Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/04/2010 393.60p 400.16p 392.95p 395.57p 587812
13/04/2010 381.80p 390.65p 381.14p 389.34p 284809
12/04/2010 387.37p 390.32p 379.17p 381.80p 339614
09/04/2010 377.86p 389.01p 376.88p 387.04p 1480073
08/04/2010 376.22p 379.83p 374.25p 378.19p 460767
07/04/2010 388.36p 388.36p 377.20p 380.48p 158089
06/04/2010 385.08p 391.24p 381.47p 385.40p 203655
01/04/2010 391.96p 393.93p 377.20p 387.04p 1876095
31/03/2010 395.90p 397.05p 391.64p 393.93p 188424
30/03/2010 398.20p 398.20p 393.10p 393.60p 381875
29/03/2010 396.88p 399.84p 394.26p 396.56p 421599
26/03/2010 395.57p 400.16p 390.00p 394.26p 389611
25/03/2010 395.90p 401.15p 390.65p 396.56p 422316
24/03/2010 393.60p 399.84p 390.98p 392.95p 260725
23/03/2010 406.40p 407.38p 395.24p 395.90p 489778
22/03/2010 409.35p 409.35p 398.85p 408.69p 139627
19/03/2010 410.33p 414.27p 405.41p 408.04p 264257
18/03/2010 411.64p 415.91p 401.80p 408.69p 680782
17/03/2010 406.72p 413.28p 406.40p 411.32p 258153
16/03/2010 410.66p 413.28p 405.41p 405.41p 232657
15/03/2010 415.58p 418.53p 408.84p 410.99p 140889
12/03/2010 419.19p 419.84p 411.64p 413.28p 543669
11/03/2010 409.02p 422.47p 409.02p 412.96p 200059
10/03/2010 407.38p 419.19p 402.46p 410.66p 388096
09/03/2010 420.50p 421.16p 402.16p 408.04p 649827
08/03/2010 420.83p 426.40p 420.83p 421.81p 109369
05/03/2010 424.76p 425.09p 417.88p 423.12p 153831
04/03/2010 423.45p 434.28p 419.06p 422.14p 160171
03/03/2010 426.08p 427.39p 417.88p 423.45p 140189
02/03/2010 426.40p 432.65p 423.12p 429.36p 228131
01/03/2010 427.72p 433.29p 420.17p 425.09p 511717
26/02/2010 425.42p 431.65p 421.16p 425.75p 287591
25/02/2010 417.22p 422.80p 414.60p 422.14p 701185
24/02/2010 419.84p 425.75p 414.09p 422.14p 81518
23/02/2010 436.24p 436.24p 418.20p 421.16p 106557
22/02/2010 421.81p 436.24p 414.71p 432.96p 375084
19/02/2010 414.27p 424.44p 414.27p 417.22p 112606
18/02/2010 417.22p 428.37p 417.22p 422.80p 88937
17/02/2010 416.24p 427.06p 411.64p 419.52p 926823
16/02/2010 414.27p 418.20p 407.71p 415.58p 60458
15/02/2010 421.16p 421.16p 413.28p 415.91p 35445
12/02/2010 419.84p 422.14p 407.05p 417.88p 121577
11/02/2010 418.53p 427.72p 418.20p 419.84p 346959
10/02/2010 420.17p 424.76p 416.24p 416.24p 106723
09/02/2010 419.19p 424.11p 418.53p 422.80p 126359
08/02/2010 416.56p 423.78p 410.33p 421.16p 280267
05/02/2010 425.09p 425.09p 411.32p 418.86p 413035
04/02/2010 420.17p 430.34p 418.20p 426.73p 321605
03/02/2010 430.67p 433.62p 424.76p 429.68p 568210
02/02/2010 430.34p 432.96p 415.91p 430.34p 159494
01/02/2010 417.22p 429.68p 416.89p 429.36p 188032
29/01/2010 425.09p 427.72p 417.55p 421.48p 152868
28/01/2010 423.12p 427.06p 416.56p 421.48p 107475
27/01/2010 409.02p 422.19p 409.02p 417.88p 129388
26/01/2010 401.48p 414.27p 401.48p 412.63p 189983
25/01/2010 420.17p 425.42p 401.48p 405.41p 188690
22/01/2010 426.40p 427.72p 413.61p 422.80p 853590
21/01/2010 413.28p 422.47p 412.96p 416.89p 764664
20/01/2010 405.41p 412.96p 400.16p 410.33p 828577
19/01/2010 403.44p 410.00p 400.49p 408.69p 313083
18/01/2010 398.20p 405.74p 391.96p 403.44p 273510
15/01/2010 412.63p 414.69p 393.93p 393.93p 502801
14/01/2010 426.73p 427.06p 403.44p 410.66p 598006
13/01/2010 439.20p 448.38p 429.68p 430.01p 131692
12/01/2010 447.07p 450.68p 427.39p 444.77p 117799
11/01/2010 442.80p 454.28p 442.80p 448.71p 107505
08/01/2010 449.36p 451.66p 437.88p 442.80p 267240
07/01/2010 449.04p 451.66p 440.51p 445.10p 1532484
06/01/2010 439.52p 455.79p 435.59p 449.36p 141607
05/01/2010 452.64p 452.64p 445.10p 450.68p 91757
04/01/2010 452.64p 454.61p 439.20p 452.64p 115081
31/12/2009 446.08p 448.38p 444.51p 447.40p 16207
30/12/2009 440.84p 447.72p 440.84p 446.08p 15584
29/12/2009 445.10p 448.66p 442.93p 447.40p 103847
24/12/2009 439.52p 443.46p 439.52p 440.84p 6690
23/12/2009 445.43p 445.43p 438.21p 444.44p 105248
22/12/2009 438.87p 444.07p 431.40p 438.54p 69762
21/12/2009 440.84p 445.10p 435.26p 443.46p 56425
18/12/2009 431.00p 445.10p 431.00p 441.49p 274906
17/12/2009 432.31p 441.16p 426.40p 438.87p 268734
16/12/2009 427.72p 438.87p 427.72p 437.56p 165631
15/12/2009 433.29p 434.93p 424.44p 431.00p 2824704
14/12/2009 437.23p 437.23p 429.03p 434.93p 271792
11/12/2009 437.88p 437.88p 428.37p 432.96p 65498
10/12/2009 432.96p 436.03p 431.98p 435.92p 117715
09/12/2009 432.31p 438.21p 417.38p 432.96p 185951
08/12/2009 423.78p 431.65p 423.78p 430.67p 360175
07/12/2009 430.01p 430.55p 418.86p 427.72p 173390
04/12/2009 417.55p 435.92p 407.38p 431.00p 303764
03/12/2009 419.19p 425.42p 416.89p 421.48p 144570
02/12/2009 419.19p 421.57p 416.65p 419.84p 200535
01/12/2009 412.96p 422.14p 407.05p 421.48p 320290
30/11/2009 407.38p 419.84p 401.15p 407.71p 231115
27/11/2009 395.90p 406.40p 394.92p 405.41p 103136
26/11/2009 411.97p 413.54p 398.85p 400.82p 205332
25/11/2009 406.72p 420.50p 406.07p 415.25p 302165
24/11/2009 408.04p 416.89p 407.22p 408.04p 86033
23/11/2009 410.00p 417.59p 402.23p 407.05p 164287
20/11/2009 411.97p 415.58p 409.89p 411.97p 148762
19/11/2009 411.97p 414.92p 406.23p 409.68p 159156
18/11/2009 416.56p 419.89p 407.71p 410.33p 704133
17/11/2009 423.78p 423.78p 408.69p 410.66p 140375
16/11/2009 411.64p 422.14p 407.84p 422.14p 166209
13/11/2009 402.46p 413.28p 398.73p 411.97p 134020
12/11/2009 397.54p 407.71p 393.60p 403.44p 225849
11/11/2009 393.28p 397.87p 387.37p 396.88p 389417
10/11/2009 404.76p 409.35p 391.64p 393.60p 328096
09/11/2009 393.60p 413.28p 393.60p 405.74p 264167
06/11/2009 380.48p 406.40p 379.50p 397.87p 427085
05/11/2009 377.20p 383.44p 376.55p 383.44p 228586
04/11/2009 370.97p 382.12p 370.97p 378.19p 325541
03/11/2009 373.27p 374.58p 366.38p 372.28p 167881
02/11/2009 373.60p 376.88p 369.00p 370.97p 171095
30/10/2009 378.52p 379.83p 373.92p 377.86p 111901
29/10/2009 380.48p 381.14p 374.58p 376.55p 290639
28/10/2009 387.04p 387.04p 381.47p 383.76p 351285
27/10/2009 383.76p 385.73p 380.48p 385.08p 363329
26/10/2009 387.37p 389.34p 380.48p 382.12p 257417
23/10/2009 389.34p 395.57p 381.14p 383.44p 1161300
22/10/2009 391.31p 393.28p 382.45p 387.04p 254698
21/10/2009 393.28p 393.93p 389.01p 392.29p 465257
20/10/2009 396.56p 396.88p 392.29p 392.29p 523910
19/10/2009 401.48p 401.48p 393.93p 395.24p 348220
16/10/2009 400.16p 401.48p 397.21p 398.85p 290886
15/10/2009 409.02p 409.35p 388.68p 393.60p 677069
14/10/2009 404.76p 404.76p 399.18p 404.76p 442896
13/10/2009 405.41p 413.28p 398.20p 398.85p 816283
12/10/2009 410.33p 413.28p 403.77p 406.72p 232118
09/10/2009 419.84p 419.84p 407.38p 413.28p 212131
08/10/2009 421.16p 425.09p 408.36p 416.24p 386533
07/10/2009 403.44p 423.45p 403.44p 420.83p 1065090
06/10/2009 396.23p 402.13p 390.32p 400.16p 384882
05/10/2009 388.36p 394.26p 387.04p 392.62p 441614
02/10/2009 377.20p 391.96p 377.20p 391.31p 345996
01/10/2009 372.94p 381.14p 367.69p 380.48p 307474
30/09/2009 368.68p 371.63p 366.05p 369.66p 278844
29/09/2009 365.72p 370.97p 365.07p 369.33p 101984
28/09/2009 364.08p 369.99p 363.10p 367.36p 105655
25/09/2009 365.72p 369.00p 361.13p 367.36p 172537
24/09/2009 364.74p 371.30p 356.87p 363.10p 698701
23/09/2009 374.25p 376.55p 367.36p 367.36p 397628
22/09/2009 374.58p 375.56p 371.96p 371.96p 245132
21/09/2009 373.27p 379.17p 371.96p 373.27p 147544

*Close Price adjusted for both dividends and splits