Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
28/06/2011 258.20p 259.12p 254.10p 254.86p 233335
27/06/2011 255.71p 256.43p 253.30p 256.24p 552442
24/06/2011 254.07p 256.04p 250.33p 256.04p 308537
23/06/2011 251.25p 252.43p 249.22p 250.27p 330973
22/06/2011 255.05p 255.38p 251.77p 252.10p 169677
21/06/2011 256.10p 256.10p 252.56p 253.74p 206212
20/06/2011 257.09p 257.09p 252.56p 253.55p 246175
17/06/2011 255.84p 264.96p 254.33p 258.33p 1953465
16/06/2011 256.56p 259.52p 252.96p 255.19p 1027702
15/06/2011 262.34p 266.27p 256.37p 259.52p 573766
14/06/2011 261.16p 265.03p 261.16p 263.58p 183415
13/06/2011 258.93p 261.81p 256.17p 261.16p 476525
10/06/2011 267.13p 267.13p 259.32p 259.32p 2030403
09/06/2011 268.11p 270.67p 262.99p 266.99p 501433
08/06/2011 275.06p 275.65p 269.09p 269.09p 1806995
07/06/2011 277.69p 278.21p 274.87p 276.05p 451418
06/06/2011 278.41p 278.87p 275.52p 278.74p 284819
03/06/2011 279.46p 285.82p 274.80p 280.90p 481475
02/06/2011 276.70p 280.05p 276.57p 278.15p 432949
01/06/2011 279.39p 284.71p 279.39p 282.41p 966371
31/05/2011 287.07p 288.38p 284.71p 287.00p 458595
27/05/2011 287.40p 288.58p 285.89p 287.33p 285653
26/05/2011 289.30p 289.30p 286.67p 287.20p 272810
25/05/2011 292.84p 292.84p 286.67p 287.53p 545113
24/05/2011 288.64p 295.20p 288.31p 292.58p 469100
23/05/2011 289.30p 292.51p 288.64p 289.95p 465104
20/05/2011 291.92p 294.22p 289.89p 292.71p 645533
19/05/2011 292.18p 295.92p 291.27p 292.45p 677226
18/05/2011 282.08p 301.43p 277.82p 294.22p 1369581
17/05/2011 282.41p 283.39p 277.69p 278.93p 311924
16/05/2011 276.24p 285.36p 276.24p 284.51p 558059
13/05/2011 280.11p 283.13p 277.10p 279.39p 970135
12/05/2011 284.97p 285.10p 278.02p 279.39p 417993
11/05/2011 277.82p 288.31p 277.82p 285.23p 511018
10/05/2011 278.87p 281.41p 277.56p 278.28p 342378
09/05/2011 273.55p 279.27p 271.72p 279.20p 576003
06/05/2011 273.23p 274.14p 269.49p 273.49p 432611
05/05/2011 274.41p 277.16p 270.80p 274.41p 385390
04/05/2011 273.23p 277.49p 265.62p 275.39p 376090
03/05/2011 276.11p 278.41p 271.26p 272.24p 378334
28/04/2011 274.14p 276.38p 271.46p 275.46p 243303
27/04/2011 269.29p 272.24p 268.96p 272.24p 271652
26/04/2011 275.26p 281.75p 267.06p 268.83p 498612
21/04/2011 275.52p 279.52p 274.47p 278.54p 120703
20/04/2011 274.08p 278.21p 273.95p 275.52p 384674
19/04/2011 270.93p 275.78p 270.73p 274.08p 299153
18/04/2011 273.36p 275.19p 268.83p 270.60p 415501
15/04/2011 265.16p 276.64p 265.16p 274.21p 714866
14/04/2011 260.17p 265.68p 260.04p 265.22p 289391
13/04/2011 257.22p 265.16p 254.20p 261.68p 563858
12/04/2011 249.28p 255.84p 247.31p 255.12p 602734
11/04/2011 256.50p 256.50p 249.41p 250.59p 340840
08/04/2011 258.73p 258.73p 253.35p 255.38p 352971
07/04/2011 259.45p 264.96p 256.83p 256.83p 439931
06/04/2011 257.42p 266.73p 257.09p 265.81p 1212243
05/04/2011 262.86p 262.93p 252.56p 255.84p 766693
04/04/2011 264.90p 266.54p 259.06p 261.81p 651106
01/04/2011 263.98p 267.61p 262.40p 265.88p 749928
31/03/2011 271.59p 289.95p 255.84p 262.40p 3141981
30/03/2011 299.86p 299.86p 287.00p 289.95p 867508
29/03/2011 314.75p 314.75p 295.33p 296.51p 859179
28/03/2011 309.96p 314.29p 309.48p 313.05p 123369
25/03/2011 311.14p 312.91p 307.56p 310.95p 164584
24/03/2011 307.73p 312.32p 306.49p 308.72p 388596
23/03/2011 316.92p 316.92p 303.27p 306.03p 874227
22/03/2011 325.51p 325.51p 315.87p 318.16p 374259
21/03/2011 322.82p 325.12p 321.18p 324.72p 131150
18/03/2011 318.88p 321.97p 315.34p 320.79p 1001848
17/03/2011 310.36p 319.41p 310.29p 318.23p 610742
16/03/2011 312.13p 314.82p 306.88p 308.98p 557347
15/03/2011 308.65p 312.26p 305.04p 311.54p 532810
14/03/2011 309.70p 313.37p 309.63p 312.65p 416102
11/03/2011 313.83p 314.88p 310.68p 313.64p 122377
10/03/2011 312.59p 316.26p 309.44p 314.69p 360473
09/03/2011 315.54p 319.41p 312.59p 315.08p 340624
08/03/2011 320.13p 327.67p 315.15p 315.60p 938064
07/03/2011 312.13p 315.87p 309.77p 313.64p 628940
04/03/2011 314.88p 315.01p 310.62p 311.87p 343468
03/03/2011 312.91p 315.87p 306.22p 314.88p 536884
02/03/2011 314.75p 314.88p 308.99p 312.26p 329133
01/03/2011 316.52p 316.52p 313.44p 314.88p 1760569
28/02/2011 314.88p 316.19p 312.46p 314.88p 350242
25/02/2011 317.90p 318.88p 314.88p 314.88p 96813
24/02/2011 317.70p 318.62p 315.21p 315.54p 267601
23/02/2011 321.44p 322.23p 315.37p 316.00p 604783
22/02/2011 323.41p 323.94p 319.34p 323.61p 298661
21/02/2011 326.10p 328.00p 324.85p 325.90p 291331
18/02/2011 327.54p 329.31p 323.61p 327.94p 219036
17/02/2011 328.66p 328.66p 326.40p 326.43p 417705
16/02/2011 329.31p 332.27p 326.17p 328.00p 1252652
15/02/2011 342.43p 342.43p 326.03p 326.23p 605338
14/02/2011 341.45p 344.40p 334.56p 334.56p 207376
11/02/2011 344.40p 344.40p 337.84p 337.84p 351119
10/02/2011 345.71p 345.71p 341.45p 342.43p 207462
09/02/2011 346.37p 346.37p 342.11p 342.76p 479877
08/02/2011 342.43p 346.37p 341.12p 344.40p 545084

*Close Price adjusted for both dividends and splits