Mothercare (MTC) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mothercare

Date Open High Low Close* Volume
28/07/2011 258.86p 265.29p 254.27p 265.03p 284999
27/07/2011 255.71p 263.45p 255.71p 260.89p 212770
26/07/2011 260.50p 262.99p 259.58p 262.99p 151471
25/07/2011 256.24p 261.75p 256.24p 261.75p 234804
22/07/2011 264.24p 268.01p 259.12p 260.76p 310912
21/07/2011 265.68p 265.68p 259.78p 263.06p 376320
20/07/2011 266.93p 271.32p 263.85p 264.83p 410205
19/07/2011 268.11p 268.11p 262.80p 265.09p 222018
18/07/2011 268.83p 268.83p 261.88p 266.01p 287388
15/07/2011 265.62p 271.26p 263.71p 267.58p 290914
14/07/2011 257.81p 268.44p 253.22p 265.68p 612213
13/07/2011 272.83p 275.52p 265.68p 269.36p 695880
12/07/2011 270.34p 278.15p 269.09p 274.54p 432976
11/07/2011 277.88p 277.95p 272.64p 276.11p 441746
08/07/2011 279.46p 281.56p 275.00p 278.15p 291636
07/07/2011 281.82p 282.08p 274.93p 280.25p 218512
06/07/2011 274.93p 283.46p 273.75p 281.49p 561329
05/07/2011 269.75p 278.61p 263.58p 275.59p 418836
04/07/2011 264.17p 267.06p 263.71p 265.29p 143061
01/07/2011 262.21p 267.19p 262.07p 264.50p 354002
30/06/2011 259.38p 261.09p 255.27p 261.09p 462357
29/06/2011 255.91p 256.10p 252.23p 254.60p 339666
28/06/2011 258.20p 259.12p 254.10p 254.86p 233335
27/06/2011 255.71p 256.43p 253.30p 256.24p 552442
24/06/2011 254.07p 256.04p 250.33p 256.04p 308537
23/06/2011 251.25p 252.43p 249.22p 250.27p 330973
22/06/2011 255.05p 255.38p 251.77p 252.10p 169677
21/06/2011 256.10p 256.10p 252.56p 253.74p 206212
20/06/2011 257.09p 257.09p 252.56p 253.55p 246175
17/06/2011 255.84p 264.96p 254.33p 258.33p 1953465
16/06/2011 256.56p 259.52p 252.96p 255.19p 1027702
15/06/2011 262.34p 266.27p 256.37p 259.52p 573766
14/06/2011 261.16p 265.03p 261.16p 263.58p 183415
13/06/2011 258.93p 261.81p 256.17p 261.16p 476525
10/06/2011 267.13p 267.13p 259.32p 259.32p 2030403
09/06/2011 268.11p 270.67p 262.99p 266.99p 501433
08/06/2011 275.06p 275.65p 269.09p 269.09p 1806995
07/06/2011 277.69p 278.21p 274.87p 276.05p 451418
06/06/2011 278.41p 278.87p 275.52p 278.74p 284819
03/06/2011 279.46p 285.82p 274.80p 280.90p 481475
02/06/2011 276.70p 280.05p 276.57p 278.15p 432949
01/06/2011 279.39p 284.71p 279.39p 282.41p 966371
31/05/2011 287.07p 288.38p 284.71p 287.00p 458595
27/05/2011 287.40p 288.58p 285.89p 287.33p 285653
26/05/2011 289.30p 289.30p 286.67p 287.20p 272810
25/05/2011 292.84p 292.84p 286.67p 287.53p 545113
24/05/2011 288.64p 295.20p 288.31p 292.58p 469100
23/05/2011 289.30p 292.51p 288.64p 289.95p 465104
20/05/2011 291.92p 294.22p 289.89p 292.71p 645533
19/05/2011 292.18p 295.92p 291.27p 292.45p 677226
18/05/2011 282.08p 301.43p 277.82p 294.22p 1369581
17/05/2011 282.41p 283.39p 277.69p 278.93p 311924
16/05/2011 276.24p 285.36p 276.24p 284.51p 558059
13/05/2011 280.11p 283.13p 277.10p 279.39p 970135
12/05/2011 284.97p 285.10p 278.02p 279.39p 417993
11/05/2011 277.82p 288.31p 277.82p 285.23p 511018
10/05/2011 278.87p 281.41p 277.56p 278.28p 342378
09/05/2011 273.55p 279.27p 271.72p 279.20p 576003
06/05/2011 273.23p 274.14p 269.49p 273.49p 432611
05/05/2011 274.41p 277.16p 270.80p 274.41p 385390
04/05/2011 273.23p 277.49p 265.62p 275.39p 376090
03/05/2011 276.11p 278.41p 271.26p 272.24p 378334
28/04/2011 274.14p 276.38p 271.46p 275.46p 243303
27/04/2011 269.29p 272.24p 268.96p 272.24p 271652
26/04/2011 275.26p 281.75p 267.06p 268.83p 498612
21/04/2011 275.52p 279.52p 274.47p 278.54p 120703
20/04/2011 274.08p 278.21p 273.95p 275.52p 384674
19/04/2011 270.93p 275.78p 270.73p 274.08p 299153
18/04/2011 273.36p 275.19p 268.83p 270.60p 415501
15/04/2011 265.16p 276.64p 265.16p 274.21p 714866
14/04/2011 260.17p 265.68p 260.04p 265.22p 289391
13/04/2011 257.22p 265.16p 254.20p 261.68p 563858
12/04/2011 249.28p 255.84p 247.31p 255.12p 602734
11/04/2011 256.50p 256.50p 249.41p 250.59p 340840
08/04/2011 258.73p 258.73p 253.35p 255.38p 352971
07/04/2011 259.45p 264.96p 256.83p 256.83p 439931
06/04/2011 257.42p 266.73p 257.09p 265.81p 1212243
05/04/2011 262.86p 262.93p 252.56p 255.84p 766693
04/04/2011 264.90p 266.54p 259.06p 261.81p 651106
01/04/2011 263.98p 267.61p 262.40p 265.88p 749928
31/03/2011 271.59p 289.95p 255.84p 262.40p 3141981
30/03/2011 299.86p 299.86p 287.00p 289.95p 867508
29/03/2011 314.75p 314.75p 295.33p 296.51p 859179
28/03/2011 309.96p 314.29p 309.48p 313.05p 123369
25/03/2011 311.14p 312.91p 307.56p 310.95p 164584
24/03/2011 307.73p 312.32p 306.49p 308.72p 388596
23/03/2011 316.92p 316.92p 303.27p 306.03p 874227
22/03/2011 325.51p 325.51p 315.87p 318.16p 374259
21/03/2011 322.82p 325.12p 321.18p 324.72p 131150
18/03/2011 318.88p 321.97p 315.34p 320.79p 1001848
17/03/2011 310.36p 319.41p 310.29p 318.23p 610742
16/03/2011 312.13p 314.82p 306.88p 308.98p 557347
15/03/2011 308.65p 312.26p 305.04p 311.54p 532810
14/03/2011 309.70p 313.37p 309.63p 312.65p 416102
11/03/2011 313.83p 314.88p 310.68p 313.64p 122377
10/03/2011 312.59p 316.26p 309.44p 314.69p 360473
09/03/2011 315.54p 319.41p 312.59p 315.08p 340624
08/03/2011 320.13p 327.67p 315.15p 315.60p 938064
07/03/2011 312.13p 315.87p 309.77p 313.64p 628940
04/03/2011 314.88p 315.01p 310.62p 311.87p 343468
03/03/2011 312.91p 315.87p 306.22p 314.88p 536884
02/03/2011 314.75p 314.88p 308.99p 312.26p 329133
01/03/2011 316.52p 316.52p 313.44p 314.88p 1760569
28/02/2011 314.88p 316.19p 312.46p 314.88p 350242
25/02/2011 317.90p 318.88p 314.88p 314.88p 96813
24/02/2011 317.70p 318.62p 315.21p 315.54p 267601
23/02/2011 321.44p 322.23p 315.37p 316.00p 604783
22/02/2011 323.41p 323.94p 319.34p 323.61p 298661
21/02/2011 326.10p 328.00p 324.85p 325.90p 291331
18/02/2011 327.54p 329.31p 323.61p 327.94p 219036
17/02/2011 328.66p 328.66p 326.40p 326.43p 417705
16/02/2011 329.31p 332.27p 326.17p 328.00p 1252652
15/02/2011 342.43p 342.43p 326.03p 326.23p 605338
14/02/2011 341.45p 344.40p 334.56p 334.56p 207376
11/02/2011 344.40p 344.40p 337.84p 337.84p 351119
10/02/2011 345.71p 345.71p 341.45p 342.43p 207462
09/02/2011 346.37p 346.37p 342.11p 342.76p 479877
08/02/2011 342.43p 346.37p 341.12p 344.40p 545084
07/02/2011 343.75p 347.03p 342.68p 344.40p 408929
04/02/2011 344.07p 346.21p 342.43p 343.42p 150825
03/02/2011 347.68p 347.68p 342.43p 344.73p 217440
02/02/2011 347.68p 350.63p 343.09p 348.01p 417844
01/02/2011 352.93p 353.82p 345.06p 348.01p 471784
31/01/2011 348.01p 355.56p 348.01p 352.93p 349390
28/01/2011 348.99p 353.59p 347.68p 350.31p 2417200
27/01/2011 350.31p 351.62p 348.01p 348.34p 170402
26/01/2011 355.56p 356.87p 350.96p 350.96p 328688
25/01/2011 359.49p 359.49p 350.96p 355.56p 382849
24/01/2011 356.21p 358.18p 354.24p 355.56p 690214
21/01/2011 353.59p 354.24p 348.67p 353.92p 343531
20/01/2011 355.23p 357.52p 349.32p 350.96p 400097
19/01/2011 363.76p 364.08p 356.54p 356.54p 237532
18/01/2011 354.24p 362.12p 351.62p 361.79p 510954
17/01/2011 345.06p 353.92p 344.23p 349.98p 403676
14/01/2011 349.32p 351.95p 344.40p 347.03p 841856
13/01/2011 360.80p 360.80p 347.68p 350.63p 423445
12/01/2011 358.84p 359.82p 355.36p 357.85p 665214
11/01/2011 364.08p 368.68p 357.85p 357.85p 1549415
10/01/2011 364.08p 368.68p 356.21p 360.80p 697136
07/01/2011 367.36p 371.30p 363.76p 366.38p 1946531
06/01/2011 360.80p 377.86p 359.72p 370.64p 5305148
05/01/2011 394.59p 397.87p 388.03p 392.29p 1186257
04/01/2011 399.84p 406.72p 397.87p 398.85p 153139
31/12/2010 404.10p 405.41p 401.80p 402.13p 262755
30/12/2010 402.13p 402.79p 400.82p 402.13p 544349
29/12/2010 401.15p 409.35p 400.16p 402.13p 797019
24/12/2010 407.38p 407.38p 397.87p 398.85p 58935
23/12/2010 403.12p 409.35p 399.18p 400.16p 273708
22/12/2010 399.51p 405.41p 398.20p 404.76p 111260
21/12/2010 403.44p 405.08p 399.84p 400.49p 187017
20/12/2010 399.51p 406.72p 399.51p 403.44p 367924
17/12/2010 398.85p 411.03p 397.54p 410.99p 522456
16/12/2010 388.03p 402.46p 387.37p 399.84p 427624
15/12/2010 406.72p 406.72p 398.20p 400.16p 338070
14/12/2010 402.79p 408.36p 400.16p 405.41p 294927
13/12/2010 409.35p 412.98p 398.85p 404.76p 508903
10/12/2010 410.00p 414.60p 408.04p 410.33p 422954
09/12/2010 392.95p 418.53p 390.32p 411.64p 863383
08/12/2010 390.98p 393.52p 390.65p 391.64p 175901
07/12/2010 396.88p 396.88p 390.32p 394.26p 309720
06/12/2010 395.57p 398.20p 391.96p 393.93p 428772
03/12/2010 389.67p 400.82p 387.04p 398.20p 430980
02/12/2010 385.73p 392.29p 380.81p 390.98p 241442
01/12/2010 381.14p 381.80p 370.64p 380.48p 741100
30/11/2010 377.86p 382.45p 376.88p 376.88p 603312
29/11/2010 370.97p 381.80p 370.64p 378.84p 433257
26/11/2010 357.20p 373.92p 356.87p 373.27p 502445
25/11/2010 354.57p 357.52p 351.95p 357.52p 228936
24/11/2010 344.07p 355.88p 343.42p 353.92p 441301
23/11/2010 344.40p 348.99p 341.78p 345.71p 277600
22/11/2010 343.09p 345.71p 340.40p 343.42p 298458
19/11/2010 339.81p 345.06p 339.15p 342.43p 392262
18/11/2010 340.79p 343.09p 339.96p 340.47p 1100448
17/11/2010 337.84p 342.43p 337.84p 341.12p 1549950
16/11/2010 346.04p 346.04p 338.83p 338.83p 144712
15/11/2010 343.09p 347.11p 343.09p 346.37p 160704
12/11/2010 341.12p 344.40p 335.22p 344.07p 151096
11/11/2010 342.11p 344.07p 340.47p 342.43p 199279
10/11/2010 349.32p 349.32p 343.09p 343.09p 459328
09/11/2010 345.39p 348.34p 341.40p 348.34p 157419
08/11/2010 346.37p 348.29p 341.45p 345.71p 146113
05/11/2010 347.68p 349.98p 344.07p 346.04p 233269
04/11/2010 347.68p 347.68p 337.84p 347.03p 589952
03/11/2010 347.68p 347.68p 342.76p 343.75p 312220
02/11/2010 350.31p 352.28p 346.67p 349.98p 354067
01/11/2010 349.65p 350.96p 342.76p 349.98p 271740
29/10/2010 345.39p 346.70p 343.09p 344.73p 183087
28/10/2010 341.78p 348.01p 341.12p 346.04p 543562
27/10/2010 341.12p 344.07p 341.12p 342.11p 252193
26/10/2010 343.09p 347.68p 341.12p 341.78p 262191
25/10/2010 340.47p 346.37p 340.47p 345.39p 173406
22/10/2010 337.84p 341.12p 335.87p 340.14p 185791
21/10/2010 338.50p 338.50p 335.22p 336.86p 508624
20/10/2010 343.75p 343.75p 334.56p 338.50p 361189
19/10/2010 331.61p 343.42p 329.97p 343.42p 563582
18/10/2010 329.64p 329.64p 324.72p 326.03p 1089837
15/10/2010 329.97p 332.59p 325.38p 327.74p 176648
14/10/2010 339.81p 344.40p 322.75p 329.31p 1883411
13/10/2010 336.86p 341.78p 333.25p 338.83p 639810
12/10/2010 328.33p 335.55p 323.28p 334.56p 894285

*Close Price adjusted for both dividends and splits