Mcbride (MCB) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mcbride

Date Open High Low Close* Volume
22/12/2020 82.20p 82.80p 80.45p 82.60p 184159
21/12/2020 80.20p 82.80p 78.20p 80.40p 146462
18/12/2020 80.40p 82.00p 79.40p 81.00p 112522
17/12/2020 79.40p 81.77p 79.20p 79.20p 161042
16/12/2020 76.60p 85.40p 76.16p 80.00p 398797
15/12/2020 76.60p 76.60p 73.66p 75.80p 498797
14/12/2020 74.00p 77.00p 72.00p 77.00p 121547
11/12/2020 72.60p 76.00p 70.60p 76.00p 315676
10/12/2020 73.00p 74.80p 71.60p 74.60p 289957
09/12/2020 72.20p 73.40p 71.28p 73.00p 265849
08/12/2020 71.20p 73.20p 71.10p 72.00p 128919
07/12/2020 73.80p 74.87p 70.20p 73.00p 405990
04/12/2020 71.20p 74.48p 70.20p 70.80p 1103450
03/12/2020 65.80p 66.20p 65.74p 66.00p 248196
02/12/2020 66.20p 67.10p 64.20p 66.00p 213560
01/12/2020 67.20p 68.60p 65.00p 66.00p 258409
30/11/2020 65.00p 68.60p 65.00p 66.80p 317605
27/11/2020 63.40p 66.00p 63.40p 66.00p 132188
26/11/2020 63.00p 64.80p 63.00p 64.80p 288106
25/11/2020 62.20p 64.02p 62.20p 64.00p 278483
24/11/2020 62.20p 64.00p 60.82p 62.40p 605043
23/11/2020 66.20p 68.80p 60.37p 61.00p 1056684
20/11/2020 66.80p 68.20p 65.80p 65.80p 218169
19/11/2020 66.40p 66.80p 65.80p 65.80p 40556
18/11/2020 66.00p 66.40p 66.00p 66.00p 52096
17/11/2020 66.00p 67.00p 65.80p 65.80p 143005
16/11/2020 66.20p 66.80p 65.40p 66.00p 253346
13/11/2020 65.60p 66.40p 64.78p 66.20p 49568
12/11/2020 64.20p 65.32p 64.00p 64.60p 105096
10/11/2020 65.20p 67.20p 65.13p 66.00p 338036
09/11/2020 65.60p 66.80p 64.00p 65.60p 345003
06/11/2020 66.00p 66.80p 64.00p 66.00p 210188
05/11/2020 67.00p 67.00p 64.80p 66.20p 127735
04/11/2020 65.20p 66.00p 65.10p 65.40p 156123
03/11/2020 63.80p 66.80p 63.00p 65.20p 353341
02/11/2020 63.60p 65.00p 62.44p 64.00p 358730
30/10/2020 60.20p 61.40p 60.00p 61.40p 78142
29/10/2020 61.20p 63.60p 60.45p 61.00p 145864
28/10/2020 61.00p 62.02p 60.30p 61.00p 20352
27/10/2020 64.00p 64.00p 60.00p 64.00p 62023
26/10/2020 62.20p 64.40p 61.07p 61.40p 68501
23/10/2020 65.60p 66.80p 61.20p 61.60p 278102
22/10/2020 61.80p 65.40p 61.07p 65.40p 289900
21/10/2020 61.80p 62.00p 60.60p 62.00p 215824
20/10/2020 60.40p 61.70p 60.40p 60.40p 13103
19/10/2020 61.00p 63.51p 60.53p 61.60p 102256
16/10/2020 60.60p 62.60p 60.00p 61.60p 189288
15/10/2020 60.80p 62.00p 59.00p 60.00p 551746
14/10/2020 60.80p 61.20p 60.80p 61.00p 20710
13/10/2020 61.00p 61.80p 60.82p 61.80p 34715
12/10/2020 61.20p 61.80p 60.60p 61.80p 50372
09/10/2020 61.40p 60.90p 60.00p 60.90p 11235
08/10/2020 61.40p 61.80p 59.77p 60.20p 124001
07/10/2020 61.40p 62.00p 59.60p 61.20p 73654
06/10/2020 60.20p 61.35p 59.00p 60.20p 1116693
05/10/2020 60.20p 60.67p 59.20p 60.00p 35401
02/10/2020 61.00p 61.46p 60.00p 60.40p 127333
01/10/2020 61.00p 62.18p 60.80p 61.00p 246299
30/09/2020 61.40p 64.80p 60.00p 61.00p 626255
29/09/2020 60.20p 60.20p 59.00p 60.00p 162520
28/09/2020 60.40p 62.80p 59.48p 60.40p 58149
25/09/2020 60.60p 61.00p 59.63p 61.00p 69685
24/09/2020 60.40p 60.82p 59.00p 60.00p 90727
23/09/2020 61.00p 61.60p 60.20p 60.20p 49692
22/09/2020 61.00p 63.00p 60.60p 60.60p 42172
21/09/2020 60.40p 62.40p 60.38p 60.60p 136174
18/09/2020 60.40p 64.00p 60.24p 60.60p 215774
17/09/2020 62.00p 62.00p 60.00p 60.40p 97320
16/09/2020 62.20p 64.20p 60.75p 62.00p 153686
15/09/2020 62.60p 63.08p 61.26p 62.00p 173617
14/09/2020 62.00p 63.18p 60.64p 62.00p 83414
11/09/2020 62.20p 64.20p 61.60p 61.60p 49105
10/09/2020 63.00p 64.00p 59.69p 63.40p 327485
09/09/2020 63.20p 64.12p 62.00p 62.00p 372534
08/09/2020 67.00p 69.80p 62.20p 62.80p 561126
07/09/2020 60.00p 66.40p 60.00p 65.80p 618539
04/09/2020 59.40p 62.60p 58.40p 60.70p 666799
03/09/2020 60.00p 60.00p 58.00p 58.00p 3373279
02/09/2020 60.00p 60.00p 58.48p 60.00p 96055
01/09/2020 60.00p 60.00p 58.40p 58.40p 129213
31/08/2020 60.00p 60.00p 58.00p 60.00p 853719
28/08/2020 60.00p 60.00p 58.00p 60.00p 853719
27/08/2020 60.00p 60.00p 59.00p 59.40p 84241
26/08/2020 60.00p 60.00p 59.20p 59.20p 5119
25/08/2020 58.20p 60.00p 58.20p 59.40p 22656
24/08/2020 59.60p 59.80p 58.16p 59.20p 23949
21/08/2020 59.60p 59.80p 58.20p 59.40p 36306
20/08/2020 59.80p 60.14p 58.57p 59.50p 140644
19/08/2020 60.00p 60.00p 59.55p 60.00p 114716
18/08/2020 63.00p 63.00p 59.90p 60.00p 181990
17/08/2020 60.00p 62.20p 59.20p 61.10p 297813
14/08/2020 60.60p 61.80p 59.49p 60.20p 491248
13/08/2020 62.00p 62.51p 59.80p 60.80p 302366
12/08/2020 59.80p 60.88p 59.18p 59.60p 65320
11/08/2020 60.20p 60.20p 58.57p 59.80p 189597
10/08/2020 59.60p 59.80p 59.14p 59.80p 41120
07/08/2020 60.60p 60.80p 58.80p 59.50p 60165
06/08/2020 59.80p 61.80p 59.34p 60.00p 38495
05/08/2020 59.80p 60.00p 59.63p 60.00p 73640
04/08/2020 59.40p 60.00p 59.20p 59.70p 155624
03/08/2020 60.00p 60.00p 57.04p 59.00p 79886
31/07/2020 59.80p 60.00p 58.66p 60.00p 54125
30/07/2020 59.80p 60.29p 58.24p 59.80p 139105
29/07/2020 59.80p 60.00p 57.60p 60.00p 118134
28/07/2020 60.00p 61.00p 59.37p 60.00p 413017
27/07/2020 60.00p 60.00p 58.98p 59.80p 129280
24/07/2020 60.00p 61.00p 58.00p 58.00p 63022
23/07/2020 58.00p 60.80p 58.00p 60.00p 139576
22/07/2020 62.20p 62.20p 58.60p 58.60p 36700
21/07/2020 58.40p 61.00p 58.40p 60.00p 28420
20/07/2020 61.00p 62.13p 57.82p 60.00p 493934
17/07/2020 61.60p 62.00p 59.40p 61.00p 196457
16/07/2020 59.80p 61.60p 59.80p 60.80p 171325
15/07/2020 61.20p 63.00p 61.00p 62.00p 249356
14/07/2020 62.40p 64.28p 60.40p 62.40p 499192
13/07/2020 59.40p 61.13p 58.00p 60.00p 671202
10/07/2020 61.20p 61.85p 60.00p 60.00p 186590
09/07/2020 61.80p 61.80p 60.00p 61.00p 149243
08/07/2020 61.60p 61.80p 60.40p 61.80p 188293
07/07/2020 62.60p 63.40p 61.18p 63.40p 140798
06/07/2020 61.60p 61.80p 60.37p 61.40p 101630
03/07/2020 61.00p 61.00p 60.10p 61.00p 88009
02/07/2020 60.00p 61.00p 60.00p 61.00p 137797
29/06/2020 61.20p 62.80p 59.80p 60.40p 130747
26/06/2020 62.40p 64.20p 61.00p 61.00p 76316
25/06/2020 61.20p 65.60p 61.20p 62.20p 134756
24/06/2020 62.20p 64.00p 60.80p 60.80p 113869
23/06/2020 63.80p 64.00p 62.20p 63.40p 266209
22/06/2020 65.00p 65.80p 62.00p 64.50p 117427
19/06/2020 66.00p 66.80p 63.80p 63.80p 587155
18/06/2020 66.60p 66.80p 65.20p 66.00p 95392
17/06/2020 69.80p 69.80p 65.40p 66.40p 75360
16/06/2020 67.60p 70.00p 65.60p 69.00p 182978
15/06/2020 63.20p 65.40p 63.20p 65.40p 142846
12/06/2020 66.40p 67.33p 63.60p 65.20p 216665
11/06/2020 66.00p 66.00p 62.50p 64.40p 183118
10/06/2020 68.00p 68.00p 62.00p 66.00p 395654
09/06/2020 69.40p 69.60p 67.40p 67.60p 209442
08/06/2020 67.80p 79.40p 66.81p 68.00p 718254
05/06/2020 64.60p 66.00p 64.40p 65.80p 594626
04/06/2020 67.00p 68.20p 64.60p 65.00p 288101
03/06/2020 68.60p 69.00p 66.09p 67.00p 523291
02/06/2020 66.00p 69.00p 63.40p 68.00p 492397
01/06/2020 59.60p 68.55p 58.20p 66.00p 1853049
28/05/2020 58.20p 60.05p 56.00p 58.80p 60079
27/05/2020 61.00p 61.05p 58.20p 58.20p 151066
26/05/2020 62.00p 62.00p 59.60p 60.00p 71267
22/05/2020 61.00p 61.00p 59.35p 61.00p 206528
21/05/2020 61.60p 61.60p 60.40p 61.00p 230703
20/05/2020 62.80p 63.24p 60.00p 60.00p 223614
19/05/2020 63.00p 67.40p 60.60p 61.80p 666595
18/05/2020 57.80p 57.80p 56.42p 57.40p 10781
15/05/2020 57.00p 57.94p 56.20p 57.30p 6250
14/05/2020 57.40p 58.60p 57.40p 58.20p 37924
13/05/2020 58.60p 59.00p 58.00p 59.00p 113782
12/05/2020 58.00p 59.00p 57.69p 59.00p 116556
11/05/2020 59.00p 59.00p 57.91p 59.00p 145599
08/05/2020 59.00p 59.00p 57.60p 58.20p 64284
07/05/2020 59.00p 59.00p 57.60p 58.20p 64284
06/05/2020 58.80p 59.00p 58.00p 58.00p 27011
05/05/2020 58.80p 59.00p 58.00p 58.40p 116030
01/05/2020 59.00p 59.50p 58.75p 59.00p 27976
30/04/2020 59.00p 59.51p 58.02p 59.00p 171052
29/04/2020 59.00p 59.40p 58.49p 59.00p 237932
28/04/2020 59.00p 59.00p 58.01p 58.40p 74158
27/04/2020 59.80p 59.80p 58.20p 59.00p 27623
24/04/2020 58.80p 60.00p 57.43p 60.00p 62642
23/04/2020 60.60p 60.60p 58.00p 58.00p 142324
22/04/2020 59.00p 59.80p 58.80p 59.00p 114584
21/04/2020 59.00p 59.80p 58.80p 59.30p 236811
20/04/2020 60.00p 60.00p 58.06p 59.40p 147654
17/04/2020 59.00p 60.00p 58.80p 60.00p 14550
16/04/2020 60.20p 60.20p 59.29p 60.00p 34421
15/04/2020 60.60p 60.60p 58.80p 58.80p 15380
14/04/2020 60.60p 60.60p 55.60p 60.60p 75888
09/04/2020 59.20p 60.00p 58.00p 60.00p 94274
08/04/2020 57.40p 59.80p 57.40p 59.00p 13338
07/04/2020 57.20p 60.00p 56.60p 57.00p 41949
06/04/2020 56.20p 57.70p 56.00p 57.00p 18267
03/04/2020 56.20p 57.69p 55.90p 57.00p 6224
02/04/2020 55.60p 59.10p 55.20p 56.40p 75076
01/04/2020 55.60p 58.61p 55.60p 56.20p 69984
31/03/2020 60.40p 60.40p 55.10p 57.00p 115488
30/03/2020 60.10p 61.60p 57.10p 58.70p 36613
27/03/2020 58.00p 60.00p 57.00p 57.50p 78832
26/03/2020 57.00p 60.50p 57.00p 57.20p 14066
25/03/2020 60.90p 61.30p 57.43p 58.80p 73098
24/03/2020 60.90p 60.90p 57.10p 59.00p 156136
23/03/2020 59.00p 61.15p 57.32p 59.00p 93526
20/03/2020 63.00p 63.00p 57.50p 57.50p 355322
19/03/2020 62.60p 62.60p 59.10p 61.20p 74577
18/03/2020 62.00p 62.00p 59.11p 60.00p 69727
17/03/2020 58.90p 60.90p 58.08p 60.00p 512826
16/03/2020 64.90p 64.90p 57.00p 60.50p 105884
13/03/2020 65.10p 63.88p 60.74p 63.35p 11508
12/03/2020 65.10p 65.50p 60.90p 62.00p 658381
11/03/2020 66.00p 66.00p 64.82p 65.00p 62819
10/03/2020 68.70p 69.10p 65.00p 65.00p 156464
09/03/2020 67.50p 68.00p 66.10p 67.70p 515460
06/03/2020 68.80p 68.80p 67.33p 67.60p 68891

*Close Price adjusted for both dividends and splits