McColl's Retail Group (MCLS) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. McColl's Retail Group

Date Open High Low Close* Volume
15/06/2017 204.00p 204.00p 202.00p 204.00p 791067
14/06/2017 204.50p 204.50p 202.75p 202.75p 18746
13/06/2017 203.00p 204.50p 202.00p 204.00p 1657777
12/06/2017 203.00p 203.00p 200.38p 203.00p 1348440
09/06/2017 200.50p 203.75p 197.15p 203.75p 13206
08/06/2017 197.00p 200.00p 197.00p 199.00p 44529
07/06/2017 196.00p 198.25p 194.00p 194.00p 36326
06/06/2017 201.00p 201.85p 195.00p 198.25p 164177
05/06/2017 201.00p 202.20p 200.25p 200.25p 37011
02/06/2017 201.00p 202.80p 200.00p 200.25p 24143
01/06/2017 204.00p 204.00p 200.00p 201.00p 50396
31/05/2017 202.00p 204.01p 202.00p 203.00p 9761
30/05/2017 204.00p 204.00p 200.00p 202.50p 71100
26/05/2017 205.00p 205.00p 203.43p 204.25p 151814
25/05/2017 205.00p 205.00p 204.00p 204.25p 107199
24/05/2017 205.00p 205.00p 202.17p 205.00p 291896
23/05/2017 197.00p 210.00p 197.00p 204.75p 665417
22/05/2017 207.00p 208.30p 197.00p 201.00p 720842
19/05/2017 200.00p 208.19p 200.00p 200.00p 9420
18/05/2017 204.75p 208.40p 200.00p 200.00p 5674
17/05/2017 209.75p 210.00p 202.25p 206.12p 18846
16/05/2017 205.00p 209.36p 202.00p 203.50p 66664
15/05/2017 200.00p 204.35p 200.00p 202.25p 24763
12/05/2017 202.00p 204.70p 200.00p 202.00p 32363
11/05/2017 202.00p 206.80p 195.00p 202.00p 1759345
10/05/2017 202.75p 202.75p 199.06p 202.75p 7678
09/05/2017 204.75p 204.75p 197.95p 201.00p 375405
08/05/2017 201.00p 202.75p 198.12p 202.75p 31647
05/05/2017 195.00p 203.75p 195.00p 203.75p 15953
04/05/2017 199.25p 203.31p 195.00p 195.00p 70342
03/05/2017 207.00p 207.00p 202.10p 204.00p 83411
02/05/2017 205.00p 206.96p 202.01p 206.00p 23806
28/04/2017 207.00p 207.26p 205.52p 207.00p 41176
27/04/2017 206.00p 208.54p 202.85p 205.25p 110182
26/04/2017 202.25p 208.00p 200.99p 208.00p 98683
25/04/2017 200.00p 205.00p 197.00p 204.75p 65890
24/04/2017 199.00p 199.15p 196.00p 197.63p 31436
21/04/2017 200.00p 200.00p 196.87p 200.00p 41324
20/04/2017 202.00p 205.00p 195.00p 197.50p 62137
19/04/2017 202.00p 202.00p 195.84p 200.00p 32785
18/04/2017 200.00p 200.31p 195.80p 199.00p 17715
13/04/2017 204.00p 204.00p 197.31p 200.00p 51415
12/04/2017 204.00p 204.00p 195.00p 196.25p 12525
11/04/2017 204.00p 204.00p 196.22p 200.00p 20140
10/04/2017 208.00p 208.00p 195.25p 204.00p 49887
07/04/2017 195.00p 208.25p 185.25p 204.00p 186251
06/04/2017 193.00p 194.75p 190.50p 194.75p 46300
05/04/2017 195.00p 195.00p 190.55p 192.75p 20549
04/04/2017 192.00p 195.00p 186.00p 195.00p 44564
03/04/2017 192.00p 195.00p 186.12p 193.00p 39004
31/03/2017 183.50p 195.00p 183.50p 195.00p 22976
30/03/2017 186.25p 190.00p 186.25p 188.25p 28655
29/03/2017 185.25p 187.87p 182.00p 186.25p 16527
28/03/2017 185.00p 186.33p 181.22p 185.00p 12454
27/03/2017 184.00p 187.84p 184.00p 187.00p 30675
24/03/2017 190.00p 190.00p 181.25p 187.25p 16342
23/03/2017 184.00p 187.84p 181.15p 187.50p 12912
22/03/2017 185.25p 189.00p 184.06p 185.00p 62776
21/03/2017 185.00p 187.38p 183.51p 185.00p 267446
20/03/2017 187.00p 188.85p 185.00p 185.00p 2968215
17/03/2017 186.00p 191.00p 183.00p 188.75p 21847
16/03/2017 193.00p 193.00p 184.99p 185.00p 14899
15/03/2017 187.00p 188.86p 186.00p 186.25p 21812
14/03/2017 190.00p 194.95p 186.00p 186.00p 61488
13/03/2017 195.00p 197.29p 190.00p 191.50p 697032
10/03/2017 199.00p 199.00p 193.50p 193.50p 28681
09/03/2017 192.00p 197.92p 192.00p 196.00p 15311
08/03/2017 195.00p 200.00p 192.25p 192.25p 122721
07/03/2017 190.00p 193.00p 186.98p 192.00p 167860
06/03/2017 186.00p 190.00p 182.00p 185.50p 72484
03/03/2017 182.00p 185.25p 180.25p 185.25p 1139750
02/03/2017 180.25p 182.00p 179.00p 180.25p 20154
01/03/2017 178.75p 182.00p 174.83p 182.00p 1915268
28/02/2017 178.00p 179.00p 175.05p 179.00p 71154
27/02/2017 180.00p 181.88p 173.93p 177.00p 136472
24/02/2017 175.00p 179.70p 175.00p 177.00p 25979
23/02/2017 181.75p 181.75p 178.81p 179.50p 278928
22/02/2017 180.00p 180.00p 176.37p 180.00p 60111
21/02/2017 180.00p 180.00p 176.60p 180.00p 15845
20/02/2017 180.00p 180.00p 176.82p 180.00p 19663
17/02/2017 181.75p 182.00p 176.87p 182.00p 892302
16/02/2017 181.00p 181.00p 176.12p 181.00p 8215
15/02/2017 179.00p 184.00p 179.00p 182.00p 28862
14/02/2017 182.00p 182.00p 178.13p 179.00p 33757
13/02/2017 181.50p 184.75p 177.88p 181.50p 31242
10/02/2017 184.75p 185.00p 179.29p 185.00p 30887
09/02/2017 180.00p 183.00p 179.48p 180.00p 25670
08/02/2017 178.75p 183.38p 176.77p 178.75p 12488
07/02/2017 178.00p 184.00p 173.31p 180.00p 21126
06/02/2017 171.00p 175.00p 171.00p 174.50p 18565
03/02/2017 173.75p 175.61p 173.56p 173.75p 5868
02/02/2017 172.00p 177.91p 171.00p 171.00p 59310
01/02/2017 179.50p 179.50p 172.00p 174.50p 17862
31/01/2017 179.75p 179.75p 174.22p 179.50p 2753
30/01/2017 177.00p 178.00p 175.00p 177.00p 47382
27/01/2017 180.00p 181.48p 176.00p 176.00p 34852
26/01/2017 175.00p 184.00p 173.29p 180.00p 11848
25/01/2017 183.75p 184.00p 176.10p 184.00p 32584
24/01/2017 184.75p 184.75p 175.30p 183.00p 9198
23/01/2017 184.00p 184.00p 175.80p 183.75p 15109
20/01/2017 185.00p 185.00p 175.00p 177.00p 36081
19/01/2017 185.00p 185.00p 176.25p 184.00p 54499
18/01/2017 181.00p 181.00p 175.25p 181.00p 26928
17/01/2017 182.00p 182.20p 176.69p 179.00p 19706
16/01/2017 178.00p 182.86p 177.93p 180.00p 35919
13/01/2017 179.00p 181.44p 175.00p 175.00p 118392
12/01/2017 178.00p 180.00p 175.25p 175.25p 48567
11/01/2017 180.50p 185.68p 178.00p 178.00p 21994
10/01/2017 180.50p 185.45p 180.50p 182.00p 41089
09/01/2017 180.00p 187.26p 180.00p 180.00p 30082
06/01/2017 185.00p 185.40p 180.00p 180.50p 24759
05/01/2017 184.75p 188.21p 180.00p 180.00p 51412
04/01/2017 182.00p 184.96p 180.00p 180.00p 71027
03/01/2017 180.00p 185.19p 180.00p 180.00p 37900
30/12/2016 184.00p 186.64p 184.00p 186.00p 5122
29/12/2016 180.00p 186.06p 180.00p 180.00p 16220
28/12/2016 189.50p 189.50p 180.55p 184.12p 27860
23/12/2016 187.10p 188.34p 182.61p 184.75p 3549
22/12/2016 180.25p 187.19p 180.25p 184.00p 12069
21/12/2016 180.00p 189.47p 180.00p 182.00p 111100
20/12/2016 184.75p 189.50p 182.00p 182.00p 47900
19/12/2016 180.00p 185.00p 178.01p 180.50p 17793
16/12/2016 179.50p 186.00p 178.15p 180.00p 39042
15/12/2016 184.75p 184.75p 175.00p 175.00p 54126
14/12/2016 185.00p 185.00p 183.25p 185.00p 20520
13/12/2016 185.00p 185.00p 180.00p 185.00p 23122
12/12/2016 185.00p 189.40p 180.76p 185.00p 33869
09/12/2016 185.00p 189.75p 180.00p 182.00p 47380
08/12/2016 184.75p 184.75p 177.24p 182.00p 20119
07/12/2016 180.00p 184.95p 178.75p 180.00p 47760
06/12/2016 185.00p 189.75p 180.00p 180.00p 44548
05/12/2016 185.00p 188.75p 180.00p 182.00p 63314
02/12/2016 182.00p 190.00p 178.25p 180.25p 129275
01/12/2016 175.00p 181.00p 175.00p 175.00p 10036
30/11/2016 178.25p 180.42p 175.00p 175.00p 20409
29/11/2016 180.00p 180.00p 176.31p 180.00p 35686
28/11/2016 182.00p 182.00p 176.12p 180.00p 20169
25/11/2016 179.75p 179.75p 176.01p 177.50p 20631
24/11/2016 178.00p 179.60p 175.00p 175.00p 48050
23/11/2016 175.00p 179.40p 175.00p 175.00p 31686
22/11/2016 177.25p 180.00p 177.25p 177.25p 12157
21/11/2016 178.00p 179.88p 178.00p 178.00p 14808
18/11/2016 175.25p 180.00p 175.25p 177.00p 11927
17/11/2016 177.75p 179.72p 175.00p 175.00p 13959
16/11/2016 180.00p 180.00p 177.00p 177.63p 21742
15/11/2016 179.50p 180.00p 175.00p 180.00p 37654
14/11/2016 179.50p 179.50p 173.00p 173.00p 21327
11/11/2016 179.50p 179.50p 170.25p 170.25p 212398
10/11/2016 176.00p 179.00p 175.00p 175.00p 43670
09/11/2016 170.00p 176.72p 169.20p 175.00p 27667
08/11/2016 175.00p 175.25p 172.50p 173.25p 65618
07/11/2016 170.00p 177.50p 168.09p 174.75p 179623
04/11/2016 165.00p 170.00p 165.00p 170.00p 51751
03/11/2016 167.00p 170.00p 166.44p 167.00p 3761
02/11/2016 167.00p 169.04p 165.25p 166.00p 40537
01/11/2016 170.00p 170.34p 165.00p 165.25p 22798
31/10/2016 170.00p 174.00p 165.00p 170.50p 43297
28/10/2016 175.00p 175.00p 170.54p 175.00p 31198
27/10/2016 172.00p 175.00p 172.00p 175.00p 24954
26/10/2016 175.00p 175.00p 172.00p 173.50p 34227
25/10/2016 180.00p 180.00p 171.47p 175.00p 106012
24/10/2016 181.50p 181.50p 175.70p 180.00p 10011
21/10/2016 177.00p 182.00p 177.00p 177.00p 1544
20/10/2016 177.00p 182.20p 177.00p 182.00p 7726
19/10/2016 185.00p 185.00p 177.30p 179.50p 33681
18/10/2016 185.00p 185.00p 177.00p 182.00p 25300
17/10/2016 184.75p 185.00p 177.48p 185.00p 15095
14/10/2016 185.00p 185.00p 180.00p 182.00p 24047
13/10/2016 185.00p 185.00p 177.25p 184.00p 74491
12/10/2016 183.50p 183.82p 177.00p 177.75p 60756
11/10/2016 178.00p 184.75p 177.84p 181.50p 58259
10/10/2016 180.00p 184.00p 176.21p 180.62p 15061
07/10/2016 188.00p 188.00p 180.25p 187.00p 100003
06/10/2016 185.00p 188.00p 180.68p 181.00p 16033
05/10/2016 183.00p 185.00p 176.99p 180.25p 105997
04/10/2016 175.00p 183.00p 174.44p 177.00p 1129916
03/10/2016 177.00p 177.00p 170.75p 173.25p 73318
30/09/2016 175.00p 175.00p 173.00p 173.25p 57302
29/09/2016 172.00p 175.00p 172.00p 175.00p 33221
28/09/2016 175.00p 175.00p 172.00p 172.00p 933432
27/09/2016 174.75p 175.00p 165.00p 175.00p 5002548
26/09/2016 170.00p 172.59p 170.00p 170.00p 73736
23/09/2016 166.00p 175.00p 166.00p 170.00p 59469
22/09/2016 166.00p 173.50p 166.00p 173.50p 13974
21/09/2016 172.00p 175.00p 170.00p 170.00p 74758
20/09/2016 173.00p 173.30p 170.50p 172.00p 439689
19/09/2016 167.00p 168.75p 167.00p 167.00p 11119
16/09/2016 175.00p 175.00p 165.76p 167.00p 210027
15/09/2016 172.75p 177.00p 167.82p 172.00p 95210
14/09/2016 178.00p 178.00p 167.50p 173.00p 27613
13/09/2016 170.00p 176.00p 170.00p 170.00p 15135
12/09/2016 170.00p 175.00p 168.76p 171.00p 90049
09/09/2016 167.00p 173.59p 167.00p 167.00p 20324
08/09/2016 167.00p 171.13p 167.00p 167.00p 6290
07/09/2016 166.00p 172.00p 166.00p 166.00p 27848
06/09/2016 166.00p 172.48p 166.00p 168.00p 26287
05/09/2016 166.00p 172.10p 166.00p 166.00p 11393
02/09/2016 169.75p 174.75p 167.00p 167.00p 133181
01/09/2016 169.75p 170.00p 164.00p 170.00p 32633
31/08/2016 167.00p 168.18p 165.00p 166.00p 14117

*Close Price adjusted for both dividends and splits