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
14/04/2014 175.00p 180.00p 175.00p 180.00p 6030
11/04/2014 175.00p 178.00p 175.00p 178.00p 61740
10/04/2014 176.25p 177.00p 176.25p 176.87p 15054
09/04/2014 177.00p 177.00p 174.00p 176.50p 1361167
08/04/2014 176.00p 178.00p 175.00p 175.00p 309082
07/04/2014 175.25p 178.00p 174.00p 175.00p 22358
04/04/2014 175.00p 178.00p 175.00p 178.00p 182570
03/04/2014 176.00p 179.00p 175.25p 178.50p 1098979
02/04/2014 179.50p 179.50p 176.00p 177.00p 2967
01/04/2014 183.25p 183.25p 175.50p 178.00p 35102
31/03/2014 178.00p 180.00p 178.00p 178.00p 67576
28/03/2014 180.00p 180.00p 177.00p 180.00p 3274
27/03/2014 185.00p 187.50p 177.45p 178.00p 222411
26/03/2014 180.00p 180.00p 177.00p 178.00p 150813
25/03/2014 182.00p 182.00p 177.25p 178.00p 137719
24/03/2014 180.00p 180.00p 178.00p 180.00p 29550
21/03/2014 177.00p 184.75p 173.00p 180.00p 65382
20/03/2014 180.00p 180.00p 178.00p 180.00p 6531
19/03/2014 179.00p 181.10p 179.00p 179.00p 3145
18/03/2014 180.00p 184.75p 180.00p 180.50p 478016
17/03/2014 183.25p 183.25p 179.16p 183.00p 34384
14/03/2014 183.00p 188.00p 181.77p 183.00p 111067
13/03/2014 188.00p 188.00p 180.00p 188.00p 285022
12/03/2014 185.00p 187.00p 180.00p 180.00p 227417
11/03/2014 190.00p 190.00p 186.50p 187.00p 53731
10/03/2014 188.25p 189.20p 185.00p 185.00p 1145849
07/03/2014 188.25p 190.50p 188.25p 189.00p 322138
06/03/2014 185.00p 189.50p 185.00p 189.50p 1239737
05/03/2014 183.00p 186.33p 182.59p 186.00p 1055157
04/03/2014 181.00p 184.34p 180.25p 182.00p 485666
03/03/2014 181.00p 183.00p 181.00p 182.00p 78114
28/02/2014 182.00p 191.00p 181.36p 182.50p 647359
27/02/2014 182.50p 190.50p 178.00p 182.00p 812762
26/02/2014 182.00p 185.80p 178.00p 183.00p 2732649
25/02/2014 185.00p 191.00p 182.50p 184.50p 5305161

*Close Price adjusted for both dividends and splits