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
18/11/2014 178.00p 183.06p 178.00p 178.00p 2785
17/11/2014 175.00p 184.50p 175.00p 177.00p 120469
14/11/2014 175.00p 180.00p 175.00p 175.00p 16577
13/11/2014 175.00p 183.00p 175.00p 175.00p 13242
12/11/2014 180.00p 184.75p 176.35p 178.00p 15263
11/11/2014 180.00p 185.00p 180.00p 181.00p 55969
10/11/2014 183.00p 183.90p 180.00p 183.50p 33656
07/11/2014 180.00p 183.90p 175.00p 183.50p 56603
06/11/2014 185.00p 187.00p 180.50p 182.50p 15672
05/11/2014 187.00p 189.75p 181.71p 189.75p 5509
04/11/2014 180.00p 185.00p 180.00p 180.00p 7902
03/11/2014 187.00p 187.07p 184.88p 185.00p 8446
31/10/2014 187.50p 187.50p 181.00p 184.88p 17985
30/10/2014 182.20p 189.75p 182.20p 186.00p 8278
29/10/2014 189.75p 189.75p 182.50p 189.75p 180345
28/10/2014 183.50p 187.75p 181.00p 186.37p 17658
27/10/2014 187.00p 192.25p 180.00p 180.00p 76614
24/10/2014 191.50p 193.00p 187.90p 193.00p 15305
23/10/2014 192.00p 192.00p 187.80p 189.63p 7325
22/10/2014 185.00p 190.00p 181.25p 188.00p 54126
21/10/2014 182.25p 185.00p 181.00p 185.00p 30727
20/10/2014 180.00p 183.00p 173.84p 183.00p 8619
17/10/2014 180.00p 180.00p 173.25p 179.25p 17229
16/10/2014 173.25p 177.03p 170.00p 176.75p 34383
15/10/2014 180.25p 181.00p 177.63p 178.38p 12000
14/10/2014 180.00p 182.00p 172.00p 181.00p 179369
13/10/2014 184.50p 187.75p 180.50p 180.50p 19703
10/10/2014 190.00p 190.00p 185.25p 190.00p 43940
09/10/2014 192.00p 192.00p 186.40p 189.50p 6613
08/10/2014 191.50p 192.00p 186.56p 188.50p 26400
07/10/2014 192.00p 192.00p 186.80p 191.75p 44124
06/10/2014 192.00p 192.00p 185.00p 190.00p 24149
03/10/2014 190.00p 190.00p 185.00p 185.00p 1645
02/10/2014 187.01p 193.00p 186.25p 187.50p 44664
01/10/2014 192.50p 193.00p 189.73p 193.00p 39667
30/09/2014 189.25p 192.00p 189.25p 190.00p 28887
29/09/2014 187.25p 193.00p 187.25p 193.00p 34698
26/09/2014 192.00p 192.00p 188.00p 188.00p 2882
25/09/2014 183.00p 193.00p 183.00p 192.75p 30644
24/09/2014 187.00p 187.00p 185.00p 185.00p 564
23/09/2014 186.25p 194.00p 174.18p 182.00p 606265
22/09/2014 186.50p 193.00p 186.50p 188.00p 17479
19/09/2014 191.50p 191.50p 185.50p 187.00p 35392
18/09/2014 192.00p 192.00p 189.75p 189.75p 64823
17/09/2014 194.00p 194.00p 185.50p 192.00p 6163
16/09/2014 193.25p 193.50p 188.60p 193.00p 82162
15/09/2014 193.00p 193.25p 187.44p 193.25p 76448
12/09/2014 195.00p 195.00p 193.75p 193.75p 2187
11/09/2014 195.00p 195.00p 193.51p 195.00p 6984
10/09/2014 197.00p 197.00p 190.90p 195.00p 240473
09/09/2014 197.00p 197.00p 190.75p 195.00p 27646
08/09/2014 193.00p 194.38p 190.70p 194.00p 334410
05/09/2014 195.00p 195.00p 192.00p 192.00p 95409
04/09/2014 197.00p 197.00p 193.00p 193.00p 36428
03/09/2014 190.25p 194.19p 190.25p 193.75p 25995
02/09/2014 191.00p 195.00p 191.00p 193.12p 56514
01/09/2014 194.75p 195.23p 191.75p 194.50p 53070
29/08/2014 195.00p 195.92p 194.00p 195.00p 83961
28/08/2014 197.75p 198.00p 192.25p 195.00p 179609
27/08/2014 193.75p 202.56p 193.10p 197.50p 273155
26/08/2014 190.75p 194.00p 190.53p 194.00p 173736
22/08/2014 190.00p 191.28p 189.00p 190.00p 288055
21/08/2014 186.00p 188.75p 186.00p 188.75p 295789
20/08/2014 189.75p 192.00p 186.96p 192.00p 63704
19/08/2014 187.00p 193.50p 186.50p 193.50p 77499
18/08/2014 186.00p 187.00p 181.72p 187.00p 161487
15/08/2014 186.75p 186.75p 181.75p 185.00p 117337
14/08/2014 184.00p 186.02p 184.00p 184.00p 33775
13/08/2014 184.88p 185.50p 181.00p 182.00p 8980
12/08/2014 185.00p 185.50p 182.00p 185.50p 40020
11/08/2014 184.38p 184.38p 179.66p 181.00p 10713
08/08/2014 180.00p 185.00p 180.00p 185.00p 14108
07/08/2014 180.25p 183.06p 177.75p 182.00p 18974
06/08/2014 189.50p 191.95p 178.53p 185.00p 68899
05/08/2014 191.50p 191.50p 187.84p 188.50p 122444
04/08/2014 183.75p 195.31p 180.97p 190.00p 1296738
01/08/2014 177.75p 187.00p 177.25p 187.00p 104476
31/07/2014 181.75p 184.58p 180.00p 180.00p 65386
30/07/2014 181.75p 184.90p 181.50p 183.25p 114144
29/07/2014 179.00p 183.00p 178.00p 182.00p 166196
28/07/2014 180.00p 182.20p 177.70p 178.00p 122714
25/07/2014 178.25p 179.23p 176.00p 178.00p 82520
24/07/2014 179.75p 181.00p 175.55p 179.25p 115986
23/07/2014 175.00p 179.98p 170.00p 177.25p 229266
22/07/2014 170.00p 174.75p 167.86p 170.00p 5266094
21/07/2014 171.00p 171.00p 165.00p 168.00p 258624
18/07/2014 165.00p 169.38p 165.00p 166.00p 48329
17/07/2014 168.25p 168.25p 166.88p 166.88p 8
16/07/2014 167.00p 167.00p 165.25p 167.00p 10334
15/07/2014 168.85p 168.85p 165.93p 167.50p 18183
14/07/2014 168.00p 168.65p 164.75p 168.00p 0
11/07/2014 168.00p 168.65p 164.75p 168.50p 66244
10/07/2014 168.00p 168.00p 164.75p 164.75p 7869
09/07/2014 167.75p 167.75p 165.00p 167.12p 8889
08/07/2014 165.00p 169.16p 165.00p 165.00p 17048
07/07/2014 166.00p 172.75p 165.00p 169.00p 11126
04/07/2014 169.25p 170.00p 166.94p 167.00p 63480
03/07/2014 170.00p 170.75p 166.59p 170.00p 230088
02/07/2014 165.75p 169.00p 165.54p 166.00p 18273
01/07/2014 167.25p 169.00p 166.97p 169.00p 87664
30/06/2014 163.50p 167.50p 163.50p 167.50p 734
27/06/2014 166.25p 166.50p 164.00p 165.00p 541598
26/06/2014 164.00p 166.13p 164.00p 166.13p 5237
25/06/2014 170.00p 170.00p 165.00p 165.00p 249682
24/06/2014 168.75p 170.00p 167.85p 169.50p 215390
23/06/2014 170.00p 172.00p 167.97p 169.00p 100719
20/06/2014 169.75p 171.00p 163.25p 168.00p 1787015
19/06/2014 168.00p 174.75p 167.00p 170.00p 74785
18/06/2014 172.00p 173.00p 169.00p 169.75p 76045
17/06/2014 172.50p 175.00p 170.00p 172.00p 571765
16/06/2014 175.00p 175.00p 171.75p 175.00p 51757
13/06/2014 172.25p 174.75p 168.50p 172.00p 34846
12/06/2014 173.75p 174.00p 172.16p 173.25p 40687
11/06/2014 172.00p 175.25p 171.00p 173.75p 301295
10/06/2014 170.00p 170.00p 169.50p 169.75p 160127
09/06/2014 169.75p 170.00p 169.00p 170.00p 52253
06/06/2014 167.25p 170.00p 167.24p 169.75p 142248
05/06/2014 166.25p 170.00p 166.00p 169.25p 50976
04/06/2014 168.00p 171.50p 168.00p 170.00p 339527
03/06/2014 168.00p 172.00p 167.00p 171.50p 227910
02/06/2014 168.75p 170.44p 167.25p 170.00p 142770
30/05/2014 165.00p 167.00p 163.50p 166.50p 413372
29/05/2014 162.25p 167.00p 162.00p 166.00p 148423
28/05/2014 162.00p 165.00p 160.25p 165.00p 34703
27/05/2014 165.00p 167.25p 162.00p 162.00p 75290
23/05/2014 163.25p 168.00p 163.25p 168.00p 1502
22/05/2014 163.75p 166.00p 161.75p 165.00p 19340
21/05/2014 157.50p 172.00p 155.42p 166.00p 165071
20/05/2014 158.50p 161.50p 156.00p 159.25p 979194
19/05/2014 160.00p 163.50p 159.60p 160.00p 46500
16/05/2014 163.00p 164.75p 162.00p 162.50p 36175
15/05/2014 166.00p 166.88p 164.00p 164.75p 28967
14/05/2014 166.32p 166.88p 166.32p 166.88p 2447
13/05/2014 168.00p 170.00p 167.00p 167.00p 106180
12/05/2014 165.00p 170.00p 165.00p 170.00p 8128
09/05/2014 165.25p 170.00p 165.00p 165.00p 36493
08/05/2014 170.00p 170.00p 166.04p 170.00p 22014
07/05/2014 169.00p 169.76p 166.25p 169.00p 65476
06/05/2014 174.00p 174.00p 168.00p 168.00p 33264
02/05/2014 170.00p 174.00p 169.50p 173.50p 34259
01/05/2014 169.00p 170.00p 165.00p 165.00p 20509
30/04/2014 167.50p 168.50p 165.00p 168.50p 1364067
29/04/2014 168.00p 168.00p 166.00p 166.88p 105961
28/04/2014 170.00p 170.00p 167.40p 167.50p 377927
25/04/2014 168.00p 170.00p 167.00p 168.00p 194637
24/04/2014 174.00p 174.00p 164.00p 168.00p 1458924
23/04/2014 179.75p 179.75p 173.00p 173.13p 50266
22/04/2014 172.00p 178.32p 172.00p 172.00p 27709
17/04/2014 174.73p 176.13p 172.87p 176.13p 1980
16/04/2014 175.00p 176.00p 170.60p 173.00p 625643
15/04/2014 180.00p 180.00p 175.00p 176.00p 57918
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