Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/05/2013 228.29p 236.82p 227.67p 234.52p 153284
20/05/2013 224.35p 228.29p 222.27p 228.29p 65022
17/05/2013 225.50p 229.44p 225.01p 229.44p 136857
16/05/2013 217.14p 229.60p 217.14p 229.60p 68240
15/05/2013 226.32p 226.32p 217.96p 221.89p 119231
14/05/2013 216.32p 230.91p 213.20p 227.80p 159845
13/05/2013 213.04p 215.17p 209.10p 213.20p 65707
10/05/2013 211.23p 214.51p 206.48p 213.04p 75342
09/05/2013 211.07p 211.07p 205.00p 206.48p 34547
08/05/2013 209.92p 213.69p 208.61p 209.27p 113004
07/05/2013 205.66p 216.19p 205.66p 213.04p 111504
03/05/2013 206.31p 208.94p 203.85p 207.95p 451254
02/05/2013 205.33p 208.94p 204.84p 208.45p 60455
01/05/2013 206.64p 208.94p 204.28p 208.94p 58809
30/04/2013 200.08p 212.55p 198.11p 207.95p 174659
29/04/2013 198.28p 201.07p 197.29p 198.11p 108371
26/04/2013 202.05p 202.71p 198.79p 200.25p 76684
25/04/2013 197.46p 203.36p 197.46p 203.03p 326666
24/04/2013 195.82p 201.72p 195.82p 199.59p 25556
23/04/2013 196.80p 199.92p 195.82p 199.10p 53748
22/04/2013 195.16p 198.11p 194.55p 197.13p 69489
19/04/2013 196.64p 199.43p 194.36p 195.82p 62141
18/04/2013 198.77p 198.77p 193.52p 195.82p 69858
17/04/2013 200.08p 201.23p 198.11p 199.43p 51202
16/04/2013 205.33p 206.64p 201.39p 202.38p 387070
15/04/2013 206.15p 208.61p 205.78p 206.64p 74027
12/04/2013 204.67p 208.94p 204.67p 206.64p 167096
11/04/2013 197.29p 211.40p 197.21p 207.13p 1177499
10/04/2013 193.85p 195.98p 191.55p 191.55p 291362
09/04/2013 191.72p 193.93p 191.72p 192.87p 169646
08/04/2013 192.87p 193.25p 189.59p 192.87p 405946
05/04/2013 198.61p 198.93p 189.59p 194.01p 165915
04/04/2013 204.67p 205.99p 197.46p 198.93p 223526
03/04/2013 208.12p 210.41p 204.67p 205.49p 174418
02/04/2013 207.95p 210.41p 204.18p 210.41p 107217
28/03/2013 208.28p 208.28p 205.49p 206.64p 49791
27/03/2013 207.95p 209.10p 206.15p 208.12p 63144
26/03/2013 201.89p 207.95p 198.28p 207.30p 156147
25/03/2013 200.25p 203.03p 195.78p 203.03p 81426
22/03/2013 196.15p 199.24p 195.88p 198.44p 53121
21/03/2013 196.97p 198.77p 194.01p 196.80p 23777
20/03/2013 197.62p 198.44p 194.76p 196.80p 49417
19/03/2013 193.52p 200.08p 191.88p 198.44p 102203
18/03/2013 186.47p 195.82p 186.47p 195.82p 60548
15/03/2013 190.08p 193.03p 187.13p 193.03p 140259
14/03/2013 187.13p 191.55p 186.96p 191.06p 44033
13/03/2013 194.51p 194.67p 187.13p 189.75p 103645
12/03/2013 188.27p 194.51p 188.27p 192.21p 81135
11/03/2013 191.23p 191.23p 188.27p 189.59p 61769
08/03/2013 191.06p 191.23p 186.96p 191.23p 62615
07/03/2013 185.32p 188.41p 184.99p 184.99p 40198
06/03/2013 182.21p 190.24p 177.78p 189.59p 103496
05/03/2013 176.14p 178.43p 175.97p 177.78p 165643
04/03/2013 177.12p 178.43p 175.15p 177.78p 130458
01/03/2013 182.53p 182.53p 177.29p 179.42p 98914
28/02/2013 181.71p 181.71p 177.12p 178.60p 87893
27/02/2013 181.88p 181.88p 175.21p 179.91p 91932
26/02/2013 182.37p 182.53p 175.17p 178.76p 107655
25/02/2013 183.68p 186.80p 182.53p 182.53p 167137
22/02/2013 184.83p 188.93p 184.34p 185.32p 52301
21/02/2013 182.04p 186.80p 181.71p 184.34p 256114
20/02/2013 184.34p 188.11p 179.23p 185.65p 184966
19/02/2013 188.27p 189.75p 184.99p 186.63p 246481
18/02/2013 194.83p 198.11p 188.27p 188.27p 193161
15/02/2013 194.83p 199.43p 194.83p 196.15p 58152
14/02/2013 200.74p 200.74p 195.00p 197.62p 65470
13/02/2013 194.34p 201.17p 194.34p 200.08p 418717
12/02/2013 198.77p 200.41p 193.19p 200.41p 148894
11/02/2013 202.71p 203.41p 198.77p 198.77p 78594
08/02/2013 202.71p 203.36p 199.10p 202.38p 91690
07/02/2013 198.11p 200.74p 194.83p 200.08p 116871
06/02/2013 201.39p 201.39p 196.35p 200.57p 206983
05/02/2013 196.80p 201.89p 195.82p 198.11p 187858
04/02/2013 203.36p 204.67p 195.65p 198.77p 135011
01/02/2013 202.71p 207.95p 202.71p 203.36p 318171
31/01/2013 210.41p 213.86p 200.41p 203.36p 212384
30/01/2013 216.48p 216.48p 208.61p 213.86p 124289
29/01/2013 215.99p 216.65p 213.01p 215.83p 135912
28/01/2013 217.14p 219.02p 213.20p 216.48p 664706
25/01/2013 217.14p 218.61p 211.89p 217.14p 112324
24/01/2013 211.23p 216.97p 210.41p 216.97p 208151
23/01/2013 213.04p 215.50p 209.14p 213.20p 327369
22/01/2013 213.86p 215.01p 209.59p 211.23p 139016
21/01/2013 213.20p 215.15p 211.23p 212.22p 92664
18/01/2013 203.20p 214.84p 202.38p 213.20p 474017
17/01/2013 197.79p 203.20p 190.24p 202.38p 301241
16/01/2013 206.64p 210.09p 196.97p 199.59p 110712
15/01/2013 209.92p 209.92p 203.36p 205.17p 143816
14/01/2013 204.02p 208.61p 203.44p 206.97p 144122
11/01/2013 209.27p 211.30p 203.85p 205.33p 196172
10/01/2013 217.47p 218.74p 205.70p 208.61p 195547
09/01/2013 223.70p 225.01p 216.81p 217.30p 179622
08/01/2013 224.35p 229.11p 224.35p 225.67p 1853527
07/01/2013 227.47p 228.29p 220.86p 227.63p 355380
04/01/2013 222.71p 225.34p 219.93p 224.35p 45394
03/01/2013 221.89p 226.32p 220.86p 223.53p 44198
02/01/2013 224.03p 228.45p 221.83p 225.01p 158233
31/12/2012 222.55p 222.55p 219.43p 222.22p 18277
28/12/2012 219.93p 224.35p 218.94p 223.04p 232186
27/12/2012 223.37p 227.78p 218.78p 220.42p 83656
24/12/2012 228.29p 229.60p 223.04p 223.04p 41541
21/12/2012 227.80p 230.26p 227.14p 227.14p 226279
20/12/2012 232.23p 233.37p 227.47p 229.60p 175345
19/12/2012 231.24p 234.52p 227.63p 233.54p 264452
18/12/2012 232.55p 235.71p 228.62p 232.23p 170002
17/12/2012 233.05p 236.82p 228.70p 235.51p 228405
14/12/2012 224.35p 238.13p 223.86p 237.47p 1208194
13/12/2012 222.06p 224.15p 221.07p 223.70p 270367
12/12/2012 224.19p 224.35p 218.45p 223.04p 64582
11/12/2012 213.53p 228.95p 210.09p 224.19p 459838
10/12/2012 213.04p 213.86p 211.23p 213.86p 26542
07/12/2012 212.55p 215.33p 210.68p 214.84p 219718
06/12/2012 212.38p 212.55p 208.45p 212.55p 264504
05/12/2012 208.94p 212.55p 207.36p 212.22p 114420
04/12/2012 203.53p 214.51p 201.07p 211.23p 269729
03/12/2012 198.28p 203.53p 198.28p 202.54p 78922
30/11/2012 198.11p 203.57p 194.34p 202.54p 416708
29/11/2012 195.00p 197.38p 193.13p 196.80p 128798
28/11/2012 192.37p 195.45p 192.21p 195.00p 45202
27/11/2012 195.98p 195.98p 193.19p 194.51p 73891
26/11/2012 195.49p 195.82p 191.22p 194.18p 178765
23/11/2012 199.10p 200.56p 193.52p 196.80p 167214
22/11/2012 193.52p 208.28p 193.52p 198.77p 569565
21/11/2012 195.82p 196.31p 191.34p 191.55p 169578
20/11/2012 196.15p 197.31p 194.77p 196.15p 98923
19/11/2012 196.80p 196.92p 192.87p 194.18p 47754
16/11/2012 194.51p 194.67p 190.90p 193.19p 120037
15/11/2012 190.24p 195.98p 189.22p 194.51p 141281
14/11/2012 195.33p 195.49p 188.27p 190.24p 199312
13/11/2012 198.11p 198.11p 191.35p 193.03p 1104013
12/11/2012 193.85p 196.97p 193.52p 195.33p 183453
09/11/2012 192.21p 195.49p 190.24p 193.19p 163459
08/11/2012 193.03p 197.46p 189.75p 197.46p 122029
07/11/2012 193.52p 193.52p 187.13p 193.03p 92708
06/11/2012 187.95p 192.87p 185.75p 191.72p 185771
05/11/2012 183.68p 188.77p 183.68p 188.60p 115089
02/11/2012 180.57p 186.96p 180.57p 185.98p 104600
01/11/2012 183.52p 186.96p 181.92p 185.49p 198648
31/10/2012 185.65p 185.65p 181.71p 182.04p 1194484
30/10/2012 185.65p 187.62p 185.49p 186.14p 338810
29/10/2012 184.99p 187.62p 184.58p 187.62p 126787
26/10/2012 184.83p 186.63p 181.71p 186.63p 394394
25/10/2012 179.91p 186.37p 178.79p 184.99p 540690
24/10/2012 176.47p 182.39p 175.51p 181.06p 292885
23/10/2012 176.47p 178.96p 175.32p 176.30p 169410
22/10/2012 173.84p 180.40p 173.46p 176.47p 208544
19/10/2012 167.94p 174.99p 165.97p 173.84p 599920
18/10/2012 156.13p 186.80p 154.16p 168.76p 1764491
17/10/2012 144.98p 154.82p 144.98p 152.52p 424102
16/10/2012 145.63p 146.13p 144.98p 145.63p 427105
15/10/2012 147.44p 147.44p 144.36p 145.14p 200073
12/10/2012 140.22p 147.60p 138.58p 145.47p 343785
11/10/2012 143.01p 143.01p 137.11p 139.07p 216026
10/10/2012 141.04p 143.83p 139.40p 140.22p 101440
09/10/2012 142.68p 144.32p 141.78p 142.19p 208571
08/10/2012 144.81p 145.36p 141.86p 141.86p 330851
05/10/2012 144.98p 147.11p 142.03p 143.01p 205552
04/10/2012 143.50p 145.14p 141.21p 144.49p 50199
03/10/2012 139.73p 143.99p 139.73p 142.03p 217273
02/10/2012 142.85p 143.67p 141.61p 142.52p 29815
01/10/2012 141.04p 142.68p 141.04p 142.03p 293761
28/09/2012 135.30p 146.95p 135.30p 142.85p 1198438
27/09/2012 134.97p 137.60p 134.97p 136.94p 69239
26/09/2012 139.57p 139.57p 133.83p 134.97p 81013
25/09/2012 136.12p 137.93p 134.65p 136.61p 86107
24/09/2012 135.30p 137.68p 134.48p 134.65p 41740
21/09/2012 137.93p 139.40p 134.48p 137.43p 217312
20/09/2012 134.81p 138.25p 133.99p 137.11p 229088
19/09/2012 135.30p 137.60p 133.17p 137.27p 255098
18/09/2012 137.60p 139.40p 132.51p 132.51p 612085
17/09/2012 140.22p 140.39p 138.48p 138.91p 193927
14/09/2012 137.27p 140.39p 136.86p 139.89p 160430
13/09/2012 135.63p 138.25p 135.22p 137.11p 60480
12/09/2012 136.61p 140.06p 135.96p 136.12p 134737
11/09/2012 139.73p 140.06p 136.45p 136.45p 211559
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

*Close Price adjusted for both dividends and splits