.00p 143.00p 26851
19/01/2016 139.00p 142.20p 139.00p 139.00p 22971
18/01/2016 135.00p 142.75p 135.00p 141.50p 23961
15/01/2016 134.25p 143.00p 134.25p 142.50p 3098180
14/01/2016 137.00p 139.99p 134.50p 134.50p 150976
13/01/2016 137.25p 137.25p 135.75p 137.25p 439588
12/01/2016 133.00p 138.00p 133.00p 134.50p 81774
11/01/2016 137.00p 138.00p 134.50p 137.50p 532523
08/01/2016 138.00p 138.00p 136.71p 137.00p 25813
07/01/2016 138.00p 138.00p 135.00p 138.00p 12579
06/01/2016 138.00p 138.00p 136.00p 136.00p 328177
05/01/2016 142.00p 142.00p 137.00p 140.00p 1284616
04/01/2016 139.75p 140.00p 130.49p 140.00p 320550
31/12/2015 139.75p 139.75p 135.00p 135.00p 3036
30/12/2015 130.00p 139.00p 130.00p 139.00p 44583
29/12/2015 135.00p 135.00p 130.00p 130.00p 144254
24/12/2015 134.22p 134.22p 134.00p 134.00p 1000
23/12/2015 132.00p 135.00p 131.00p 133.00p 43687
22/12/2015 135.00p 137.63p 130.00p 130.00p 2121446
21/12/2015 140.00p 140.00p 136.25p 137.63p 15188
18/12/2015 135.00p 137.15p 135.00p 136.25p 10095
17/12/2015 144.75p 145.00p 137.00p 137.00p 513718
16/12/2015 138.75p 139.66p 136.94p 138.75p 11776
15/12/2015 144.75p 144.75p 137.00p 138.50p 4999581
14/12/2015 135.25p 141.00p 135.25p 136.00p 73509
11/12/2015 140.00p 140.13p 135.25p 135.25p 500835
10/12/2015 138.69p 140.13p 137.00p 140.13p 5449
09/12/2015 137.00p 141.23p 137.00p 137.00p 7756
08/12/2015 144.00p 144.00p 135.00p 138.63p 47568
07/12/2015 138.00p 142.28p 138.00p 138.00p 34477
04/12/2015 145.00p 145.00p 136.00p 136.00p 96124
03/12/2015 142.00p 145.00p 136.25p 142.00p 712068
02/12/2015 139.39p 142.00p 137.17p 139.00p 20488
01/12/2015 136.50p 142.00p 132.24p 142.00p 310580
30/11/2015 138.75p 140.64p 137.00p 137.00p 28427
27/11/2015 140.00p 142.00p 137.30p 142.00p 506661
26/11/2015 144.00p 144.00p 135.89p 141.00p 36202
25/11/2015 140.00p 145.87p 140.00p 140.00p 14705
24/11/2015 140.00p 141.80p 140.00p 140.00p 1254
23/11/2015 145.00p 145.00p 140.00p 140.00p 18199
20/11/2015 144.00p 147.50p 141.00p 142.50p 41861
19/11/2015 143.00p 143.50p 140.94p 143.00p 85427
18/11/2015 144.50p 144.50p 141.00p 141.00p 38636
17/11/2015 147.00p 147.00p 144.00p 144.00p 73204
16/11/2015 147.00p 147.00p 144.96p 146.12p 30311
13/11/2015 146.75p 147.00p 145.24p 145.50p 24220

*Close Price adjusted for both dividends and splits