Mothercare (MTC) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mothercare

Date Open High Low Close* Volume
10/09/2012 137.60p 139.74p 136.29p 139.40p 375073
07/09/2012 134.81p 139.73p 132.84p 139.73p 86452
06/09/2012 136.12p 138.58p 132.84p 138.58p 74153
05/09/2012 136.45p 138.75p 133.66p 135.47p 68693
04/09/2012 139.57p 140.39p 136.29p 136.78p 289408
03/09/2012 142.03p 143.17p 139.24p 140.55p 139095
31/08/2012 142.19p 143.17p 139.73p 143.17p 136990
30/08/2012 141.21p 143.01p 140.71p 141.04p 37823
29/08/2012 142.19p 144.32p 140.55p 142.85p 72323
28/08/2012 144.32p 144.37p 141.04p 141.04p 501445
24/08/2012 143.01p 144.32p 141.86p 143.01p 51422
23/08/2012 144.32p 144.32p 141.53p 143.17p 49445
22/08/2012 145.47p 146.29p 142.68p 143.99p 367889
21/08/2012 144.81p 146.13p 142.52p 146.13p 137503
20/08/2012 142.35p 146.13p 142.35p 145.31p 70388
17/08/2012 141.04p 145.63p 137.60p 145.63p 165805
16/08/2012 137.76p 140.88p 137.27p 138.25p 268315
15/08/2012 137.76p 141.04p 137.76p 141.04p 443284
14/08/2012 134.48p 140.39p 134.32p 139.73p 120549
13/08/2012 136.12p 136.12p 133.83p 135.96p 75010
10/08/2012 133.83p 137.27p 133.83p 135.47p 101534
09/08/2012 134.48p 135.14p 132.68p 135.14p 77329
08/08/2012 133.83p 136.45p 133.01p 134.32p 79845
07/08/2012 133.99p 135.63p 132.84p 134.97p 102859
06/08/2012 130.87p 135.96p 129.89p 134.97p 249275
03/08/2012 131.20p 131.53p 129.23p 131.20p 254763
02/08/2012 127.92p 131.04p 127.76p 127.76p 44292
01/08/2012 127.27p 131.69p 127.27p 131.20p 69943
31/07/2012 127.92p 130.55p 126.61p 130.22p 87440
30/07/2012 131.53p 134.53p 126.94p 128.91p 150971
27/07/2012 133.17p 134.97p 131.86p 132.19p 226856
26/07/2012 136.45p 137.43p 133.01p 133.01p 102757
25/07/2012 137.43p 137.43p 133.99p 135.79p 227234
24/07/2012 135.79p 136.78p 135.14p 136.78p 185248
23/07/2012 136.45p 137.76p 132.51p 137.76p 173777
20/07/2012 138.25p 139.85p 135.14p 135.14p 819376
19/07/2012 137.76p 150.88p 137.60p 140.88p 616595
18/07/2012 134.97p 135.96p 131.78p 134.65p 121555
17/07/2012 132.51p 135.30p 130.38p 135.30p 348108
16/07/2012 126.12p 133.01p 125.87p 133.01p 223768
13/07/2012 124.64p 128.58p 119.39p 126.12p 673206
12/07/2012 126.94p 127.99p 124.97p 126.12p 39523
11/07/2012 126.61p 128.13p 125.82p 127.59p 10317
10/07/2012 125.46p 127.59p 125.09p 127.59p 54882
09/07/2012 126.12p 128.25p 124.97p 124.97p 80306
06/07/2012 128.09p 130.05p 127.92p 127.92p 92344
05/07/2012 126.94p 131.20p 126.77p 129.23p 111574
04/07/2012 127.92p 130.22p 125.95p 125.95p 91027
03/07/2012 129.56p 132.35p 127.59p 128.58p 130331
02/07/2012 130.05p 133.54p 127.59p 127.92p 227478
29/06/2012 127.10p 132.36p 123.33p 130.05p 315013
28/06/2012 125.63p 127.43p 121.36p 124.15p 295630
27/06/2012 128.74p 128.74p 125.95p 128.41p 158360
26/06/2012 128.58p 130.55p 125.95p 128.74p 238865
25/06/2012 132.19p 132.35p 128.91p 128.91p 243338
22/06/2012 135.30p 136.61p 128.74p 133.33p 132220
21/06/2012 136.29p 138.25p 133.66p 133.66p 303058
20/06/2012 137.76p 142.19p 136.61p 137.11p 185619
19/06/2012 137.76p 141.53p 133.17p 137.60p 191841
18/06/2012 139.73p 142.19p 136.61p 137.60p 271074
15/06/2012 130.22p 140.96p 130.22p 140.88p 355489
14/06/2012 133.17p 135.79p 131.20p 131.86p 125729
13/06/2012 135.79p 136.94p 133.17p 133.17p 99990
12/06/2012 138.91p 141.54p 135.79p 135.79p 119005
11/06/2012 137.76p 142.37p 137.76p 139.24p 270514
08/06/2012 138.75p 142.35p 137.93p 138.75p 129441
07/06/2012 137.27p 143.50p 137.27p 141.70p 303875
06/06/2012 136.45p 140.88p 136.45p 140.55p 960262
01/06/2012 140.71p 142.68p 138.09p 139.07p 278894
31/05/2012 130.71p 144.32p 129.89p 144.32p 495622
30/05/2012 128.91p 131.53p 126.94p 130.55p 183530
29/05/2012 129.23p 129.63p 126.61p 129.56p 62730
28/05/2012 126.61p 128.74p 125.95p 125.95p 211888
25/05/2012 133.33p 140.71p 125.95p 125.95p 817365
24/05/2012 110.37p 133.33p 110.37p 133.33p 1064407
23/05/2012 105.45p 107.91p 104.96p 107.91p 123522
22/05/2012 105.78p 107.91p 104.96p 106.93p 64184
21/05/2012 106.44p 107.91p 105.94p 105.94p 118499
18/05/2012 104.30p 107.26p 104.30p 107.26p 72198
17/05/2012 104.96p 107.75p 104.83p 105.62p 138449
16/05/2012 105.94p 106.44p 104.47p 104.96p 110651
15/05/2012 108.08p 108.08p 105.12p 106.44p 62288
14/05/2012 106.44p 107.09p 104.64p 106.11p 76467
11/05/2012 109.72p 109.72p 103.32p 106.93p 335689
10/05/2012 108.57p 109.55p 106.93p 108.90p 56478
09/05/2012 106.44p 107.91p 105.78p 107.58p 102415
08/05/2012 106.93p 109.07p 105.62p 106.27p 203189
04/05/2012 107.58p 111.68p 107.58p 108.40p 530646
03/05/2012 107.58p 109.28p 107.58p 109.22p 62230
02/05/2012 109.55p 110.21p 107.09p 108.90p 194939
01/05/2012 110.86p 112.38p 109.55p 109.55p 56074
30/04/2012 110.86p 112.18p 108.72p 112.01p 484697
27/04/2012 109.55p 109.72p 107.09p 109.39p 449210
26/04/2012 110.04p 112.01p 107.42p 108.73p 68265
25/04/2012 106.93p 111.85p 106.93p 110.86p 292395
24/04/2012 109.55p 109.55p 107.58p 108.57p 49090
23/04/2012 112.18p 112.18p 107.42p 108.73p 270778
20/04/2012 114.80p 115.13p 110.54p 112.18p 1271329
19/04/2012 110.70p 114.80p 108.90p 114.64p 491622
18/04/2012 107.26p 108.90p 105.12p 108.90p 437097
17/04/2012 105.29p 108.08p 104.96p 107.26p 431580
16/04/2012 112.67p 117.59p 106.27p 106.27p 745937
13/04/2012 121.20p 121.20p 112.18p 113.49p 752980
12/04/2012 111.52p 123.18p 111.52p 120.05p 2137238
11/04/2012 102.17p 112.50p 101.19p 111.36p 695200
10/04/2012 99.71p 109.13p 99.60p 101.19p 710233
05/04/2012 104.96p 104.96p 99.22p 99.71p 168464
04/04/2012 109.55p 109.55p 102.34p 102.34p 676720
03/04/2012 106.27p 108.57p 103.98p 107.26p 427256
02/04/2012 112.18p 112.18p 103.26p 105.62p 533526
30/03/2012 112.18p 113.32p 108.90p 108.90p 256938
29/03/2012 116.77p 119.11p 110.28p 110.86p 248941
28/03/2012 123.33p 124.64p 116.93p 116.93p 2107883
27/03/2012 126.12p 126.12p 122.84p 123.33p 60129
26/03/2012 124.64p 126.12p 122.18p 125.30p 292356
23/03/2012 124.97p 124.97p 123.00p 124.64p 1672606
22/03/2012 121.69p 124.31p 121.41p 122.84p 82925
21/03/2012 124.97p 125.54p 122.11p 123.49p 189347
20/03/2012 133.01p 133.01p 125.95p 125.95p 111932
19/03/2012 128.74p 134.48p 128.09p 128.09p 268486
16/03/2012 133.66p 133.66p 129.07p 132.35p 221125
15/03/2012 133.83p 133.83p 129.56p 131.20p 552570
14/03/2012 133.01p 133.33p 129.89p 132.35p 201704
13/03/2012 131.20p 132.35p 128.91p 131.86p 111161
12/03/2012 132.19p 136.94p 128.41p 128.91p 295406
09/03/2012 140.88p 140.88p 134.48p 134.48p 607652
08/03/2012 141.04p 141.04p 133.38p 141.04p 745013
07/03/2012 141.86p 143.67p 139.96p 140.71p 113805
06/03/2012 144.32p 144.32p 139.73p 139.73p 75467
05/03/2012 144.32p 144.32p 142.59p 143.01p 103598
02/03/2012 145.80p 145.80p 142.85p 143.99p 89931
01/03/2012 142.52p 144.98p 142.52p 144.32p 72597
29/02/2012 143.34p 143.34p 141.48p 141.53p 70187
28/02/2012 146.13p 146.13p 141.37p 141.37p 86394
27/02/2012 148.75p 150.23p 142.52p 142.52p 922027
24/02/2012 146.95p 150.39p 146.29p 146.29p 862933
23/02/2012 145.96p 148.42p 144.65p 147.11p 113641
22/02/2012 143.83p 148.75p 143.68p 146.29p 165293
21/02/2012 148.91p 148.91p 143.67p 143.99p 154575
20/02/2012 143.50p 148.26p 143.50p 148.26p 76903
17/02/2012 142.85p 145.31p 140.85p 144.32p 122286
16/02/2012 140.55p 143.34p 139.03p 141.70p 165335
15/02/2012 143.67p 143.67p 137.93p 139.40p 243759
14/02/2012 142.35p 143.10p 141.70p 142.35p 306589
13/02/2012 142.85p 143.01p 141.31p 141.70p 187808
10/02/2012 150.88p 150.88p 139.40p 140.22p 489555
09/02/2012 142.03p 150.72p 142.03p 148.91p 432449
08/02/2012 134.97p 143.67p 132.68p 142.35p 467420
07/02/2012 136.12p 136.12p 129.44p 132.19p 176261
06/02/2012 138.42p 138.42p 132.84p 132.84p 121903
03/02/2012 135.47p 137.27p 133.47p 135.96p 396405
02/02/2012 128.25p 135.47p 126.77p 134.81p 477577
01/02/2012 128.41p 131.63p 126.61p 126.77p 364175
31/01/2012 126.61p 130.55p 125.63p 129.40p 228990
30/01/2012 127.27p 127.27p 123.49p 127.27p 352017
27/01/2012 129.23p 130.55p 127.92p 129.23p 74791
26/01/2012 130.22p 134.01p 129.23p 129.23p 234841
25/01/2012 129.56p 131.86p 127.92p 131.86p 160089
24/01/2012 129.56p 129.56p 127.27p 129.56p 493959
23/01/2012 132.84p 132.84p 125.13p 128.91p 427739
20/01/2012 120.87p 133.17p 118.90p 133.17p 778507
19/01/2012 118.57p 120.87p 116.93p 120.05p 420850
18/01/2012 115.78p 117.92p 115.46p 117.75p 270289
17/01/2012 117.10p 117.10p 115.29p 115.46p 741117
16/01/2012 111.68p 116.77p 109.88p 115.46p 1008162
13/01/2012 112.01p 112.01p 109.06p 109.88p 2970607
12/01/2012 110.37p 111.68p 109.22p 109.22p 833313
11/01/2012 107.91p 109.22p 107.58p 107.91p 1267643
10/01/2012 104.47p 108.90p 102.99p 107.75p 677203
09/01/2012 102.01p 104.30p 101.52p 103.65p 380132
06/01/2012 101.35p 105.08p 101.35p 101.68p 555129
05/01/2012 105.62p 105.62p 100.37p 101.02p 207332
04/01/2012 104.96p 105.94p 103.98p 104.96p 515313
03/01/2012 111.03p 111.36p 106.93p 107.09p 261321
30/12/2011 110.21p 110.21p 108.90p 109.06p 45381
29/12/2011 107.26p 109.72p 106.11p 109.39p 41655
28/12/2011 108.57p 110.21p 105.29p 106.93p 154852
23/12/2011 107.58p 109.88p 106.93p 108.08p 119170
22/12/2011 107.91p 111.32p 105.75p 109.22p 327169
21/12/2011 107.26p 107.42p 105.78p 107.26p 2006169
20/12/2011 104.30p 106.11p 102.99p 106.11p 427073
19/12/2011 103.65p 106.11p 101.68p 104.14p 510895
16/12/2011 107.58p 111.24p 103.91p 103.91p 3185906
15/12/2011 108.57p 109.82p 106.01p 106.80p 307375
14/12/2011 111.52p 112.11p 107.19p 107.65p 529750
13/12/2011 109.88p 111.23p 107.13p 109.03p 678313
12/12/2011 114.80p 116.77p 109.99p 110.21p 1736865
09/12/2011 100.50p 105.49p 100.11p 105.35p 422644
08/12/2011 107.58p 107.58p 99.71p 100.96p 561707
07/12/2011 106.93p 109.88p 104.63p 107.26p 592390
06/12/2011 107.78p 107.78p 104.83p 105.75p 214556
05/12/2011 106.21p 108.97p 105.56p 107.58p 403298
02/12/2011 102.93p 106.01p 101.68p 105.09p 512191
01/12/2011 106.93p 107.58p 102.14p 102.66p 671231
30/11/2011 106.54p 108.18p 105.49p 106.27p 1004443
29/11/2011 101.02p 109.22p 98.86p 106.80p 780571
28/11/2011 99.06p 103.39p 97.74p 103.39p 540102
25/11/2011 97.42p 99.06p 93.55p 97.55p 937382
24/11/2011 86.53p 99.71p 84.31p 98.14p 1129103
23/11/2011 85.67p 87.64p 84.17p 85.35p 879965

*Close Price adjusted for both dividends and splits