Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
05/07/2022 16.70p 17.25p 16.00p 16.80p 1450118
04/07/2022 17.10p 17.30p 16.00p 16.55p 297022
01/07/2022 15.90p 16.89p 15.58p 16.00p 269474
30/06/2022 17.00p 17.25p 15.50p 15.50p 311705
29/06/2022 16.55p 18.50p 15.80p 16.85p 1178527
28/06/2022 16.50p 17.20p 15.79p 16.35p 860264
27/06/2022 17.50p 18.85p 16.00p 16.50p 1162611
24/06/2022 19.50p 20.40p 17.60p 17.75p 903826
23/06/2022 17.00p 20.00p 17.00p 19.15p 1872285
22/06/2022 19.00p 19.56p 16.60p 16.65p 1503597
21/06/2022 20.20p 20.36p 19.00p 19.00p 1283637
20/06/2022 20.70p 21.10p 19.50p 20.10p 1540346
17/06/2022 25.00p 26.60p 19.90p 19.90p 8628180
16/06/2022 26.20p 28.00p 24.40p 24.90p 346290
15/06/2022 28.40p 29.44p 25.60p 26.30p 914068
14/06/2022 29.90p 30.90p 28.50p 29.50p 104844
13/06/2022 30.80p 32.40p 30.24p 30.80p 53974
10/06/2022 30.20p 31.30p 29.50p 30.50p 97062
09/06/2022 30.60p 31.64p 29.10p 30.00p 177692
08/06/2022 29.00p 31.35p 29.00p 29.60p 249882
07/06/2022 28.00p 30.90p 28.00p 29.50p 450404
06/06/2022 30.40p 31.90p 28.20p 29.30p 343808
03/06/2022 32.00p 32.50p 30.50p 31.00p 389809
02/06/2022 32.00p 32.50p 30.50p 31.00p 389809
01/06/2022 32.00p 32.50p 30.50p 31.00p 373617
31/05/2022 32.50p 33.55p 32.00p 32.20p 142673
27/05/2022 35.00p 35.40p 30.98p 32.20p 584624
26/05/2022 35.40p 35.40p 33.10p 35.00p 72333
25/05/2022 35.00p 35.40p 34.00p 35.10p 166308
24/05/2022 34.40p 35.40p 33.00p 35.20p 219311
23/05/2022 34.70p 35.50p 33.50p 34.30p 319329
20/05/2022 34.70p 35.68p 34.70p 35.00p 66598
19/05/2022 36.50p 36.50p 34.70p 35.00p 155498
18/05/2022 36.50p 36.50p 34.70p 36.30p 55253
17/05/2022 35.50p 36.00p 34.90p 35.40p 186656
16/05/2022 34.80p 35.50p 34.50p 35.40p 85752
13/05/2022 34.50p 35.00p 33.50p 35.00p 172118
12/05/2022 34.60p 35.00p 32.00p 33.20p 331792
11/05/2022 34.80p 35.50p 34.60p 35.00p 75967
10/05/2022 35.60p 36.20p 34.60p 35.20p 60215
09/05/2022 36.00p 36.40p 35.00p 35.50p 348800
06/05/2022 34.50p 35.90p 34.50p 35.20p 106175
05/05/2022 35.00p 36.00p 34.10p 34.80p 179284
04/05/2022 35.00p 35.16p 33.10p 34.10p 157569
03/05/2022 35.60p 36.27p 34.00p 35.10p 169740
29/04/2022 36.10p 36.50p 35.10p 36.50p 65684
28/04/2022 35.80p 36.50p 35.20p 35.20p 155478
27/04/2022 36.10p 37.00p 34.60p 35.40p 208136
26/04/2022 38.50p 38.80p 36.00p 36.30p 453913
25/04/2022 38.00p 39.70p 37.60p 38.00p 411253
22/04/2022 37.50p 39.24p 34.57p 37.60p 192279
21/04/2022 33.00p 34.87p 32.70p 33.60p 175541
20/04/2022 33.00p 34.00p 32.60p 33.30p 364310
19/04/2022 34.00p 34.80p 32.70p 33.00p 119535
18/04/2022 34.10p 35.98p 33.19p 33.20p 141428
15/04/2022 34.10p 35.98p 33.19p 33.20p 141428
14/04/2022 34.10p 35.98p 33.20p 33.20p 140328
13/04/2022 35.10p 37.30p 33.50p 33.80p 250002
12/04/2022 37.40p 38.90p 35.00p 36.00p 128737
11/04/2022 36.60p 39.41p 36.10p 37.40p 145554
08/04/2022 38.00p 39.50p 36.60p 36.90p 169784
07/04/2022 39.10p 42.20p 36.80p 36.80p 245789
06/04/2022 39.10p 42.10p 39.00p 39.20p 146586
05/04/2022 40.70p 42.50p 40.20p 40.40p 112093
04/04/2022 42.10p 42.10p 39.60p 40.30p 235114
01/04/2022 42.50p 43.90p 41.30p 42.30p 56824
31/03/2022 42.50p 44.40p 42.50p 42.60p 45526
30/03/2022 44.00p 44.45p 42.50p 42.50p 36925
29/03/2022 44.00p 44.80p 41.30p 44.00p 53634
28/03/2022 43.60p 45.10p 41.30p 42.35p 117845
25/03/2022 43.50p 45.00p 43.40p 43.50p 100843
24/03/2022 43.10p 44.09p 42.50p 42.90p 67838
23/03/2022 44.00p 44.04p 42.90p 43.20p 147849
22/03/2022 44.00p 44.35p 43.99p 44.00p 36204
21/03/2022 44.10p 45.00p 43.00p 44.00p 111185
18/03/2022 45.10p 45.42p 43.67p 45.20p 104183
17/03/2022 41.30p 44.97p 41.30p 43.85p 62741
16/03/2022 44.90p 45.80p 43.04p 43.50p 11378
15/03/2022 44.00p 44.82p 42.80p 43.75p 70326
14/03/2022 41.70p 47.70p 41.02p 46.70p 245491
11/03/2022 45.80p 48.83p 44.00p 46.30p 165397
10/03/2022 46.90p 49.83p 43.00p 44.65p 55914
09/03/2022 46.30p 49.90p 46.20p 47.00p 44449
08/03/2022 44.40p 44.58p 42.60p 43.50p 68243
07/03/2022 43.60p 45.86p 38.36p 43.00p 93042
04/03/2022 42.80p 44.60p 39.91p 40.50p 219919
03/03/2022 45.80p 45.80p 42.50p 42.95p 65035
02/03/2022 44.00p 45.00p 42.50p 45.00p 258274
01/03/2022 45.90p 45.94p 43.68p 45.10p 34389
28/02/2022 44.10p 46.80p 44.00p 44.50p 64937
25/02/2022 45.00p 47.12p 44.10p 46.00p 45495
24/02/2022 45.10p 45.90p 41.70p 43.60p 139210
23/02/2022 44.50p 46.00p 42.80p 46.00p 36724
22/02/2022 46.00p 50.60p 42.87p 46.00p 340739
21/02/2022 48.90p 48.00p 46.48p 48.00p 14263
18/02/2022 48.90p 49.00p 46.10p 47.50p 55435
17/02/2022 49.00p 49.00p 48.46p 49.00p 10849
16/02/2022 47.10p 49.90p 47.00p 49.00p 62079
15/02/2022 48.90p 50.00p 48.43p 48.90p 77371
14/02/2022 48.00p 51.00p 47.30p 47.30p 31873
11/02/2022 51.00p 51.00p 47.90p 50.40p 106834
10/02/2022 49.60p 49.90p 48.04p 49.60p 24027
09/02/2022 48.00p 49.43p 47.40p 47.40p 98899
08/02/2022 48.50p 50.02p 48.05p 48.70p 92805
07/02/2022 48.50p 50.20p 47.90p 48.00p 115898
04/02/2022 49.90p 51.20p 47.50p 50.00p 15917
03/02/2022 47.30p 50.00p 47.30p 47.30p 88437
02/02/2022 49.90p 49.95p 47.30p 49.50p 27547
01/02/2022 48.50p 51.42p 48.50p 48.50p 117259
31/01/2022 48.60p 52.00p 48.30p 50.00p 10985
28/01/2022 49.90p 50.00p 48.00p 48.00p 208148
27/01/2022 49.90p 52.05p 48.30p 49.20p 67336
26/01/2022 50.20p 51.60p 49.14p 49.20p 65261
25/01/2022 49.40p 51.00p 49.40p 51.00p 55296
24/01/2022 52.40p 53.00p 49.70p 51.00p 97939
21/01/2022 52.40p 54.80p 52.40p 53.00p 48586
20/01/2022 53.00p 56.80p 53.00p 54.00p 23934
19/01/2022 53.00p 56.80p 53.00p 53.00p 31594
18/01/2022 53.00p 57.20p 53.00p 53.00p 48859
17/01/2022 55.00p 57.80p 53.20p 54.00p 164164
14/01/2022 55.20p 57.00p 55.00p 57.00p 13974
13/01/2022 55.20p 56.60p 55.20p 55.80p 32684
12/01/2022 55.60p 56.80p 55.60p 56.80p 48768
10/01/2022 56.80p 57.80p 53.75p 56.40p 68247
07/01/2022 55.80p 57.77p 54.34p 57.00p 199157
06/01/2022 57.80p 61.80p 56.76p 57.60p 66799
05/01/2022 59.80p 59.80p 57.20p 57.20p 51965
04/01/2022 60.00p 60.25p 57.40p 59.00p 142882
03/01/2022 60.00p 61.80p 57.20p 60.00p 20786
31/12/2021 60.00p 61.80p 57.20p 60.00p 20786
30/12/2021 61.80p 61.80p 57.88p 59.00p 22052
29/12/2021 59.80p 59.80p 57.20p 57.20p 34728
28/12/2021 62.00p 62.00p 57.63p 59.70p 46828
27/12/2021 62.00p 62.00p 57.63p 59.70p 46828
24/12/2021 62.00p 62.00p 57.63p 59.70p 46828
23/12/2021 59.20p 61.00p 55.67p 61.00p 56196
22/12/2021 57.60p 57.80p 54.10p 57.60p 57208
21/12/2021 57.40p 57.80p 55.00p 55.00p 69866
20/12/2021 57.80p 58.00p 55.00p 57.60p 157779
17/12/2021 54.20p 57.80p 54.20p 54.20p 26956
16/12/2021 55.00p 57.00p 52.15p 54.40p 389059
15/12/2021 60.00p 61.73p 58.88p 59.20p 33242
14/12/2021 60.00p 64.20p 60.00p 60.00p 4469
13/12/2021 60.00p 63.20p 60.00p 60.00p 5418
10/12/2021 60.00p 63.00p 60.00p 60.00p 45170
09/12/2021 63.00p 64.00p 60.40p 61.00p 119300
08/12/2021 62.40p 63.80p 62.22p 63.00p 106855
07/12/2021 63.40p 64.00p 62.53p 64.00p 107719
06/12/2021 63.80p 65.60p 63.00p 63.00p 206915
03/12/2021 65.00p 65.80p 63.00p 63.00p 51029
02/12/2021 64.40p 65.80p 63.20p 63.80p 21253
01/12/2021 66.00p 66.00p 63.40p 66.00p 14415
30/11/2021 65.00p 66.80p 63.20p 63.80p 35314
29/11/2021 65.00p 67.60p 65.00p 65.00p 9274
26/11/2021 65.80p 66.16p 64.40p 66.00p 11479
25/11/2021 66.20p 67.80p 65.20p 66.20p 5365
24/11/2021 66.00p 68.41p 66.00p 66.30p 10998
23/11/2021 66.40p 66.80p 64.00p 64.00p 92308
22/11/2021 66.60p 69.40p 66.40p 69.40p 93989
19/11/2021 66.00p 68.80p 65.19p 66.00p 47351
18/11/2021 65.40p 69.80p 65.00p 66.00p 19289
17/11/2021 67.20p 67.80p 65.00p 66.00p 81032
16/11/2021 67.40p 68.00p 65.20p 68.00p 62255
15/11/2021 70.00p 70.00p 66.60p 68.00p 12463
12/11/2021 67.40p 69.00p 66.40p 67.40p 9905
11/11/2021 67.20p 69.00p 65.20p 67.60p 32949
10/11/2021 68.80p 69.80p 64.40p 69.00p 35095
09/11/2021 68.20p 69.40p 65.00p 68.00p 35471
08/11/2021 68.00p 68.20p 67.40p 68.20p 58434
05/11/2021 68.40p 68.60p 67.20p 68.00p 94081
04/11/2021 68.40p 69.00p 67.40p 69.00p 59718
03/11/2021 69.00p 69.60p 67.74p 68.80p 49005
02/11/2021 70.00p 70.80p 68.00p 68.90p 24475
01/11/2021 70.60p 71.60p 68.73p 70.20p 42618
29/10/2021 69.80p 70.20p 67.40p 70.00p 28778
28/10/2021 69.60p 72.60p 67.20p 72.00p 67162
27/10/2021 68.80p 70.82p 65.40p 70.60p 197021
26/10/2021 67.80p 69.58p 65.20p 65.40p 64184
25/10/2021 67.00p 70.00p 65.60p 66.20p 164290
22/10/2021 64.00p 66.00p 63.60p 65.40p 96769
21/10/2021 63.00p 67.00p 62.00p 66.00p 307873
20/10/2021 66.00p 67.60p 62.00p 63.20p 125754
19/10/2021 63.00p 68.00p 59.23p 67.80p 187295
18/10/2021 71.80p 71.80p 67.60p 69.40p 163159
15/10/2021 70.00p 70.04p 69.14p 70.00p 18933
14/10/2021 68.20p 71.80p 67.00p 71.20p 445586
13/10/2021 68.80p 71.60p 67.00p 69.00p 30125
12/10/2021 70.20p 70.20p 69.40p 69.40p 28551
11/10/2021 68.60p 71.40p 67.00p 70.60p 108465
08/10/2021 71.80p 72.00p 68.79p 72.00p 30593
07/10/2021 71.00p 72.00p 67.60p 70.70p 216468
06/10/2021 73.00p 74.60p 68.00p 70.90p 305498
05/10/2021 72.60p 74.00p 72.14p 74.00p 81454
04/10/2021 73.00p 77.00p 72.20p 74.00p 32884
01/10/2021 74.00p 74.80p 73.20p 73.80p 36492
30/09/2021 74.80p 76.00p 73.30p 75.40p 137318
29/09/2021 75.40p 77.00p 71.82p 76.20p 311660
28/09/2021 77.00p 77.57p 76.00p 76.40p 55242
27/09/2021 81.60p 81.60p 77.03p 78.60p 30144
24/09/2021 78.40p 81.60p 76.40p 81.00p 23521

*Close Price adjusted for both dividends and splits