Mcbride (MCB) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mcbride

Date Open High Low Close* Volume
14/03/2016 169.00p 169.00p 164.00p 164.75p 81745
11/03/2016 167.50p 167.50p 165.00p 165.00p 580842
10/03/2016 172.00p 172.00p 166.25p 166.25p 432777
09/03/2016 167.00p 169.75p 167.00p 167.75p 22291
08/03/2016 171.00p 174.00p 167.61p 169.00p 176206
07/03/2016 178.00p 178.00p 173.00p 174.00p 45087
04/03/2016 178.00p 178.00p 175.50p 175.50p 644034
03/03/2016 174.00p 176.00p 171.25p 174.50p 160548
02/03/2016 170.75p 175.00p 170.00p 174.00p 355863
01/03/2016 179.00p 179.00p 167.00p 171.25p 120566
29/02/2016 177.00p 181.50p 175.25p 175.50p 791504
26/02/2016 176.00p 180.77p 176.00p 178.25p 3500804
25/02/2016 166.00p 179.50p 166.00p 178.00p 374874
24/02/2016 157.00p 171.06p 157.00p 170.00p 546245
23/02/2016 156.25p 156.96p 154.50p 154.50p 100139
22/02/2016 151.00p 157.50p 151.00p 157.50p 122262
19/02/2016 147.00p 151.00p 146.25p 150.75p 64548
18/02/2016 142.50p 145.00p 142.50p 143.75p 36786
17/02/2016 141.00p 144.75p 140.89p 142.50p 177530
16/02/2016 140.75p 142.24p 140.50p 141.75p 109289
15/02/2016 143.00p 144.00p 139.52p 140.50p 25380
12/02/2016 139.00p 142.07p 135.02p 138.00p 159357
11/02/2016 139.00p 139.00p 136.00p 136.75p 111770
10/02/2016 139.00p 139.00p 135.04p 137.50p 113579
09/02/2016 140.75p 142.50p 136.25p 137.50p 160284
08/02/2016 150.00p 154.13p 137.00p 140.00p 113030
05/02/2016 151.50p 154.50p 150.00p 150.75p 323934
04/02/2016 148.00p 149.79p 146.00p 146.75p 50132
03/02/2016 157.50p 157.50p 148.00p 149.50p 136996
02/02/2016 156.75p 157.25p 153.00p 156.00p 109493
01/02/2016 155.50p 157.00p 153.75p 155.00p 210775
29/01/2016 156.00p 156.00p 151.25p 155.00p 164380
28/01/2016 155.00p 155.00p 151.00p 152.50p 224128
27/01/2016 152.75p 152.75p 150.75p 150.75p 56143
26/01/2016 151.00p 154.75p 151.00p 153.00p 30590
25/01/2016 150.00p 154.75p 150.00p 152.25p 129870
22/01/2016 150.00p 154.25p 150.00p 152.50p 155265
21/01/2016 155.25p 155.25p 150.00p 150.25p 97465
20/01/2016 154.00p 155.75p 152.50p 155.25p 157423
19/01/2016 151.00p 157.50p 151.00p 155.75p 174730
18/01/2016 154.75p 155.31p 148.00p 152.00p 234038
15/01/2016 157.00p 160.48p 154.25p 154.75p 337093
14/01/2016 159.00p 161.80p 157.00p 159.00p 161172
13/01/2016 162.00p 163.75p 159.75p 162.75p 138072
12/01/2016 155.00p 161.75p 154.00p 160.00p 2379276
11/01/2016 158.00p 162.50p 149.75p 149.75p 332565
08/01/2016 164.50p 164.50p 158.75p 158.75p 499160
07/01/2016 162.00p 163.00p 160.00p 160.25p 288391
06/01/2016 162.00p 165.26p 161.25p 162.25p 137915
05/01/2016 166.50p 170.00p 162.00p 162.50p 117707
04/01/2016 165.00p 170.00p 165.00p 167.50p 213026
31/12/2015 165.00p 167.50p 165.00p 165.50p 22528
30/12/2015 170.00p 170.00p 166.50p 166.50p 62193
29/12/2015 159.50p 170.00p 159.50p 167.00p 133458
24/12/2015 154.00p 162.00p 154.00p 159.75p 116043
23/12/2015 155.00p 158.50p 152.77p 157.75p 88811
22/12/2015 150.00p 157.25p 150.00p 155.50p 179897
21/12/2015 147.00p 153.50p 147.00p 153.25p 124883
18/12/2015 143.75p 150.00p 143.70p 146.00p 612218
17/12/2015 144.00p 146.55p 143.25p 144.25p 119670
16/12/2015 144.25p 146.75p 142.98p 145.00p 221769
15/12/2015 144.25p 146.00p 144.25p 144.50p 53205
14/12/2015 146.50p 148.00p 144.00p 144.50p 140194
11/12/2015 148.75p 149.75p 144.28p 147.00p 854472
10/12/2015 146.50p 149.22p 146.50p 148.25p 100798
09/12/2015 149.00p 149.00p 147.11p 147.25p 113640
08/12/2015 151.50p 152.50p 144.65p 147.00p 209456
07/12/2015 152.00p 154.75p 151.92p 152.50p 96764
04/12/2015 153.00p 154.75p 153.00p 154.25p 51212
03/12/2015 154.00p 155.75p 152.96p 154.25p 81812
02/12/2015 154.25p 155.75p 154.00p 155.00p 161995
01/12/2015 157.50p 158.00p 150.00p 155.00p 145699
30/11/2015 158.25p 158.50p 156.34p 157.75p 238092
27/11/2015 159.00p 159.38p 157.00p 158.00p 195532
26/11/2015 154.00p 161.25p 153.25p 159.50p 2412333
25/11/2015 154.00p 156.50p 154.00p 154.50p 210433
24/11/2015 155.00p 157.00p 154.75p 155.00p 72011
23/11/2015 155.00p 156.75p 155.00p 156.00p 103845
20/11/2015 159.00p 159.00p 155.31p 157.00p 88797
19/11/2015 154.00p 158.00p 154.00p 156.25p 1593291
18/11/2015 156.75p 157.94p 155.75p 157.00p 114178
17/11/2015 155.00p 158.75p 155.00p 158.00p 217798
16/11/2015 156.00p 157.75p 155.50p 157.75p 87178
13/11/2015 159.00p 159.75p 156.50p 157.25p 145518
12/11/2015 160.25p 162.00p 158.13p 159.50p 163746
11/11/2015 162.00p 162.00p 160.50p 161.00p 134112
10/11/2015 159.50p 162.00p 159.50p 160.50p 217803
09/11/2015 159.00p 161.75p 158.06p 161.75p 409706
06/11/2015 160.00p 161.75p 159.00p 159.25p 116252
05/11/2015 162.00p 163.00p 160.50p 162.00p 126873
04/11/2015 155.25p 160.63p 155.25p 160.00p 692957
03/11/2015 156.50p 158.81p 156.50p 157.75p 92274
02/11/2015 158.00p 160.75p 156.25p 159.00p 204041
30/10/2015 162.25p 163.37p 160.75p 160.75p 937877
29/10/2015 162.25p 164.75p 160.50p 161.50p 577600
28/10/2015 164.00p 166.25p 162.25p 162.75p 990405
27/10/2015 168.50p 168.50p 164.00p 165.25p 59308
26/10/2015 173.00p 173.00p 163.00p 166.00p 198012
23/10/2015 173.00p 173.00p 170.00p 172.50p 958965
22/10/2015 168.00p 176.00p 167.50p 172.75p 357481
21/10/2015 162.00p 167.00p 162.00p 166.50p 1670247
20/10/2015 165.00p 165.25p 162.13p 163.75p 298326
19/10/2015 166.00p 167.00p 164.00p 165.00p 165155
16/10/2015 167.00p 167.00p 163.50p 165.50p 166417
15/10/2015 162.75p 166.75p 162.75p 164.00p 206782
14/10/2015 164.00p 164.50p 160.25p 163.50p 1233615
13/10/2015 164.00p 164.00p 160.37p 161.50p 65815
12/10/2015 162.00p 163.75p 160.00p 160.75p 291562
09/10/2015 159.00p 161.25p 158.69p 160.00p 633598
08/10/2015 155.75p 158.00p 155.75p 157.75p 343984
07/10/2015 157.25p 157.62p 155.50p 157.00p 201847
06/10/2015 157.00p 158.00p 154.25p 158.00p 397383
05/10/2015 156.00p 156.50p 153.00p 156.50p 551236
02/10/2015 155.00p 155.00p 151.50p 154.50p 345973
01/10/2015 152.00p 154.50p 150.75p 153.25p 888180
30/09/2015 153.00p 153.00p 148.00p 151.00p 7644037
29/09/2015 157.00p 157.00p 148.00p 149.25p 190629
28/09/2015 156.25p 158.00p 151.00p 155.50p 194912
25/09/2015 153.75p 156.25p 152.87p 156.25p 1987254
24/09/2015 154.00p 154.00p 151.25p 152.50p 118950
23/09/2015 151.00p 153.50p 150.75p 152.75p 341273
22/09/2015 155.00p 155.00p 150.66p 151.00p 205669
21/09/2015 154.00p 156.00p 153.75p 154.75p 91352
18/09/2015 155.00p 158.00p 154.75p 154.75p 3611040
17/09/2015 153.00p 154.25p 150.75p 153.25p 256914
16/09/2015 152.00p 154.00p 149.50p 151.00p 1271783
15/09/2015 152.75p 153.00p 149.75p 150.75p 2926101
14/09/2015 150.00p 153.00p 146.41p 151.75p 3022035
11/09/2015 136.00p 148.75p 133.88p 148.00p 1571560
10/09/2015 129.75p 133.75p 128.70p 132.50p 1764047
09/09/2015 121.00p 130.00p 119.94p 128.00p 1531042
08/09/2015 122.00p 122.50p 117.74p 120.50p 812054
07/09/2015 116.25p 119.50p 116.00p 119.50p 143338
04/09/2015 117.00p 117.22p 116.00p 116.75p 31023
03/09/2015 122.00p 122.00p 115.00p 116.25p 97222
02/09/2015 118.00p 119.00p 117.00p 117.25p 78100
01/09/2015 120.00p 120.00p 117.25p 118.00p 143435
28/08/2015 120.00p 120.00p 117.50p 118.00p 2086608
27/08/2015 120.00p 120.00p 117.43p 118.00p 104054
26/08/2015 118.00p 118.00p 117.50p 117.75p 45287
25/08/2015 115.00p 120.00p 112.00p 119.25p 660630
24/08/2015 119.00p 119.00p 110.00p 114.50p 154307
21/08/2015 118.00p 119.11p 117.71p 118.00p 1560593
20/08/2015 118.50p 119.00p 117.88p 119.00p 88447
19/08/2015 118.00p 119.00p 117.00p 118.50p 379397
18/08/2015 118.00p 118.00p 117.25p 118.00p 40173
17/08/2015 118.00p 118.00p 115.18p 118.00p 39420
14/08/2015 118.00p 118.00p 113.83p 118.00p 145458
13/08/2015 120.00p 120.00p 115.50p 115.50p 57502
12/08/2015 116.50p 119.75p 115.56p 116.75p 79160
11/08/2015 121.00p 121.00p 116.00p 116.00p 208295
10/08/2015 120.50p 122.09p 119.41p 120.00p 91291
07/08/2015 122.00p 122.00p 118.62p 120.00p 123546
06/08/2015 123.00p 123.75p 118.77p 122.25p 103604
05/08/2015 125.00p 125.00p 122.93p 123.50p 145196
04/08/2015 124.25p 124.25p 122.69p 123.50p 121791
03/08/2015 120.00p 124.00p 120.00p 122.50p 202191
31/07/2015 120.00p 120.00p 119.00p 120.00p 91577
30/07/2015 119.50p 119.56p 117.56p 118.00p 49482
29/07/2015 117.00p 120.25p 116.81p 120.00p 231977
28/07/2015 115.25p 116.84p 115.00p 116.25p 79883
27/07/2015 115.00p 115.25p 114.00p 114.75p 134005
24/07/2015 114.50p 115.25p 114.00p 114.25p 155080
23/07/2015 115.50p 116.00p 114.75p 114.75p 4041416
22/07/2015 115.00p 115.75p 113.50p 115.00p 179660
21/07/2015 114.25p 115.50p 113.75p 115.00p 46499
20/07/2015 113.00p 114.25p 112.00p 113.25p 115468
17/07/2015 108.00p 113.00p 108.00p 112.00p 87880
16/07/2015 107.00p 109.25p 106.00p 109.25p 197236
15/07/2015 105.50p 106.71p 104.41p 105.00p 47008
14/07/2015 104.75p 106.50p 104.21p 105.00p 274269
13/07/2015 103.00p 106.00p 103.00p 105.00p 178441
10/07/2015 103.00p 104.50p 103.00p 104.50p 602894
09/07/2015 102.00p 103.00p 101.31p 103.00p 147229
08/07/2015 102.75p 103.00p 101.25p 102.50p 52912
07/07/2015 102.25p 104.00p 102.05p 102.75p 434800
06/07/2015 102.25p 102.50p 102.00p 102.00p 18255
03/07/2015 103.00p 103.00p 102.00p 103.00p 18057
02/07/2015 103.00p 104.66p 102.00p 103.00p 41545
01/07/2015 101.50p 103.09p 100.00p 103.00p 27332
30/06/2015 102.00p 102.99p 100.50p 102.00p 149030
29/06/2015 102.50p 103.00p 101.22p 103.00p 13894
26/06/2015 103.00p 103.00p 100.28p 103.00p 57258
25/06/2015 104.50p 104.50p 103.00p 103.00p 44797
24/06/2015 104.00p 104.50p 103.00p 103.00p 49919
23/06/2015 103.50p 103.66p 103.00p 103.50p 17565
22/06/2015 103.00p 104.50p 103.00p 103.50p 5971
19/06/2015 105.00p 105.00p 100.00p 103.50p 493941
18/06/2015 103.75p 104.00p 100.37p 102.00p 44459
17/06/2015 104.00p 104.75p 102.00p 102.50p 61716
16/06/2015 105.00p 105.00p 102.42p 103.75p 58142
15/06/2015 103.50p 104.24p 100.75p 100.75p 47859
12/06/2015 104.50p 105.00p 103.25p 104.50p 136128
11/06/2015 105.00p 106.25p 103.00p 104.00p 36746
10/06/2015 103.50p 104.50p 103.32p 103.75p 69370
09/06/2015 102.50p 104.75p 102.12p 103.75p 89382
08/06/2015 102.00p 103.00p 99.82p 101.75p 117126
05/06/2015 99.75p 101.25p 98.49p 101.25p 103410
04/06/2015 101.00p 101.00p 98.00p 98.00p 21108
03/06/2015 99.75p 100.16p 98.25p 98.25p 161137

*Close Price adjusted for both dividends and splits