Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
10/12/2019 82.90p 82.90p 77.20p 80.00p 39758
09/12/2019 81.40p 81.40p 77.10p 80.70p 36234
06/12/2019 80.40p 79.30p 78.58p 79.30p 4965
05/12/2019 80.40p 80.46p 78.99p 79.20p 23445
04/12/2019 81.90p 83.00p 79.10p 83.00p 5856
03/12/2019 82.90p 82.90p 77.60p 80.85p 24901
02/12/2019 82.40p 82.40p 77.80p 80.85p 52269
29/11/2019 82.70p 83.00p 79.00p 82.00p 34365
28/11/2019 78.30p 83.00p 77.77p 80.40p 21800
27/11/2019 83.00p 83.00p 79.17p 80.45p 18011
26/11/2019 76.10p 83.00p 76.10p 83.00p 150400
25/11/2019 78.90p 78.90p 76.70p 78.50p 56986
22/11/2019 78.90p 79.00p 75.63p 79.00p 5467
21/11/2019 78.20p 78.20p 75.63p 77.70p 12744
20/11/2019 76.30p 78.06p 75.61p 76.45p 40983
19/11/2019 79.00p 79.00p 75.91p 79.00p 7330
18/11/2019 79.00p 79.90p 74.54p 78.80p 55675
15/11/2019 77.00p 79.30p 76.60p 79.00p 47233
14/11/2019 74.10p 75.70p 74.10p 75.70p 78956
13/11/2019 76.20p 76.20p 74.00p 74.00p 303649
12/11/2019 74.40p 77.00p 74.40p 75.60p 74776
11/11/2019 76.80p 76.80p 74.20p 75.60p 71058
08/11/2019 74.90p 76.73p 74.90p 76.60p 46636
07/11/2019 76.90p 77.22p 74.60p 75.70p 148588
06/11/2019 74.40p 76.60p 74.00p 76.00p 102937
05/11/2019 71.00p 75.60p 70.92p 71.00p 299592
04/11/2019 71.30p 71.30p 69.40p 70.60p 371819
01/11/2019 71.40p 72.90p 67.10p 69.40p 287404
31/10/2019 69.40p 71.40p 67.40p 70.85p 39813
30/10/2019 69.00p 69.30p 65.50p 67.00p 139434
29/10/2019 68.40p 70.20p 66.20p 68.60p 94267
28/10/2019 66.80p 70.80p 66.32p 69.00p 236065
25/10/2019 74.40p 74.40p 68.50p 69.60p 395044
24/10/2019 73.90p 75.00p 71.50p 73.80p 194121
23/10/2019 66.50p 72.30p 66.50p 69.10p 379378
22/10/2019 64.90p 68.00p 64.42p 66.30p 192797
21/10/2019 68.00p 68.71p 66.80p 68.50p 87802
18/10/2019 70.00p 70.00p 66.99p 67.40p 161605
17/10/2019 67.80p 68.00p 67.35p 68.00p 54624
16/10/2019 65.00p 67.71p 65.00p 66.25p 355277
15/10/2019 68.00p 68.00p 65.00p 65.00p 87310
14/10/2019 63.20p 67.80p 61.80p 67.80p 267767
11/10/2019 63.20p 68.00p 63.20p 65.10p 16971
10/10/2019 67.30p 67.50p 64.84p 66.10p 158274
09/10/2019 60.90p 68.00p 60.78p 68.00p 473906
08/10/2019 58.00p 60.30p 57.10p 60.00p 145354
07/10/2019 56.00p 57.40p 55.51p 57.40p 196213
04/10/2019 53.90p 55.87p 53.90p 55.20p 199486
03/10/2019 55.00p 55.00p 53.90p 53.90p 118046
02/10/2019 53.30p 54.10p 53.30p 53.90p 171673
01/10/2019 53.00p 54.00p 53.00p 53.00p 82029
30/09/2019 53.00p 54.00p 52.60p 53.40p 119133
27/09/2019 52.00p 52.40p 50.60p 52.20p 106648
26/09/2019 49.00p 51.20p 49.00p 50.80p 26723
25/09/2019 49.25p 51.70p 49.00p 50.60p 105659
24/09/2019 49.60p 51.67p 49.57p 49.70p 95034
23/09/2019 48.00p 51.90p 48.00p 49.63p 192931
20/09/2019 49.25p 49.42p 48.75p 48.75p 256893
19/09/2019 50.50p 50.60p 49.30p 49.50p 217649
18/09/2019 51.60p 53.00p 50.00p 50.10p 217414
17/09/2019 54.00p 54.00p 51.60p 52.20p 189840
16/09/2019 53.60p 54.16p 53.00p 53.30p 71666
13/09/2019 53.10p 54.19p 53.00p 53.40p 96642
12/09/2019 54.30p 54.84p 53.00p 53.50p 103138
11/09/2019 51.60p 53.70p 51.60p 52.90p 380769
10/09/2019 49.50p 52.80p 48.10p 52.00p 207261
09/09/2019 49.45p 50.10p 48.41p 49.50p 304529
06/09/2019 49.20p 50.30p 45.90p 49.15p 514506
05/09/2019 52.50p 52.50p 48.94p 51.50p 231055
04/09/2019 51.10p 51.84p 50.60p 51.00p 1136005
03/09/2019 53.80p 54.70p 50.05p 50.60p 318494
02/09/2019 55.60p 55.60p 54.00p 54.00p 56831
30/08/2019 58.00p 58.00p 55.00p 55.30p 35733
29/08/2019 58.90p 59.00p 58.00p 58.10p 34416
28/08/2019 59.20p 59.20p 58.20p 58.20p 4273
27/08/2019 59.30p 59.40p 57.30p 59.20p 58884
23/08/2019 60.40p 60.40p 58.70p 59.70p 119152
22/08/2019 60.20p 61.20p 59.36p 60.20p 75207
21/08/2019 59.50p 60.55p 59.00p 60.00p 17427
20/08/2019 60.10p 61.19p 59.20p 59.40p 314454
19/08/2019 61.00p 61.96p 60.00p 60.00p 29158
16/08/2019 64.40p 64.40p 60.10p 60.10p 66031
15/08/2019 61.00p 62.60p 61.00p 62.60p 13379
14/08/2019 61.10p 63.40p 60.00p 63.40p 20409
13/08/2019 65.80p 65.80p 61.70p 62.00p 26027
12/08/2019 63.10p 64.00p 63.00p 63.00p 188470
09/08/2019 63.00p 64.58p 63.00p 63.00p 29504
08/08/2019 64.90p 65.10p 63.00p 64.00p 85621
07/08/2019 67.80p 68.00p 63.37p 66.60p 58899
06/08/2019 66.00p 67.80p 64.00p 67.80p 43224
05/08/2019 64.10p 65.40p 63.60p 64.20p 45549
02/08/2019 65.00p 68.00p 65.00p 68.00p 25912
01/08/2019 65.00p 66.96p 65.00p 65.00p 47984
31/07/2019 68.00p 68.00p 64.54p 65.30p 572001
30/07/2019 67.20p 68.00p 65.44p 68.00p 27017
29/07/2019 69.40p 69.40p 67.00p 67.50p 13664
26/07/2019 66.50p 67.65p 65.00p 65.00p 33553
25/07/2019 66.50p 67.32p 64.68p 65.50p 47759
24/07/2019 68.00p 68.00p 65.20p 67.00p 55580
23/07/2019 65.70p 68.00p 65.00p 65.00p 45476
22/07/2019 68.20p 68.60p 65.00p 67.90p 72715
19/07/2019 71.00p 71.00p 65.80p 68.00p 67261
18/07/2019 69.10p 69.50p 67.00p 68.00p 322246
17/07/2019 68.30p 70.30p 66.20p 67.70p 727295
16/07/2019 65.70p 68.20p 65.24p 67.00p 33243
15/07/2019 67.50p 67.68p 63.70p 65.20p 1558381
12/07/2019 70.00p 70.91p 65.00p 65.00p 293216
11/07/2019 72.00p 72.00p 67.50p 67.80p 1997960
10/07/2019 77.20p 78.95p 77.20p 77.20p 12533
09/07/2019 78.10p 79.00p 78.10p 78.50p 20008
08/07/2019 79.00p 80.40p 77.57p 78.90p 122157
05/07/2019 80.00p 80.38p 77.20p 77.20p 56846
04/07/2019 79.80p 81.90p 77.20p 80.50p 28217
03/07/2019 80.10p 81.20p 78.60p 78.90p 143529
02/07/2019 81.70p 81.70p 78.00p 78.60p 29166
01/07/2019 80.90p 81.00p 77.40p 77.90p 92787
28/06/2019 80.00p 81.70p 77.50p 80.00p 34602
27/06/2019 78.20p 79.56p 77.30p 77.80p 71039
26/06/2019 77.40p 78.60p 77.25p 78.00p 64300
25/06/2019 77.30p 79.56p 77.20p 77.20p 144320
24/06/2019 79.70p 79.70p 77.70p 78.00p 9296
21/06/2019 77.40p 79.56p 76.50p 77.20p 979482
20/06/2019 78.00p 78.40p 75.90p 78.00p 249519
19/06/2019 81.20p 81.70p 79.20p 79.80p 130194
18/06/2019 82.20p 83.90p 80.80p 81.80p 46387
17/06/2019 83.90p 84.00p 82.00p 83.00p 140470
14/06/2019 83.40p 84.00p 82.00p 82.00p 383466
13/06/2019 85.50p 85.72p 82.40p 82.50p 212760
12/06/2019 83.30p 85.00p 83.30p 85.00p 57242
11/06/2019 83.90p 84.80p 82.58p 83.90p 22471
10/06/2019 83.20p 85.17p 82.10p 84.00p 38283
07/06/2019 85.30p 85.30p 84.90p 84.90p 36672
06/06/2019 85.00p 85.30p 84.00p 84.30p 242931
05/06/2019 84.70p 86.20p 83.82p 84.00p 140683
04/06/2019 83.90p 84.92p 82.49p 83.40p 54651
03/06/2019 88.10p 88.10p 84.01p 85.00p 63255
31/05/2019 87.90p 87.90p 82.77p 85.90p 73449
30/05/2019 87.00p 87.00p 82.78p 84.40p 65346
29/05/2019 86.00p 86.00p 82.60p 84.90p 27128
28/05/2019 83.30p 85.76p 83.20p 83.20p 12774
24/05/2019 85.90p 87.78p 83.31p 84.90p 179124
23/05/2019 83.00p 84.90p 83.00p 83.50p 28284
22/05/2019 85.80p 85.80p 83.24p 84.10p 360753
21/05/2019 87.00p 87.00p 83.47p 85.00p 189862
20/05/2019 86.00p 86.10p 84.62p 85.20p 132028
17/05/2019 87.00p 87.00p 85.00p 86.00p 55361
16/05/2019 86.30p 86.50p 83.44p 85.40p 135538
15/05/2019 86.50p 87.25p 86.00p 86.00p 37821
14/05/2019 88.50p 88.50p 85.80p 86.70p 522348
13/05/2019 86.40p 88.50p 86.00p 86.30p 50928
10/05/2019 94.00p 94.70p 87.86p 89.30p 1359006
09/05/2019 92.90p 94.53p 92.60p 93.95p 39392
08/05/2019 93.40p 93.99p 92.20p 92.20p 35723
07/05/2019 92.80p 94.90p 92.12p 93.90p 64863
03/05/2019 91.00p 95.00p 90.63p 93.50p 122573
02/05/2019 95.00p 98.00p 90.16p 93.80p 1301833
01/05/2019 105.60p 107.10p 104.32p 105.20p 16630
30/04/2019 106.00p 108.00p 104.00p 107.20p 24308
29/04/2019 107.00p 111.20p 106.15p 106.80p 45950
26/04/2019 103.80p 106.00p 103.80p 106.00p 175908
25/04/2019 106.20p 107.40p 104.00p 107.40p 190679
24/04/2019 104.00p 109.20p 103.93p 109.20p 37221
23/04/2019 104.00p 105.60p 103.80p 104.00p 51518
18/04/2019 106.00p 106.20p 106.00p 106.00p 15578
17/04/2019 106.00p 106.30p 106.00p 106.00p 10311
16/04/2019 104.20p 107.90p 104.20p 106.00p 41624
15/04/2019 106.20p 106.60p 102.00p 106.60p 46645
12/04/2019 106.60p 106.60p 103.20p 104.60p 25218
11/04/2019 106.60p 106.60p 100.60p 102.80p 44522
10/04/2019 106.60p 106.60p 100.00p 105.00p 20896
09/04/2019 106.40p 106.60p 103.57p 106.60p 31898
08/04/2019 102.60p 105.00p 100.70p 104.00p 64112
05/04/2019 100.40p 100.68p 100.00p 100.20p 20601
04/04/2019 98.20p 102.00p 98.20p 100.00p 56599
03/04/2019 100.00p 101.98p 97.38p 99.80p 263819
02/04/2019 100.00p 100.00p 99.50p 100.00p 51178
01/04/2019 99.80p 101.00p 97.80p 99.60p 107419
29/03/2019 102.00p 102.00p 99.04p 100.00p 144479
28/03/2019 102.00p 102.00p 97.70p 100.00p 86452
27/03/2019 101.00p 101.80p 99.20p 99.70p 36208
26/03/2019 100.00p 103.20p 97.40p 99.00p 99760
25/03/2019 102.20p 102.20p 97.00p 99.10p 71256
22/03/2019 104.60p 104.80p 97.20p 100.00p 95422
21/03/2019 102.80p 104.80p 98.80p 99.80p 166616
20/03/2019 96.60p 103.40p 96.60p 101.00p 99804
19/03/2019 103.80p 103.80p 99.10p 101.40p 75825
18/03/2019 97.80p 104.00p 97.80p 101.40p 96845
15/03/2019 103.00p 103.80p 100.20p 102.00p 257869
14/03/2019 101.40p 102.80p 100.20p 102.40p 49186
13/03/2019 103.40p 103.40p 100.00p 102.60p 86012
12/03/2019 102.80p 104.47p 100.00p 103.00p 82632
11/03/2019 102.80p 104.03p 102.20p 102.60p 23023
08/03/2019 97.40p 103.20p 96.60p 102.20p 80325
07/03/2019 99.30p 102.58p 96.30p 101.60p 36224
06/03/2019 101.60p 103.66p 98.00p 101.70p 92124
05/03/2019 105.00p 106.98p 100.00p 102.00p 116254
04/03/2019 95.00p 108.00p 95.00p 103.20p 196927
01/03/2019 98.80p 100.88p 98.00p 100.00p 725630
28/02/2019 98.60p 100.00p 97.60p 100.00p 179614
27/02/2019 98.50p 98.60p 95.90p 98.00p 230446

*Close Price adjusted for both dividends and splits