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
12/11/2015 147.00p 147.00p 145.42p 146.00p 24983
11/11/2015 147.00p 147.00p 145.88p 146.25p 21285
10/11/2015 147.00p 148.00p 146.25p 148.00p 26616
09/11/2015 146.00p 147.00p 145.25p 147.00p 21121
06/11/2015 145.00p 145.50p 145.00p 145.00p 21892
05/11/2015 147.00p 149.00p 145.00p 146.00p 937204
04/11/2015 148.00p 149.00p 148.00p 148.00p 95110
03/11/2015 147.00p 148.00p 145.00p 145.00p 4749
02/11/2015 145.00p 147.85p 145.00p 145.00p 31633
30/10/2015 147.00p 149.50p 145.10p 147.00p 59018
29/10/2015 152.00p 152.00p 145.86p 148.00p 50404
28/10/2015 147.00p 149.38p 145.62p 147.25p 37161
27/10/2015 146.00p 150.00p 145.00p 150.00p 436235
26/10/2015 146.00p 146.00p 144.75p 146.00p 7196
23/10/2015 146.00p 146.00p 145.00p 145.00p 21597
22/10/2015 146.00p 147.00p 145.56p 147.00p 23690
21/10/2015 145.00p 150.00p 144.10p 150.00p 32704
20/10/2015 145.00p 146.40p 145.00p 145.25p 62873
19/10/2015 148.00p 150.00p 145.90p 150.00p 58820
16/10/2015 148.00p 148.00p 146.50p 146.50p 395
15/10/2015 147.92p 148.00p 146.62p 146.62p 11559
14/10/2015 149.00p 149.00p 145.00p 146.88p 424
13/10/2015 145.00p 148.60p 145.00p 145.00p 19842
12/10/2015 146.25p 149.20p 145.80p 146.25p 253537
09/10/2015 148.00p 150.00p 146.50p 146.50p 40755
08/10/2015 145.00p 148.00p 145.00p 148.00p 11129
07/10/2015 149.00p 149.00p 146.69p 149.00p 14780
06/10/2015 147.00p 149.00p 146.68p 149.00p 40884
05/10/2015 145.00p 148.00p 145.00p 147.00p 39999
02/10/2015 145.00p 147.80p 144.00p 144.00p 57869
01/10/2015 149.00p 149.00p 144.64p 147.00p 32292
30/09/2015 148.00p 149.00p 145.48p 148.00p 47496
29/09/2015 147.00p 149.00p 143.04p 147.00p 127497
28/09/2015 149.00p 149.00p 145.50p 149.00p 24933
25/09/2015 150.00p 150.00p 147.00p 148.63p 68466
24/09/2015 146.00p 148.43p 146.00p 146.00p 1601
23/09/2015 150.00p 150.00p 147.50p 147.50p 7340
22/09/2015 147.25p 150.00p 146.86p 147.25p 24522
21/09/2015 150.25p 150.71p 147.00p 150.00p 14350
18/09/2015 151.25p 154.00p 150.96p 151.25p 391880
17/09/2015 150.00p 154.00p 149.40p 152.50p 1051591
16/09/2015 154.50p 158.35p 148.00p 148.00p 22007
15/09/2015 152.80p 156.60p 152.80p 154.12p 1947
14/09/2015 155.25p 157.66p 152.35p 155.25p 16952
11/09/2015 155.00p 160.25p 153.96p 155.00p 24461
10/09/2015 155.00p 158.81p 155.00p 155.00p 44702
09/09/2015 155.25p 160.11p 155.00p 157.50p 87966
08/09/2015 155.50p 160.31p 155.50p 157.62p 8449
07/09/2015 155.00p 158.00p 155.00p 155.00p 504250
04/09/2015 158.00p 161.06p 156.01p 158.00p 90848
03/09/2015 162.75p 162.75p 155.25p 157.00p 253873
02/09/2015 158.00p 160.81p 156.25p 156.25p 16052
01/09/2015 160.00p 160.87p 156.94p 158.00p 194354
28/08/2015 160.00p 162.50p 156.25p 160.00p 15999
27/08/2015 160.00p 162.56p 156.01p 159.50p 82932
26/08/2015 160.00p 164.40p 156.44p 160.00p 80008
25/08/2015 150.00p 164.75p 147.50p 155.75p 912979
24/08/2015 145.00p 150.00p 145.00p 145.50p 197070
21/08/2015 145.00p 148.65p 141.00p 141.00p 824319
20/08/2015 145.80p 150.00p 145.25p 147.38p 94084
19/08/2015 146.50p 150.00p 145.00p 145.00p 41220
18/08/2015 150.00p 150.15p 147.50p 147.50p 57837
17/08/2015 150.00p 154.94p 148.00p 149.25p 11805
14/08/2015 150.00p 151.54p 145.80p 148.00p 43294
13/08/2015 150.00p 150.00p 145.25p 148.75p 524561
12/08/2015 150.00p 150.00p 145.25p 145.25p 283983
11/08/2015 158.00p 158.00p 147.25p 148.00p 584459
10/08/2015 155.00p 156.00p 153.25p 153.25p 25035
07/08/2015 155.00p 159.75p 153.50p 155.12p 23950
06/08/2015 159.00p 159.00p 153.50p 155.00p 419267
05/08/2015 159.00p 159.00p 158.00p 159.00p 43486
04/08/2015 160.00p 164.40p 157.06p 158.25p 66117
03/08/2015 160.00p 160.00p 156.25p 160.00p 52470
31/07/2015 160.00p 163.09p 159.55p 159.88p 36893
30/07/2015 162.00p 165.00p 158.12p 158.12p 116256
29/07/2015 160.00p 165.00p 157.38p 162.00p 201837
28/07/2015 162.00p 163.34p 156.88p 160.00p 150976
27/07/2015 160.00p 161.52p 156.12p 158.00p 13814
24/07/2015 159.00p 159.00p 156.04p 156.12p 14635
23/07/2015 159.50p 159.50p 158.18p 159.50p 924
22/07/2015 158.50p 159.50p 156.12p 159.50p 7440
21/07/2015 159.00p 161.03p 156.00p 158.50p 181246
20/07/2015 156.40p 161.00p 155.86p 158.25p 51350
17/07/2015 160.00p 161.00p 154.50p 159.38p 77350
16/07/2015 161.75p 165.42p 156.00p 156.00p 42972
15/07/2015 164.75p 165.20p 160.59p 161.75p 6328
14/07/2015 165.75p 165.75p 160.50p 164.87p 908
13/07/2015 167.00p 167.00p 160.50p 160.50p 6403
10/07/2015 163.00p 165.07p 160.25p 161.50p 66767
09/07/2015 167.00p 167.00p 164.13p 164.13p 11
08/07/2015 170.00p 170.00p 161.50p 165.00p 24547
07/07/2015 163.50p 167.66p 163.50p 163.50p 8469
06/07/2015 165.00p 168.00p 163.50p 167.62p 449621
03/07/2015 175.00p 175.00p 166.70p 175.00p 2375
02/07/2015 174.50p 175.00p 171.68p 175.00p 8220
01/07/2015 171.75p 176.00p 167.00p 167.00p 27162
30/06/2015 175.00p 177.75p 173.00p 176.75p 19538
29/06/2015 170.00p 180.00p 165.84p 180.00p 56352
26/06/2015 177.00p 177.00p 169.22p 172.00p 88371
25/06/2015 174.00p 174.00p 170.00p 171.00p 79232
24/06/2015 177.00p 177.00p 170.00p 170.00p 39645
23/06/2015 172.00p 175.00p 169.00p 175.00p 31592
22/06/2015 175.00p 180.00p 172.25p 172.25p 31804
19/06/2015 173.75p 176.00p 165.00p 176.00p 237390
18/06/2015 172.00p 172.00p 166.38p 169.75p 78282
17/06/2015 174.00p 174.00p 169.60p 171.00p 27616
16/06/2015 168.00p 174.00p 166.00p 170.00p 134332
15/06/2015 166.00p 168.00p 165.25p 168.00p 31817
12/06/2015 167.00p 167.75p 165.00p 167.75p 30790
11/06/2015 165.00p 170.00p 165.00p 167.00p 48893
10/06/2015 163.00p 165.80p 161.00p 163.00p 193586
09/06/2015 165.00p 167.00p 163.19p 167.00p 159572
08/06/2015 170.00p 170.80p 160.05p 166.50p 297742
05/06/2015 169.00p 173.50p 168.00p 173.50p 58795
04/06/2015 167.50p 174.25p 167.00p 168.00p 11689
03/06/2015 165.00p 170.00p 165.00p 166.00p 30610
02/06/2015 170.00p 171.88p 169.00p 169.00p 43386
01/06/2015 170.00p 172.50p 166.60p 169.00p 31409
29/05/2015 170.00p 171.12p 167.00p 167.00p 37172
28/05/2015 170.00p 173.75p 166.84p 170.00p 123685
27/05/2015 171.00p 175.00p 170.00p 174.75p 42741
26/05/2015 170.00p 173.00p 170.00p 170.00p 39303
22/05/2015 174.00p 175.00p 170.00p 175.00p 24560
21/05/2015 170.00p 173.45p 170.00p 170.00p 14478
20/05/2015 175.00p 175.00p 168.00p 168.50p 251910
19/05/2015 170.00p 173.45p 168.00p 168.00p 15774
18/05/2015 168.00p 173.25p 168.00p 168.25p 271677
15/05/2015 168.00p 175.40p 168.00p 168.00p 16139
14/05/2015 175.50p 175.50p 168.39p 169.62p 15666
13/05/2015 170.00p 170.00p 169.81p 170.00p 119882
12/05/2015 170.00p 173.64p 168.99p 171.00p 80529
11/05/2015 170.00p 177.00p 169.50p 177.00p 313481
08/05/2015 162.00p 175.50p 160.00p 175.50p 12555406
07/05/2015 165.00p 170.18p 164.35p 169.00p 32138
06/05/2015 172.00p 172.00p 162.00p 166.75p 40722
05/05/2015 168.00p 169.00p 164.00p 167.00p 55961
01/05/2015 170.00p 170.00p 165.88p 167.75p 24426
30/04/2015 170.00p 170.50p 167.60p 169.00p 51674
29/04/2015 165.82p 174.58p 165.00p 171.50p 73672
28/04/2015 172.00p 173.39p 165.25p 166.00p 51972
27/04/2015 172.00p 172.78p 163.56p 168.00p 99145
24/04/2015 168.00p 169.70p 165.02p 169.00p 100147
23/04/2015 168.00p 168.00p 163.20p 168.00p 27310
22/04/2015 167.75p 168.46p 163.00p 163.00p 1073115
21/04/2015 168.00p 173.00p 167.88p 168.00p 90349
20/04/2015 172.00p 174.25p 168.50p 170.00p 61230
17/04/2015 170.00p 172.00p 165.00p 172.00p 151161
16/04/2015 177.00p 178.00p 170.00p 170.00p 46852
15/04/2015 175.00p 178.00p 172.00p 178.00p 55740
14/04/2015 170.00p 175.00p 165.25p 173.00p 68899
13/04/2015 173.50p 175.00p 165.00p 169.88p 40157
10/04/2015 175.00p 175.00p 166.50p 175.00p 13921
09/04/2015 175.00p 175.00p 172.00p 175.00p 124893
08/04/2015 175.00p 175.00p 172.00p 174.00p 89586
07/04/2015 175.00p 176.58p 170.30p 175.00p 921869
02/04/2015 175.25p 175.25p 165.14p 169.50p 89354
01/04/2015 178.00p 178.00p 170.00p 174.63p 291870
31/03/2015 170.00p 173.25p 169.00p 173.00p 58010
30/03/2015 170.00p 175.00p 169.00p 175.00p 36707
27/03/2015 172.00p 174.00p 165.70p 174.00p 83421
26/03/2015 170.00p 178.00p 165.70p 168.50p 402973
25/03/2015 179.50p 179.50p 173.99p 175.00p 99031
24/03/2015 173.50p 180.95p 170.90p 176.50p 84881
23/03/2015 179.75p 179.75p 172.08p 174.25p 298922
20/03/2015 175.00p 180.00p 172.50p 180.00p 118129
19/03/2015 171.00p 174.00p 166.00p 173.75p 30843
18/03/2015 172.00p 174.75p 172.00p 172.00p 98964
17/03/2015 169.00p 177.25p 168.00p 170.00p 73457
16/03/2015 173.00p 177.20p 173.00p 176.75p 235234
13/03/2015 173.25p 179.00p 172.00p 175.50p 354071
12/03/2015 171.75p 178.00p 171.25p 176.00p 459496
11/03/2015 169.50p 172.50p 167.00p 170.25p 451909
10/03/2015 166.00p 173.00p 166.00p 173.00p 88713
09/03/2015 168.50p 173.00p 165.00p 170.00p 100589
06/03/2015 167.50p 175.00p 165.50p 165.50p 108043
05/03/2015 163.00p 167.48p 162.00p 167.00p 141153
04/03/2015 165.00p 167.00p 160.00p 162.87p 1158802
03/03/2015 165.00p 174.49p 150.00p 162.00p 4935930
02/03/2015 173.00p 180.00p 170.00p 170.00p 43993
27/02/2015 175.00p 179.00p 175.00p 179.00p 18325
26/02/2015 180.00p 181.00p 175.00p 179.00p 15779
25/02/2015 180.00p 180.00p 175.00p 178.00p 32054
24/02/2015 175.00p 180.00p 175.00p 180.00p 24018
23/02/2015 175.00p 175.00p 166.20p 171.50p 133450
20/02/2015 167.00p 170.75p 166.89p 170.25p 15196
19/02/2015 175.00p 175.00p 172.50p 172.50p 0
18/02/2015 175.00p 175.00p 168.00p 175.00p 30263
17/02/2015 170.75p 175.00p 170.50p 172.25p 377068
16/02/2015 173.00p 173.00p 170.00p 170.12p 22411
13/02/2015 170.00p 173.00p 165.00p 172.00p 47998
12/02/2015 164.00p 172.25p 162.60p 172.25p 71398
11/02/2015 176.00p 176.00p 168.08p 172.00p 3245
10/02/2015 173.00p 177.00p 168.07p 170.00p 23845
09/02/2015 173.00p 178.40p 173.00p 173.00p 2676
06/02/2015 173.00p 175.60p 173.00p 173.00p 13025
05/02/2015 178.00p 178.00p 174.85p 175.25p 4449
04/02/2015 173.00p 179.00p 173.00p 175.13p 20623
03/02/2015 180.00p 180.00p 174.00p 175.75p 44562
02/02/2015 175.00p 180.00p 175.00p 178.63p 66962
30/01/2015 175.00p 179.55p 175.00p 175.00p 5709

*Close Price adjusted for both dividends and splits