Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
27/08/2010 138.30p 140.10p 135.00p 137.60p 601255
26/08/2010 137.00p 137.00p 134.00p 135.00p 183113
25/08/2010 131.00p 135.70p 131.00p 134.80p 88419
24/08/2010 136.90p 136.90p 133.80p 134.40p 73738
23/08/2010 136.70p 136.70p 129.70p 135.70p 835391
20/08/2010 136.20p 136.20p 132.00p 132.00p 335719
19/08/2010 134.70p 137.30p 133.20p 134.00p 264428
18/08/2010 135.00p 139.00p 134.65p 135.00p 66125
17/08/2010 134.70p 138.30p 131.70p 138.30p 151331
16/08/2010 133.00p 136.80p 128.20p 128.20p 218734
13/08/2010 137.30p 140.00p 134.30p 134.50p 126256
12/08/2010 141.40p 141.40p 135.80p 138.60p 181422
11/08/2010 140.50p 140.50p 136.50p 136.50p 984503
10/08/2010 137.00p 141.00p 137.00p 139.70p 103920
09/08/2010 141.50p 142.30p 139.50p 141.50p 133304
06/08/2010 141.50p 141.50p 138.10p 141.50p 112545
05/08/2010 138.80p 142.90p 138.40p 140.20p 130307
04/08/2010 140.20p 141.70p 137.65p 141.70p 27159
03/08/2010 142.30p 144.07p 136.30p 139.80p 1817697
02/08/2010 144.90p 145.20p 141.00p 141.70p 277847
30/07/2010 148.20p 148.20p 138.80p 139.20p 191833
29/07/2010 143.50p 149.00p 141.60p 147.70p 123278
28/07/2010 151.30p 153.29p 144.00p 144.00p 314005
27/07/2010 155.00p 155.50p 151.50p 152.80p 381085
26/07/2010 148.40p 154.80p 148.40p 153.50p 265576
23/07/2010 149.30p 151.80p 147.00p 150.80p 1065523
22/07/2010 143.10p 150.40p 143.10p 150.30p 313098
21/07/2010 146.90p 149.90p 144.80p 147.00p 1090915
20/07/2010 141.10p 146.04p 141.10p 144.80p 202702
19/07/2010 143.60p 144.20p 139.70p 143.30p 334052
16/07/2010 142.70p 146.12p 140.80p 144.70p 433107
15/07/2010 142.40p 144.74p 140.00p 141.40p 182308
14/07/2010 143.50p 143.50p 139.00p 141.70p 192687
13/07/2010 139.50p 142.60p 138.00p 142.10p 600067
12/07/2010 134.00p 134.00p 129.40p 133.00p 142828
09/07/2010 132.70p 134.10p 129.20p 133.30p 271011
08/07/2010 128.90p 133.90p 128.90p 131.10p 186459
07/07/2010 129.20p 131.20p 126.10p 130.50p 385112
06/07/2010 126.00p 131.40p 124.30p 131.00p 403432
05/07/2010 126.70p 127.90p 123.56p 124.50p 438472
02/07/2010 127.40p 129.60p 125.23p 127.50p 661245
01/07/2010 127.40p 130.00p 125.20p 125.60p 954302
30/06/2010 124.90p 130.10p 123.50p 130.00p 1075561
29/06/2010 117.10p 126.97p 117.10p 125.10p 1397405
28/06/2010 116.00p 121.09p 111.50p 121.00p 5284222
25/06/2010 140.90p 141.00p 114.00p 114.00p 1373608
24/06/2010 159.00p 160.00p 139.70p 139.80p 5279628
23/06/2010 178.30p 179.70p 174.60p 179.20p 115876
22/06/2010 181.50p 184.00p 176.10p 177.00p 149533
21/06/2010 183.40p 187.00p 180.40p 180.40p 154739
18/06/2010 181.40p 184.80p 181.40p 184.80p 945931
17/06/2010 180.40p 183.30p 180.40p 182.30p 541543
16/06/2010 180.90p 183.90p 180.00p 181.00p 300271
15/06/2010 178.60p 183.80p 178.60p 183.00p 200881
14/06/2010 181.70p 182.90p 178.80p 180.90p 94026
11/06/2010 185.10p 186.00p 175.70p 179.30p 472537
10/06/2010 188.80p 188.90p 185.30p 185.90p 175902
09/06/2010 183.90p 187.80p 181.50p 187.70p 74927
08/06/2010 187.40p 188.90p 181.00p 181.00p 488502
07/06/2010 191.60p 191.60p 183.40p 186.60p 174839
04/06/2010 197.10p 197.10p 189.00p 189.10p 212531
03/06/2010 193.80p 198.00p 193.80p 196.00p 347853
02/06/2010 185.50p 192.00p 182.20p 192.00p 473182
01/06/2010 188.80p 188.80p 181.40p 185.80p 1022816
28/05/2010 190.30p 190.30p 184.10p 186.50p 193992
27/05/2010 188.10p 188.80p 184.30p 188.70p 392138
26/05/2010 189.50p 190.90p 185.00p 185.00p 1642457
25/05/2010 183.00p 188.60p 178.50p 187.60p 436631
24/05/2010 185.00p 187.00p 182.50p 183.70p 1342374
21/05/2010 179.60p 186.00p 176.40p 184.00p 1615374
20/05/2010 180.60p 183.80p 177.50p 178.10p 1410652
19/05/2010 185.00p 188.30p 180.60p 180.60p 684627
18/05/2010 190.40p 195.21p 186.10p 186.60p 326257
17/05/2010 193.00p 195.40p 189.50p 189.50p 599299
14/05/2010 193.60p 196.68p 188.80p 193.00p 306037
13/05/2010 193.90p 197.30p 192.50p 195.00p 286269
12/05/2010 184.60p 196.00p 183.20p 194.10p 749607
11/05/2010 184.10p 185.10p 179.50p 185.10p 951871
10/05/2010 193.10p 196.00p 184.40p 185.00p 1003124
07/05/2010 185.10p 189.40p 179.90p 189.10p 1152727
06/05/2010 187.60p 191.90p 183.80p 190.40p 1832379
05/05/2010 183.70p 188.60p 180.00p 186.00p 1128722
04/05/2010 192.00p 192.00p 179.10p 184.70p 2002957
30/04/2010 195.60p 198.20p 183.80p 187.50p 1013199
29/04/2010 205.50p 205.50p 193.50p 194.50p 1524390
28/04/2010 209.00p 214.20p 200.30p 201.10p 243172
27/04/2010 211.00p 216.80p 208.00p 210.80p 355281
26/04/2010 216.60p 220.40p 207.70p 209.20p 157226
23/04/2010 209.10p 215.70p 209.10p 215.40p 326577
22/04/2010 213.80p 217.80p 209.30p 209.30p 390424
21/04/2010 216.00p 219.00p 213.50p 214.60p 416289
20/04/2010 218.00p 219.90p 218.00p 218.40p 158157
19/04/2010 219.00p 219.90p 218.00p 218.80p 205458
16/04/2010 222.00p 222.00p 215.00p 220.00p 316300
15/04/2010 222.50p 223.00p 219.90p 220.00p 191041
14/04/2010 228.80p 229.80p 221.70p 222.30p 458757
13/04/2010 228.90p 231.50p 223.20p 228.00p 407969
12/04/2010 228.70p 233.00p 228.00p 230.00p 158358
09/04/2010 230.90p 232.80p 228.10p 231.30p 153352
08/04/2010 230.90p 235.00p 228.20p 231.30p 200825
07/04/2010 233.20p 237.98p 231.30p 233.70p 310019
06/04/2010 230.10p 232.90p 228.20p 232.90p 59980
01/04/2010 227.20p 229.53p 227.10p 228.90p 784394
31/03/2010 225.30p 229.40p 225.30p 228.00p 1232161
30/03/2010 225.00p 228.50p 224.40p 227.10p 658893
29/03/2010 225.10p 227.90p 225.10p 226.70p 258667
26/03/2010 223.00p 227.90p 221.00p 225.60p 140353
25/03/2010 224.20p 225.80p 223.20p 224.30p 196665
24/03/2010 223.60p 231.30p 222.00p 227.80p 237000
23/03/2010 219.60p 226.70p 219.60p 226.40p 304869
22/03/2010 218.10p 223.70p 218.10p 221.70p 258788
19/03/2010 217.70p 222.80p 217.70p 219.50p 587602
18/03/2010 219.40p 221.60p 216.00p 218.00p 299873
17/03/2010 222.40p 222.40p 216.60p 218.00p 280128
16/03/2010 231.40p 231.40p 219.70p 219.90p 687382
15/03/2010 233.00p 233.00p 228.00p 228.80p 78557
12/03/2010 233.90p 234.00p 230.50p 232.30p 278734
11/03/2010 231.40p 235.50p 227.40p 233.10p 916105
10/03/2010 236.10p 236.10p 231.50p 233.00p 293734
09/03/2010 242.00p 242.20p 235.00p 236.10p 296207
08/03/2010 249.90p 249.90p 242.10p 242.10p 399606
05/03/2010 249.60p 250.70p 243.30p 244.90p 318255
04/03/2010 246.70p 256.20p 239.60p 247.40p 756613
03/03/2010 245.20p 255.50p 235.90p 246.70p 484021
02/03/2010 246.40p 247.50p 241.70p 246.00p 449171
01/03/2010 241.00p 246.20p 240.20p 246.20p 337509
26/02/2010 239.00p 240.00p 233.80p 240.00p 208929
25/02/2010 230.70p 238.80p 229.90p 238.00p 639543
24/02/2010 236.80p 238.20p 230.00p 237.40p 668840
23/02/2010 236.80p 238.60p 232.20p 235.20p 354872
22/02/2010 237.00p 243.40p 234.00p 236.00p 196895
19/02/2010 224.90p 238.00p 224.90p 238.00p 308839
18/02/2010 230.00p 230.00p 226.20p 228.10p 874148
17/02/2010 232.20p 232.20p 225.10p 227.00p 614480
16/02/2010 229.10p 231.20p 224.00p 229.20p 252242
15/02/2010 226.10p 230.00p 225.10p 226.60p 137257
12/02/2010 227.00p 229.90p 222.30p 226.50p 342652
11/02/2010 225.80p 228.30p 225.00p 226.70p 110334
10/02/2010 227.00p 227.00p 224.73p 225.70p 402551
09/02/2010 225.00p 227.00p 220.00p 226.50p 1399592
08/02/2010 223.80p 226.10p 220.00p 223.40p 846339
05/02/2010 226.60p 226.60p 219.00p 220.20p 1560471
04/02/2010 223.00p 229.50p 220.00p 226.00p 3516585
03/02/2010 223.90p 223.90p 217.30p 220.30p 139728
02/02/2010 221.90p 221.90p 215.70p 220.30p 393202
01/02/2010 215.80p 221.69p 215.10p 216.20p 157800
29/01/2010 224.60p 224.60p 217.60p 218.00p 162629
28/01/2010 220.10p 224.50p 220.10p 223.50p 310915
27/01/2010 220.00p 223.00p 216.60p 222.90p 196692
26/01/2010 214.60p 222.00p 209.50p 220.00p 98416
25/01/2010 215.50p 216.80p 211.30p 213.20p 91827
22/01/2010 216.40p 216.40p 211.70p 213.50p 385964
21/01/2010 217.00p 217.00p 210.00p 214.10p 350225
20/01/2010 213.20p 217.00p 213.00p 213.60p 409036
19/01/2010 213.00p 216.60p 213.00p 215.00p 42088
18/01/2010 215.00p 217.50p 213.20p 215.80p 278493
15/01/2010 215.00p 217.00p 213.00p 214.70p 78545
14/01/2010 215.10p 215.70p 213.20p 214.50p 257200
13/01/2010 215.00p 217.00p 214.10p 215.00p 89244
12/01/2010 217.90p 219.70p 215.10p 216.00p 439362
11/01/2010 217.00p 222.60p 217.00p 220.00p 150639
08/01/2010 220.10p 223.10p 215.70p 217.70p 236252
07/01/2010 215.80p 225.50p 215.80p 220.50p 135205
06/01/2010 222.70p 222.70p 216.20p 217.40p 93318
05/01/2010 219.50p 230.10p 217.00p 225.00p 318083
04/01/2010 208.60p 219.50p 208.60p 219.50p 144908
31/12/2009 209.00p 214.90p 207.00p 211.60p 42200
30/12/2009 208.00p 212.40p 207.10p 211.70p 37142
29/12/2009 209.50p 211.90p 207.10p 210.80p 57138
24/12/2009 207.90p 212.34p 205.10p 208.80p 39965
23/12/2009 204.80p 213.70p 204.80p 211.40p 136887
22/12/2009 206.00p 208.40p 200.00p 205.40p 132180
21/12/2009 207.70p 209.30p 203.80p 205.10p 224975
18/12/2009 207.60p 215.30p 206.00p 211.60p 399743
17/12/2009 212.00p 213.90p 206.10p 209.10p 122057
16/12/2009 204.60p 211.40p 204.60p 210.20p 299348
15/12/2009 207.00p 207.00p 204.70p 205.50p 264689
14/12/2009 201.90p 206.50p 198.60p 205.00p 321577
11/12/2009 203.40p 205.83p 200.00p 200.00p 131604
10/12/2009 207.30p 210.00p 201.60p 202.00p 419758
09/12/2009 212.40p 213.50p 205.10p 210.00p 198131
08/12/2009 210.00p 210.90p 205.50p 208.00p 90637
07/12/2009 214.70p 217.70p 207.70p 207.70p 648167
04/12/2009 216.30p 222.16p 215.00p 216.70p 73755
03/12/2009 221.70p 222.00p 215.60p 217.50p 245939
02/12/2009 210.00p 221.40p 210.00p 220.00p 961454
01/12/2009 209.70p 218.70p 206.80p 215.00p 285270
30/11/2009 205.40p 209.70p 196.00p 208.70p 269740
27/11/2009 197.90p 206.00p 192.65p 206.00p 167462
26/11/2009 207.80p 207.80p 196.00p 201.20p 259069
25/11/2009 212.60p 213.10p 205.97p 206.70p 79647
24/11/2009 207.80p 211.00p 207.80p 210.00p 249219
23/11/2009 213.90p 213.90p 208.50p 209.20p 285612
20/11/2009 210.50p 214.89p 208.85p 210.00p 1067222
19/11/2009 213.20p 213.20p 207.10p 208.00p 230693
18/11/2009 213.90p 214.00p 209.40p 209.40p 283028
17/11/2009 213.50p 214.00p 212.30p 213.00p 222670
16/11/2009 215.00p 215.00p 212.89p 213.50p 358937
13/11/2009 213.90p 216.22p 212.43p 214.00p 532230
12/11/2009 213.40p 216.00p 211.70p 213.90p 142094

*Close Price adjusted for both dividends and splits