Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/12/2009 445.43p 445.43p 438.21p 444.44p 105248
22/12/2009 438.87p 444.07p 431.40p 438.54p 69762
21/12/2009 440.84p 445.10p 435.26p 443.46p 56425
18/12/2009 431.00p 445.10p 431.00p 441.49p 274906
17/12/2009 432.31p 441.16p 426.40p 438.87p 268734
16/12/2009 427.72p 438.87p 427.72p 437.56p 165631
15/12/2009 433.29p 434.93p 424.44p 431.00p 2824704
14/12/2009 437.23p 437.23p 429.03p 434.93p 271792
11/12/2009 437.88p 437.88p 428.37p 432.96p 65498
10/12/2009 432.96p 436.03p 431.98p 435.92p 117715
09/12/2009 432.31p 438.21p 417.38p 432.96p 185951
08/12/2009 423.78p 431.65p 423.78p 430.67p 360175
07/12/2009 430.01p 430.55p 418.86p 427.72p 173390
04/12/2009 417.55p 435.92p 407.38p 431.00p 303764
03/12/2009 419.19p 425.42p 416.89p 421.48p 144570
02/12/2009 419.19p 421.57p 416.65p 419.84p 200535
01/12/2009 412.96p 422.14p 407.05p 421.48p 320290
30/11/2009 407.38p 419.84p 401.15p 407.71p 231115
27/11/2009 395.90p 406.40p 394.92p 405.41p 103136
26/11/2009 411.97p 413.54p 398.85p 400.82p 205332
25/11/2009 406.72p 420.50p 406.07p 415.25p 302165
24/11/2009 408.04p 416.89p 407.22p 408.04p 86033
23/11/2009 410.00p 417.59p 402.23p 407.05p 164287
20/11/2009 411.97p 415.58p 409.89p 411.97p 148762
19/11/2009 411.97p 414.92p 406.23p 409.68p 159156
18/11/2009 416.56p 419.89p 407.71p 410.33p 704133
17/11/2009 423.78p 423.78p 408.69p 410.66p 140375
16/11/2009 411.64p 422.14p 407.84p 422.14p 166209
13/11/2009 402.46p 413.28p 398.73p 411.97p 134020
12/11/2009 397.54p 407.71p 393.60p 403.44p 225849
11/11/2009 393.28p 397.87p 387.37p 396.88p 389417
10/11/2009 404.76p 409.35p 391.64p 393.60p 328096
09/11/2009 393.60p 413.28p 393.60p 405.74p 264167
06/11/2009 380.48p 406.40p 379.50p 397.87p 427085
05/11/2009 377.20p 383.44p 376.55p 383.44p 228586
04/11/2009 370.97p 382.12p 370.97p 378.19p 325541
03/11/2009 373.27p 374.58p 366.38p 372.28p 167881
02/11/2009 373.60p 376.88p 369.00p 370.97p 171095
30/10/2009 378.52p 379.83p 373.92p 377.86p 111901
29/10/2009 380.48p 381.14p 374.58p 376.55p 290639
28/10/2009 387.04p 387.04p 381.47p 383.76p 351285
27/10/2009 383.76p 385.73p 380.48p 385.08p 363329
26/10/2009 387.37p 389.34p 380.48p 382.12p 257417
23/10/2009 389.34p 395.57p 381.14p 383.44p 1161300
22/10/2009 391.31p 393.28p 382.45p 387.04p 254698
21/10/2009 393.28p 393.93p 389.01p 392.29p 465257
20/10/2009 396.56p 396.88p 392.29p 392.29p 523910
19/10/2009 401.48p 401.48p 393.93p 395.24p 348220
16/10/2009 400.16p 401.48p 397.21p 398.85p 290886
15/10/2009 409.02p 409.35p 388.68p 393.60p 677069
14/10/2009 404.76p 404.76p 399.18p 404.76p 442896
13/10/2009 405.41p 413.28p 398.20p 398.85p 816283
12/10/2009 410.33p 413.28p 403.77p 406.72p 232118
09/10/2009 419.84p 419.84p 407.38p 413.28p 212131
08/10/2009 421.16p 425.09p 408.36p 416.24p 386533
07/10/2009 403.44p 423.45p 403.44p 420.83p 1065090
06/10/2009 396.23p 402.13p 390.32p 400.16p 384882
05/10/2009 388.36p 394.26p 387.04p 392.62p 441614
02/10/2009 377.20p 391.96p 377.20p 391.31p 345996
01/10/2009 372.94p 381.14p 367.69p 380.48p 307474
30/09/2009 368.68p 371.63p 366.05p 369.66p 278844
29/09/2009 365.72p 370.97p 365.07p 369.33p 101984
28/09/2009 364.08p 369.99p 363.10p 367.36p 105655
25/09/2009 365.72p 369.00p 361.13p 367.36p 172537
24/09/2009 364.74p 371.30p 356.87p 363.10p 698701
23/09/2009 374.25p 376.55p 367.36p 367.36p 397628
22/09/2009 374.58p 375.56p 371.96p 371.96p 245132
21/09/2009 373.27p 379.17p 371.96p 373.27p 147544

*Close Price adjusted for both dividends and splits