Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/12/2010 404.10p 405.41p 401.80p 402.13p 262755
30/12/2010 402.13p 402.79p 400.82p 402.13p 544349
29/12/2010 401.15p 409.35p 400.16p 402.13p 797019
24/12/2010 407.38p 407.38p 397.87p 398.85p 58935
23/12/2010 403.12p 409.35p 399.18p 400.16p 273708
22/12/2010 399.51p 405.41p 398.20p 404.76p 111260
21/12/2010 403.44p 405.08p 399.84p 400.49p 187017
20/12/2010 399.51p 406.72p 399.51p 403.44p 367924
17/12/2010 398.85p 411.03p 397.54p 410.99p 522456
16/12/2010 388.03p 402.46p 387.37p 399.84p 427624
15/12/2010 406.72p 406.72p 398.20p 400.16p 338070
14/12/2010 402.79p 408.36p 400.16p 405.41p 294927
13/12/2010 409.35p 412.98p 398.85p 404.76p 508903
10/12/2010 410.00p 414.60p 408.04p 410.33p 422954
09/12/2010 392.95p 418.53p 390.32p 411.64p 863383
08/12/2010 390.98p 393.52p 390.65p 391.64p 175901
07/12/2010 396.88p 396.88p 390.32p 394.26p 309720
06/12/2010 395.57p 398.20p 391.96p 393.93p 428772
03/12/2010 389.67p 400.82p 387.04p 398.20p 430980
02/12/2010 385.73p 392.29p 380.81p 390.98p 241442
01/12/2010 381.14p 381.80p 370.64p 380.48p 741100
30/11/2010 377.86p 382.45p 376.88p 376.88p 603312
29/11/2010 370.97p 381.80p 370.64p 378.84p 433257
26/11/2010 357.20p 373.92p 356.87p 373.27p 502445
25/11/2010 354.57p 357.52p 351.95p 357.52p 228936
24/11/2010 344.07p 355.88p 343.42p 353.92p 441301
23/11/2010 344.40p 348.99p 341.78p 345.71p 277600
22/11/2010 343.09p 345.71p 340.40p 343.42p 298458
19/11/2010 339.81p 345.06p 339.15p 342.43p 392262
18/11/2010 340.79p 343.09p 339.96p 340.47p 1100448
17/11/2010 337.84p 342.43p 337.84p 341.12p 1549950
16/11/2010 346.04p 346.04p 338.83p 338.83p 144712
15/11/2010 343.09p 347.11p 343.09p 346.37p 160704
12/11/2010 341.12p 344.40p 335.22p 344.07p 151096
11/11/2010 342.11p 344.07p 340.47p 342.43p 199279
10/11/2010 349.32p 349.32p 343.09p 343.09p 459328
09/11/2010 345.39p 348.34p 341.40p 348.34p 157419
08/11/2010 346.37p 348.29p 341.45p 345.71p 146113
05/11/2010 347.68p 349.98p 344.07p 346.04p 233269
04/11/2010 347.68p 347.68p 337.84p 347.03p 589952
03/11/2010 347.68p 347.68p 342.76p 343.75p 312220
02/11/2010 350.31p 352.28p 346.67p 349.98p 354067
01/11/2010 349.65p 350.96p 342.76p 349.98p 271740
29/10/2010 345.39p 346.70p 343.09p 344.73p 183087
28/10/2010 341.78p 348.01p 341.12p 346.04p 543562
27/10/2010 341.12p 344.07p 341.12p 342.11p 252193
26/10/2010 343.09p 347.68p 341.12p 341.78p 262191
25/10/2010 340.47p 346.37p 340.47p 345.39p 173406
22/10/2010 337.84p 341.12p 335.87p 340.14p 185791
21/10/2010 338.50p 338.50p 335.22p 336.86p 508624
20/10/2010 343.75p 343.75p 334.56p 338.50p 361189
19/10/2010 331.61p 343.42p 329.97p 343.42p 563582
18/10/2010 329.64p 329.64p 324.72p 326.03p 1089837
15/10/2010 329.97p 332.59p 325.38p 327.74p 176648
14/10/2010 339.81p 344.40p 322.75p 329.31p 1883411
13/10/2010 336.86p 341.78p 333.25p 338.83p 639810
12/10/2010 328.33p 335.55p 323.28p 334.56p 894285
11/10/2010 332.27p 333.25p 326.17p 326.82p 332337
08/10/2010 328.00p 331.28p 327.87p 328.00p 216698
07/10/2010 335.55p 335.55p 330.63p 331.28p 445972
06/10/2010 336.86p 337.84p 330.63p 334.23p 388402
05/10/2010 342.43p 343.44p 336.86p 337.84p 410986
04/10/2010 343.09p 345.39p 340.14p 340.14p 1277939
01/10/2010 344.73p 345.06p 338.50p 341.12p 630807
30/09/2010 350.96p 350.96p 342.43p 342.43p 1858388
29/09/2010 357.52p 357.52p 348.01p 350.96p 154329
28/09/2010 357.52p 360.74p 353.24p 354.57p 752254
27/09/2010 357.20p 365.40p 357.20p 359.82p 283723
24/09/2010 343.75p 359.49p 343.75p 358.84p 238320
23/09/2010 349.32p 349.32p 337.84p 346.70p 868566
22/09/2010 353.59p 353.59p 344.40p 344.40p 226155
21/09/2010 354.24p 356.25p 349.65p 352.60p 213529
20/09/2010 358.84p 359.49p 349.65p 355.88p 102173
17/09/2010 359.49p 360.48p 354.90p 355.56p 345290
16/09/2010 362.77p 366.71p 353.59p 355.56p 231524
15/09/2010 354.57p 366.38p 354.24p 363.43p 789380
14/09/2010 358.51p 359.82p 355.23p 357.20p 262999
13/09/2010 357.20p 359.16p 348.67p 357.20p 284988
10/09/2010 353.92p 358.18p 348.99p 353.26p 427187
09/09/2010 344.40p 359.49p 344.40p 353.59p 580580
08/09/2010 349.65p 354.57p 344.07p 348.34p 312599
07/09/2010 357.85p 358.18p 347.68p 352.28p 220135
06/09/2010 359.82p 361.79p 355.88p 360.15p 231766
03/09/2010 356.87p 360.80p 354.24p 356.21p 576686
02/09/2010 347.35p 358.51p 346.83p 358.51p 264425
01/09/2010 347.68p 354.24p 346.04p 350.96p 236823
31/08/2010 339.81p 346.37p 334.56p 346.37p 296430
27/08/2010 332.92p 339.15p 328.41p 335.22p 253662
26/08/2010 329.64p 335.55p 328.79p 330.95p 1400550
25/08/2010 323.74p 329.31p 322.57p 329.31p 452626
24/08/2010 324.07p 328.00p 321.44p 322.23p 358148
23/08/2010 324.72p 328.33p 321.77p 322.49p 309522
20/08/2010 329.97p 329.97p 321.97p 325.84p 290837
19/08/2010 328.00p 334.89p 324.20p 328.99p 199930
18/08/2010 331.28p 332.92p 328.33p 330.63p 178921
17/08/2010 328.00p 332.27p 328.00p 328.99p 131689
16/08/2010 333.58p 333.58p 327.67p 328.00p 112607
13/08/2010 331.61p 333.70p 325.97p 331.28p 842128
12/08/2010 327.28p 333.70p 325.51p 327.67p 654080
11/08/2010 330.95p 332.27p 322.56p 325.58p 344764
10/08/2010 334.56p 338.50p 329.97p 329.97p 812307
09/08/2010 341.45p 342.43p 334.89p 336.53p 127157
06/08/2010 345.06p 345.06p 333.91p 339.48p 178390
05/08/2010 338.50p 341.45p 336.20p 340.14p 277304
04/08/2010 342.11p 348.54p 337.84p 339.48p 968833
03/08/2010 346.04p 348.01p 342.43p 344.40p 134923
02/08/2010 341.78p 354.24p 341.78p 347.68p 161672
30/07/2010 340.14p 348.54p 339.81p 342.43p 712663
29/07/2010 343.75p 347.35p 341.12p 343.09p 155293
28/07/2010 342.11p 345.06p 341.12p 341.12p 117903
27/07/2010 346.04p 347.03p 341.45p 343.75p 171843
26/07/2010 346.70p 346.70p 341.12p 342.43p 383646
23/07/2010 339.81p 347.44p 338.83p 341.78p 667848
22/07/2010 338.50p 347.39p 338.50p 345.06p 348351
21/07/2010 335.22p 342.76p 332.59p 341.12p 300264
20/07/2010 336.86p 342.43p 332.51p 337.19p 394394
19/07/2010 339.81p 347.99p 336.20p 336.53p 1548976
16/07/2010 346.04p 349.65p 337.84p 343.75p 10503983
15/07/2010 344.40p 355.56p 337.19p 347.68p 1348074
14/07/2010 365.07p 366.38p 354.24p 362.12p 406987
13/07/2010 359.16p 367.04p 359.16p 367.04p 322473
12/07/2010 371.96p 371.96p 360.80p 361.46p 108575
09/07/2010 374.25p 376.22p 368.68p 369.33p 191631
08/07/2010 373.92p 379.17p 358.84p 374.58p 398888
07/07/2010 359.16p 374.25p 352.60p 370.32p 320083
06/07/2010 352.93p 362.44p 352.28p 359.16p 248050
05/07/2010 352.60p 353.59p 346.04p 350.31p 241469
02/07/2010 349.65p 350.31p 342.11p 348.67p 402013
01/07/2010 367.04p 373.92p 345.06p 348.01p 623560
30/06/2010 373.92p 375.24p 368.02p 373.92p 282025
29/06/2010 373.27p 384.42p 370.64p 370.64p 218164
28/06/2010 378.19p 379.83p 374.91p 374.91p 124374
25/06/2010 380.48p 384.75p 375.89p 375.89p 239172
24/06/2010 389.67p 393.28p 379.50p 380.48p 387757
23/06/2010 385.73p 392.95p 384.42p 390.98p 227146
22/06/2010 379.50p 397.87p 377.86p 387.70p 708253
21/06/2010 387.70p 391.64p 380.81p 383.76p 270242
18/06/2010 369.99p 386.39p 369.99p 386.39p 495912
17/06/2010 366.71p 373.92p 363.10p 368.68p 159874
16/06/2010 364.74p 368.68p 362.12p 365.07p 337928
15/06/2010 359.16p 366.38p 359.16p 364.08p 210091
14/06/2010 355.23p 363.43p 354.57p 363.43p 284370
11/06/2010 352.60p 361.13p 350.63p 354.90p 196395
10/06/2010 351.95p 358.51p 346.37p 358.51p 205488
09/06/2010 347.68p 352.60p 346.37p 349.32p 187866
08/06/2010 351.95p 353.59p 344.40p 346.70p 577425
07/06/2010 341.45p 346.70p 341.45p 345.06p 250236
04/06/2010 338.17p 346.04p 337.51p 341.12p 215550
03/06/2010 347.68p 348.34p 337.51p 345.39p 396306
02/06/2010 336.53p 345.06p 336.53p 343.42p 270661
01/06/2010 344.07p 350.31p 333.58p 348.99p 189250
28/05/2010 352.93p 356.54p 344.73p 344.73p 182893
27/05/2010 337.19p 352.97p 337.19p 352.28p 310138
26/05/2010 341.12p 344.40p 336.53p 336.53p 223986
25/05/2010 332.92p 336.20p 328.99p 332.59p 565590
24/05/2010 345.06p 345.39p 331.94p 341.12p 361902
21/05/2010 345.39p 345.39p 334.89p 339.81p 3150569
20/05/2010 360.80p 360.80p 335.21p 344.40p 3479801
19/05/2010 368.02p 368.02p 354.90p 358.84p 1002069
18/05/2010 369.33p 373.92p 364.41p 369.00p 1630895
17/05/2010 372.94p 376.55p 367.69p 371.63p 511089
14/05/2010 380.48p 380.48p 368.35p 378.19p 401527
13/05/2010 381.47p 388.68p 381.47p 381.80p 208369
12/05/2010 365.72p 383.76p 364.08p 383.76p 381315
11/05/2010 368.68p 373.27p 362.77p 367.36p 559183
10/05/2010 369.00p 377.53p 365.40p 377.20p 312080
07/05/2010 363.10p 364.41p 351.29p 362.77p 828743
06/05/2010 357.52p 377.86p 357.52p 365.40p 196259
05/05/2010 372.61p 372.61p 360.80p 363.76p 434126
04/05/2010 382.12p 389.34p 366.05p 371.63p 316984
30/04/2010 378.52p 389.01p 375.89p 377.53p 107741
29/04/2010 378.19p 386.06p 375.89p 377.20p 276210
28/04/2010 382.78p 387.70p 369.66p 377.53p 342878
27/04/2010 385.40p 391.64p 385.08p 385.08p 121165
26/04/2010 393.60p 399.18p 391.64p 393.93p 192561
23/04/2010 391.64p 400.16p 390.32p 398.20p 214612
22/04/2010 392.29p 401.15p 389.31p 391.96p 136619
21/04/2010 395.24p 397.21p 390.32p 392.95p 265876
20/04/2010 396.23p 397.87p 392.29p 397.54p 253071
19/04/2010 390.32p 395.90p 388.68p 392.29p 253791
16/04/2010 403.44p 403.44p 390.65p 391.96p 148217
15/04/2010 396.88p 404.76p 395.24p 401.48p 526787
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

*Close Price adjusted for both dividends and splits