Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
02/06/2015 98.50p 100.00p 97.90p 99.50p 190467
01/06/2015 97.50p 98.00p 96.80p 97.00p 452165
29/05/2015 101.00p 101.00p 97.00p 98.00p 121540
28/05/2015 98.25p 98.62p 97.10p 97.25p 29447
27/05/2015 99.25p 100.00p 98.00p 98.00p 45279
26/05/2015 99.00p 100.00p 97.50p 97.50p 114579
22/05/2015 98.00p 99.00p 97.00p 98.75p 408715
21/05/2015 98.00p 98.00p 96.96p 97.25p 43367
20/05/2015 97.75p 98.00p 97.02p 97.50p 71672
19/05/2015 97.00p 97.50p 95.69p 97.00p 331146
18/05/2015 94.50p 96.00p 93.75p 96.00p 295167
15/05/2015 94.25p 95.75p 93.75p 94.00p 4534904
14/05/2015 94.00p 95.25p 93.50p 94.00p 19927
13/05/2015 94.00p 95.00p 93.44p 94.00p 122892
12/05/2015 93.50p 96.14p 93.50p 94.00p 14566
11/05/2015 94.00p 96.50p 93.00p 93.50p 130715
08/05/2015 91.00p 94.00p 91.00p 92.00p 1156665
07/05/2015 91.00p 92.00p 89.00p 91.00p 349201
06/05/2015 94.00p 94.00p 89.79p 92.00p 110842
05/05/2015 94.00p 96.06p 93.25p 93.75p 59324
01/05/2015 94.00p 94.19p 93.00p 93.00p 35901
30/04/2015 94.00p 96.15p 93.50p 94.00p 44012
29/04/2015 93.50p 94.63p 93.50p 94.00p 12929
28/04/2015 94.75p 94.75p 93.00p 93.25p 40881
27/04/2015 94.25p 96.50p 94.25p 95.00p 92006
24/04/2015 95.00p 96.00p 94.00p 96.00p 58184
23/04/2015 97.00p 97.38p 93.00p 96.00p 38186
22/04/2015 98.00p 98.00p 95.50p 98.00p 71428
21/04/2015 98.25p 98.25p 94.50p 95.50p 40771
20/04/2015 97.00p 97.00p 94.00p 94.00p 3038940
17/04/2015 96.00p 98.00p 95.50p 97.00p 37231
16/04/2015 96.00p 97.00p 95.50p 96.00p 39016
15/04/2015 94.50p 96.75p 93.50p 96.00p 58467
14/04/2015 93.75p 93.75p 92.00p 92.75p 15493954
13/04/2015 94.00p 94.00p 91.03p 93.00p 71963
10/04/2015 93.00p 94.50p 93.00p 94.00p 42710
09/04/2015 94.00p 94.00p 92.22p 93.00p 80047
08/04/2015 93.00p 95.00p 91.30p 93.25p 47748
07/04/2015 94.25p 95.50p 94.00p 95.00p 33354
02/04/2015 95.00p 95.50p 93.50p 95.50p 1439056
01/04/2015 97.00p 97.00p 93.09p 93.50p 65936
31/03/2015 93.50p 93.74p 92.23p 92.75p 337771
30/03/2015 94.00p 94.00p 93.00p 93.50p 175275
27/03/2015 93.00p 94.00p 92.50p 93.25p 108339
26/03/2015 94.75p 94.75p 93.00p 93.00p 96694
25/03/2015 96.00p 96.00p 94.00p 94.75p 40219
24/03/2015 96.00p 96.00p 94.50p 95.00p 37977
23/03/2015 95.00p 97.75p 94.50p 95.00p 57303
20/03/2015 101.00p 101.00p 94.00p 94.00p 97451
19/03/2015 99.00p 99.50p 98.00p 98.00p 30342
18/03/2015 98.25p 100.75p 98.18p 100.75p 42847
17/03/2015 98.00p 99.25p 98.00p 98.25p 21642
16/03/2015 98.50p 99.59p 98.00p 98.00p 29074
13/03/2015 96.75p 98.75p 96.50p 96.50p 41976
12/03/2015 97.25p 98.00p 96.32p 96.75p 33709
11/03/2015 98.00p 99.25p 97.14p 99.25p 42281
10/03/2015 98.25p 98.27p 96.50p 97.00p 36517
09/03/2015 98.50p 99.62p 96.74p 97.00p 128430
06/03/2015 99.00p 99.39p 98.75p 98.75p 46340
05/03/2015 99.50p 99.50p 98.00p 98.75p 60065
04/03/2015 100.00p 100.00p 98.00p 99.50p 55460
03/03/2015 99.00p 99.61p 97.94p 99.25p 96514
02/03/2015 94.75p 99.27p 94.48p 98.00p 141761
27/02/2015 94.75p 96.00p 94.00p 96.00p 67063
26/02/2015 95.50p 95.50p 93.08p 94.50p 106458
25/02/2015 94.25p 94.50p 92.00p 94.25p 31881
24/02/2015 94.00p 95.25p 93.26p 94.50p 68042
23/02/2015 91.00p 94.99p 90.19p 94.63p 5564268
20/02/2015 90.00p 91.00p 89.44p 91.00p 130775
19/02/2015 86.25p 89.25p 86.00p 89.00p 5221246
18/02/2015 88.00p 89.16p 85.50p 86.75p 492071
17/02/2015 89.25p 89.25p 87.50p 88.00p 15532
16/02/2015 90.00p 90.00p 85.75p 86.00p 489434
13/02/2015 87.00p 88.50p 85.53p 87.00p 1407751
12/02/2015 90.50p 90.50p 86.00p 87.00p 271752
11/02/2015 88.50p 90.25p 88.50p 89.00p 93253
10/02/2015 92.00p 92.00p 88.00p 89.50p 102278
09/02/2015 92.50p 92.50p 89.55p 90.00p 174529
06/02/2015 90.75p 90.75p 89.00p 89.25p 1537666
05/02/2015 90.75p 94.75p 89.87p 90.00p 552921
04/02/2015 87.00p 87.15p 83.78p 87.00p 181558
03/02/2015 81.75p 86.50p 81.75p 84.25p 255851
02/02/2015 80.75p 81.75p 80.11p 81.75p 75429
30/01/2015 80.00p 81.00p 78.00p 80.75p 126788
29/01/2015 80.75p 81.00p 79.00p 80.75p 96369
28/01/2015 74.00p 80.20p 74.00p 80.00p 79264
27/01/2015 74.50p 77.13p 74.50p 77.00p 85603
26/01/2015 75.00p 76.70p 74.50p 75.50p 133902
23/01/2015 77.50p 77.75p 76.25p 77.75p 167725
22/01/2015 76.75p 76.75p 76.00p 76.25p 137103
21/01/2015 77.00p 77.50p 76.00p 76.00p 114146
20/01/2015 78.25p 78.25p 76.00p 77.00p 186461
19/01/2015 78.50p 78.98p 78.25p 78.25p 48860
16/01/2015 79.00p 79.00p 78.25p 78.25p 204418
15/01/2015 79.00p 79.10p 78.10p 78.50p 443813
14/01/2015 80.00p 80.00p 78.25p 78.25p 103596
13/01/2015 80.00p 80.00p 78.52p 78.75p 1077437
12/01/2015 80.00p 80.00p 78.50p 78.75p 32189
09/01/2015 79.75p 80.00p 79.00p 79.25p 249540
08/01/2015 79.50p 79.65p 78.71p 79.25p 48577
07/01/2015 80.00p 80.13p 79.37p 79.37p 82970
06/01/2015 80.00p 81.20p 78.25p 79.87p 279852
05/01/2015 81.00p 81.00p 78.75p 79.37p 230122
02/01/2015 79.75p 79.75p 78.00p 79.75p 226016
31/12/2014 77.50p 80.00p 77.50p 80.00p 15670
30/12/2014 78.00p 78.80p 78.00p 78.00p 7256
29/12/2014 80.00p 80.00p 76.00p 78.38p 16868
24/12/2014 80.00p 80.00p 75.50p 80.00p 16222
23/12/2014 79.00p 79.00p 75.57p 78.00p 25670
22/12/2014 75.75p 79.25p 75.75p 78.38p 42770
19/12/2014 75.00p 80.00p 75.00p 80.00p 161307
18/12/2014 78.00p 78.75p 76.32p 78.75p 15662
17/12/2014 78.00p 78.50p 75.00p 77.00p 44583
16/12/2014 78.50p 79.00p 75.70p 78.00p 64837
15/12/2014 76.50p 78.00p 75.00p 75.00p 102668
12/12/2014 77.00p 78.55p 76.50p 76.50p 44716
11/12/2014 76.50p 78.89p 76.50p 78.50p 15318
10/12/2014 78.50p 79.50p 78.08p 79.25p 170048
09/12/2014 77.00p 80.00p 77.00p 80.00p 118855
08/12/2014 79.00p 79.00p 78.55p 78.75p 20714
05/12/2014 80.00p 80.00p 77.50p 78.38p 101987
04/12/2014 79.75p 79.75p 78.50p 78.75p 111775
03/12/2014 79.00p 79.50p 77.14p 79.50p 288903
02/12/2014 78.25p 80.00p 78.25p 79.75p 157725
01/12/2014 76.75p 80.50p 76.00p 80.00p 75747
28/11/2014 79.75p 80.00p 78.13p 80.00p 33504
27/11/2014 79.75p 79.75p 79.06p 79.75p 23532
26/11/2014 80.00p 80.00p 79.07p 80.00p 11626
25/11/2014 79.25p 79.30p 79.20p 79.25p 15575
24/11/2014 78.00p 79.75p 78.00p 79.25p 151304
21/11/2014 79.50p 79.50p 78.18p 79.00p 75208
20/11/2014 80.50p 80.50p 76.79p 80.50p 8067
19/11/2014 79.50p 79.50p 78.00p 79.00p 45970
18/11/2014 78.50p 79.00p 78.19p 78.50p 23475
17/11/2014 80.50p 80.50p 78.23p 79.25p 230059
14/11/2014 77.00p 79.75p 77.00p 79.25p 31313
13/11/2014 77.50p 79.75p 77.50p 78.75p 42620
12/11/2014 79.50p 80.25p 79.00p 80.00p 18166
11/11/2014 80.00p 80.00p 77.50p 78.75p 84820
10/11/2014 80.25p 80.25p 77.00p 78.50p 43959
07/11/2014 80.00p 80.00p 78.38p 80.00p 471086
06/11/2014 80.00p 80.20p 79.52p 79.75p 61995
05/11/2014 80.00p 80.00p 77.50p 78.50p 1130492
04/11/2014 78.00p 80.00p 76.00p 78.00p 98203
03/11/2014 80.00p 80.00p 76.39p 78.00p 312379
31/10/2014 78.00p 81.00p 77.50p 80.00p 742085
30/10/2014 80.50p 80.80p 78.00p 79.00p 35480
29/10/2014 81.00p 81.00p 79.75p 79.75p 74178
28/10/2014 81.00p 81.00p 80.05p 81.00p 86772
27/10/2014 81.00p 85.00p 79.50p 80.75p 217002
24/10/2014 83.00p 84.00p 81.50p 82.75p 63595
23/10/2014 83.25p 83.79p 83.00p 83.25p 18551
22/10/2014 84.50p 85.85p 81.75p 83.00p 607022
21/10/2014 81.00p 84.50p 81.00p 83.50p 220510
20/10/2014 84.00p 85.00p 81.75p 84.00p 278005
17/10/2014 82.00p 82.00p 79.00p 80.25p 266885
16/10/2014 81.50p 82.63p 79.25p 80.00p 77294
15/10/2014 81.00p 83.00p 81.00p 83.00p 21803
14/10/2014 81.00p 82.50p 81.00p 81.25p 2114
13/10/2014 84.75p 84.75p 81.00p 82.00p 43641
10/10/2014 84.50p 85.00p 82.25p 82.75p 248459
09/10/2014 85.50p 86.69p 84.00p 84.75p 31103
08/10/2014 86.00p 86.31p 83.00p 85.50p 78309
07/10/2014 84.75p 86.50p 83.44p 85.25p 96364
06/10/2014 85.75p 86.00p 83.00p 84.75p 20335
03/10/2014 84.50p 84.75p 83.50p 83.50p 57627
02/10/2014 86.00p 87.00p 84.75p 84.75p 181680
01/10/2014 85.00p 87.87p 85.00p 86.75p 127395
30/09/2014 87.75p 88.00p 85.75p 87.00p 148391
29/09/2014 87.75p 89.25p 85.91p 87.50p 162470
26/09/2014 87.75p 87.75p 86.50p 86.50p 20379
25/09/2014 86.75p 87.47p 86.00p 86.25p 63038
24/09/2014 86.00p 87.50p 85.00p 86.50p 116717
23/09/2014 87.00p 88.50p 86.00p 86.50p 322911
22/09/2014 88.00p 89.00p 88.00p 88.50p 53999
19/09/2014 89.50p 89.50p 87.00p 87.75p 149588
18/09/2014 88.50p 88.50p 87.44p 87.75p 48599
17/09/2014 88.75p 89.00p 88.00p 88.00p 38101
16/09/2014 89.00p 89.00p 87.00p 88.75p 204689
15/09/2014 90.00p 90.25p 87.99p 88.75p 139000
12/09/2014 89.50p 89.56p 87.90p 88.75p 70605
11/09/2014 88.75p 89.00p 88.50p 89.00p 26583
10/09/2014 90.00p 90.76p 88.50p 88.50p 672539
09/09/2014 90.00p 90.00p 87.66p 89.00p 289896
08/09/2014 90.00p 90.56p 88.50p 89.75p 49936
05/09/2014 91.75p 91.75p 88.50p 89.75p 312875
04/09/2014 91.25p 91.50p 87.98p 89.25p 336617
03/09/2014 90.00p 90.00p 88.00p 89.00p 55318
02/09/2014 92.00p 92.00p 89.75p 89.75p 19853
01/09/2014 90.25p 92.00p 90.00p 91.25p 52963
29/08/2014 91.00p 92.00p 89.00p 92.00p 31215
28/08/2014 89.25p 91.75p 89.25p 91.75p 17406
27/08/2014 92.00p 92.00p 91.58p 92.00p 8971
26/08/2014 91.75p 92.00p 90.00p 92.00p 624182
22/08/2014 91.00p 91.00p 90.00p 90.38p 29587
21/08/2014 90.00p 90.00p 89.25p 90.00p 37770
20/08/2014 92.75p 92.75p 89.25p 90.00p 111848
19/08/2014 90.75p 92.00p 90.20p 92.00p 127911
18/08/2014 91.50p 92.00p 90.00p 92.00p 14700
15/08/2014 92.75p 93.00p 90.25p 92.00p 31802

*Close Price adjusted for both dividends and splits