Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
22/11/2011 86.66p 90.67p 86.00p 89.94p 820732
21/11/2011 87.25p 89.09p 85.48p 86.59p 1016915
18/11/2011 84.49p 88.88p 80.50p 87.25p 2787839
17/11/2011 98.40p 100.96p 83.51p 83.51p 2098909
16/11/2011 104.37p 105.62p 101.44p 101.68p 487885
15/11/2011 103.98p 106.47p 103.26p 104.96p 452257
14/11/2011 104.63p 107.06p 104.63p 104.96p 391748
11/11/2011 103.98p 106.47p 103.52p 103.98p 594692
10/11/2011 104.30p 108.31p 104.24p 104.30p 521122
09/11/2011 104.96p 108.31p 103.85p 106.40p 447274
08/11/2011 100.70p 107.19p 100.70p 105.94p 425426
07/11/2011 97.02p 102.14p 97.02p 101.22p 686011
04/11/2011 100.57p 101.88p 96.63p 99.06p 1880577
03/11/2011 102.53p 104.50p 99.19p 100.63p 855824
02/11/2011 108.77p 109.49p 103.91p 104.76p 555465
01/11/2011 110.93p 110.93p 105.29p 106.93p 1276114
31/10/2011 111.52p 113.49p 108.37p 110.41p 1181063
28/10/2011 118.74p 118.74p 114.47p 117.43p 284857
27/10/2011 118.34p 120.44p 113.39p 118.08p 748802
26/10/2011 119.72p 121.03p 114.14p 115.33p 842624
25/10/2011 124.31p 126.41p 119.39p 119.39p 546226
24/10/2011 125.95p 126.87p 120.90p 125.30p 668127
21/10/2011 124.64p 129.04p 123.13p 125.95p 1015346
20/10/2011 123.66p 127.20p 122.67p 123.79p 785091
19/10/2011 129.69p 131.27p 122.48p 125.36p 726396
18/10/2011 129.82p 132.51p 128.10p 129.69p 362982
17/10/2011 135.79p 137.11p 131.27p 133.17p 414216
14/10/2011 136.12p 137.50p 132.78p 135.79p 332961
13/10/2011 133.30p 137.56p 132.51p 136.71p 656321
12/10/2011 139.07p 139.07p 131.53p 135.47p 1189295
11/10/2011 126.48p 144.32p 122.87p 137.89p 3219567
10/10/2011 123.99p 126.61p 121.03p 126.28p 801719
07/10/2011 118.34p 124.31p 109.95p 123.99p 1452081
06/10/2011 116.51p 134.48p 113.16p 117.82p 4116738
05/10/2011 207.17p 207.17p 115.39p 118.08p 10584583
04/10/2011 211.89p 212.81p 202.57p 203.36p 274211
03/10/2011 207.17p 215.04p 206.64p 213.20p 189198
30/09/2011 215.50p 215.50p 206.12p 206.64p 127885
29/09/2011 215.83p 216.68p 212.61p 215.17p 119447
28/09/2011 216.81p 220.09p 213.27p 215.50p 75470
27/09/2011 218.52p 221.34p 215.63p 217.27p 136526
26/09/2011 204.54p 219.04p 204.54p 218.71p 358896
23/09/2011 210.25p 211.50p 198.38p 209.40p 311282
22/09/2011 217.20p 217.20p 207.63p 208.15p 276014
21/09/2011 222.58p 223.50p 217.79p 218.06p 497554
20/09/2011 220.42p 226.32p 219.44p 222.06p 259044
19/09/2011 229.27p 231.11p 214.46p 220.75p 506726
16/09/2011 232.23p 236.75p 229.41p 230.98p 461295
15/09/2011 231.57p 236.69p 227.17p 231.11p 359889
14/09/2011 225.34p 236.42p 225.34p 230.39p 430835
13/09/2011 228.75p 229.41p 224.35p 225.67p 237120
12/09/2011 228.75p 229.41p 224.35p 225.08p 59403
09/09/2011 231.90p 234.26p 228.77p 231.50p 144160
08/09/2011 227.31p 233.87p 223.04p 232.23p 3418712
07/09/2011 229.47p 232.03p 226.32p 226.39p 530852
06/09/2011 225.53p 230.26p 223.29p 225.99p 291796
05/09/2011 231.50p 231.50p 223.24p 225.47p 301470
02/09/2011 239.05p 242.98p 231.83p 235.31p 263508
01/09/2011 238.00p 245.35p 238.00p 245.35p 180518
31/08/2011 243.84p 245.74p 238.59p 243.90p 258120
30/08/2011 243.38p 245.35p 240.62p 244.03p 173081
26/08/2011 245.48p 245.94p 239.05p 241.08p 139106
25/08/2011 245.02p 248.76p 240.36p 244.49p 123914
24/08/2011 242.00p 247.84p 242.00p 244.49p 217695
23/08/2011 241.34p 244.69p 240.62p 240.95p 110659
22/08/2011 242.07p 247.58p 240.10p 241.41p 165916
19/08/2011 240.43p 243.38p 235.31p 238.52p 206309
18/08/2011 245.02p 253.68p 237.87p 243.05p 260566
17/08/2011 250.92p 251.58p 247.97p 248.43p 80540
16/08/2011 250.20p 250.46p 245.81p 248.63p 146808
15/08/2011 246.00p 251.25p 245.08p 249.68p 113626
12/08/2011 242.07p 250.27p 241.08p 247.97p 310124
11/08/2011 246.13p 247.31p 238.65p 245.87p 299334
10/08/2011 249.74p 250.92p 237.54p 241.15p 474423
09/08/2011 242.53p 252.77p 239.31p 246.33p 626493
08/08/2011 256.43p 258.60p 243.84p 247.97p 283217
05/08/2011 252.43p 265.22p 243.25p 255.51p 402609
04/08/2011 258.79p 264.90p 252.50p 254.53p 458676
03/08/2011 259.45p 262.34p 253.34p 257.88p 513008
02/08/2011 258.86p 263.52p 258.86p 260.89p 164072
01/08/2011 265.16p 268.50p 260.50p 262.73p 224353
29/07/2011 265.55p 268.04p 258.66p 267.06p 196727
28/07/2011 258.86p 265.29p 254.27p 265.03p 284999
27/07/2011 255.71p 263.45p 255.71p 260.89p 212770
26/07/2011 260.50p 262.99p 259.58p 262.99p 151471
25/07/2011 256.24p 261.75p 256.24p 261.75p 234804
22/07/2011 264.24p 268.01p 259.12p 260.76p 310912
21/07/2011 265.68p 265.68p 259.78p 263.06p 376320
20/07/2011 266.93p 271.32p 263.85p 264.83p 410205
19/07/2011 268.11p 268.11p 262.80p 265.09p 222018
18/07/2011 268.83p 268.83p 261.88p 266.01p 287388
15/07/2011 265.62p 271.26p 263.71p 267.58p 290914
14/07/2011 257.81p 268.44p 253.22p 265.68p 612213
13/07/2011 272.83p 275.52p 265.68p 269.36p 695880
12/07/2011 270.34p 278.15p 269.09p 274.54p 432976
11/07/2011 277.88p 277.95p 272.64p 276.11p 441746
08/07/2011 279.46p 281.56p 275.00p 278.15p 291636
07/07/2011 281.82p 282.08p 274.93p 280.25p 218512
06/07/2011 274.93p 283.46p 273.75p 281.49p 561329
05/07/2011 269.75p 278.61p 263.58p 275.59p 418836
04/07/2011 264.17p 267.06p 263.71p 265.29p 143061
01/07/2011 262.21p 267.19p 262.07p 264.50p 354002
30/06/2011 259.38p 261.09p 255.27p 261.09p 462357
29/06/2011 255.91p 256.10p 252.23p 254.60p 339666

*Close Price adjusted for both dividends and splits