Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
McColl's Retail Group (MCLS) Share Price
Personal & Household Goods Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/10/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 11/10/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 10/10/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 07/10/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 06/10/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 05/10/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 04/10/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 03/10/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 30/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 29/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 28/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 27/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 26/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 23/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 22/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 21/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 20/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 16/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 15/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 14/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 13/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 12/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 09/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 08/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 07/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 06/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 05/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 02/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 01/09/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 31/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 30/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 26/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 25/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 24/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 23/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 22/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 19/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 18/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 17/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 16/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 15/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 12/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 11/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 10/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 09/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 08/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 05/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 04/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 03/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 02/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 01/08/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 29/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 28/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 27/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 26/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 25/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 22/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 21/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 20/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 19/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 18/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 15/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 14/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 13/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 12/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 11/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 08/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 07/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 06/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 05/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 04/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 01/07/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 30/06/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 29/06/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 28/06/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 27/06/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 24/06/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 23/06/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 22/06/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 21/06/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 20/06/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 17/06/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 16/06/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 15/06/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 14/06/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 13/06/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 10/06/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 09/06/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 08/06/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 07/06/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 06/06/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 01/06/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 31/05/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 27/05/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 26/05/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 25/05/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 24/05/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 23/05/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 20/05/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 19/05/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 18/05/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 17/05/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 16/05/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 13/05/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 12/05/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 11/05/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 10/05/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 09/05/2022 | 1.00p | 1.68p | 1.68p | 1.68p | 0 |
| 06/05/2022 | 1.00p | 2.17p | 0.51p | 1.68p | 139939920 |
| 05/05/2022 | 1.13p | 1.30p | 0.90p | 1.15p | 14681240 |
| 04/05/2022 | 1.00p | 1.42p | 0.85p | 1.24p | 28559216 |
| 03/05/2022 | 0.80p | 1.01p | 0.60p | 0.94p | 22749602 |
| 02/05/2022 | 1.50p | 1.50p | 0.90p | 0.90p | 20883815 |
| 29/04/2022 | 1.50p | 1.50p | 0.90p | 0.90p | 20883816 |
| 28/04/2022 | 1.30p | 1.50p | 1.00p | 1.24p | 30660770 |
| 27/04/2022 | 1.25p | 1.50p | 0.78p | 1.25p | 104495552 |
| 26/04/2022 | 1.70p | 2.05p | 1.15p | 1.21p | 28193980 |
| 25/04/2022 | 2.80p | 3.00p | 1.59p | 1.78p | 77837040 |
| 22/04/2022 | 4.01p | 4.40p | 3.60p | 3.95p | 4626252 |
| 21/04/2022 | 4.51p | 5.13p | 3.94p | 4.13p | 4299026 |
| 20/04/2022 | 4.50p | 5.98p | 3.81p | 4.76p | 7417839 |
| 19/04/2022 | 3.65p | 4.99p | 3.60p | 4.33p | 5707571 |
| 18/04/2022 | 3.44p | 4.00p | 3.19p | 3.75p | 3475808 |
| 15/04/2022 | 3.44p | 4.00p | 3.19p | 3.75p | 3475808 |
| 14/04/2022 | 3.44p | 4.00p | 3.19p | 3.75p | 3475808 |
| 13/04/2022 | 3.50p | 3.70p | 3.00p | 3.33p | 2206698 |
| 12/04/2022 | 2.90p | 3.99p | 2.50p | 3.40p | 4688952 |
| 11/04/2022 | 3.19p | 3.40p | 2.60p | 2.80p | 3054480 |
| 08/04/2022 | 3.22p | 3.80p | 2.50p | 3.18p | 8884915 |
| 07/04/2022 | 2.42p | 3.99p | 2.12p | 3.22p | 29935720 |
| 06/04/2022 | 2.10p | 2.42p | 1.95p | 2.00p | 3284569 |
| 05/04/2022 | 2.29p | 2.49p | 2.00p | 2.06p | 3780929 |
| 04/04/2022 | 2.39p | 2.78p | 2.00p | 2.35p | 4456518 |
| 01/04/2022 | 2.01p | 2.47p | 1.81p | 2.39p | 6715307 |
| 31/03/2022 | 2.00p | 2.24p | 1.89p | 2.07p | 1955515 |
| 30/03/2022 | 1.96p | 2.35p | 1.90p | 2.05p | 2735690 |
| 29/03/2022 | 2.10p | 2.24p | 1.94p | 2.05p | 3583827 |
| 28/03/2022 | 2.26p | 2.49p | 2.00p | 2.10p | 4857109 |
| 25/03/2022 | 1.61p | 2.49p | 1.55p | 2.19p | 9397037 |
| 24/03/2022 | 2.11p | 2.17p | 1.70p | 1.80p | 15150344 |
| 23/03/2022 | 2.38p | 2.50p | 1.91p | 2.05p | 2037718 |
| 22/03/2022 | 1.95p | 2.50p | 1.94p | 2.07p | 2409955 |
| 21/03/2022 | 1.95p | 2.08p | 1.78p | 2.02p | 2991852 |
| 18/03/2022 | 2.17p | 2.18p | 1.82p | 2.00p | 1070480 |
| 17/03/2022 | 2.10p | 2.50p | 1.98p | 2.24p | 957064 |
| 16/03/2022 | 2.10p | 2.38p | 1.81p | 2.13p | 2756519 |
| 15/03/2022 | 2.16p | 2.30p | 1.80p | 2.00p | 1629052 |
| 14/03/2022 | 1.76p | 2.44p | 1.75p | 2.10p | 3875920 |
| 11/03/2022 | 2.01p | 2.30p | 1.75p | 2.00p | 7459790 |
| 10/03/2022 | 2.02p | 2.39p | 1.61p | 2.18p | 11483075 |
| 09/03/2022 | 2.49p | 2.86p | 2.10p | 2.33p | 3456627 |
| 08/03/2022 | 2.90p | 3.00p | 2.10p | 2.45p | 14898616 |
| 07/03/2022 | 1.80p | 3.20p | 1.70p | 2.35p | 27999366 |
| 04/03/2022 | 1.90p | 1.91p | 1.30p | 1.55p | 14673903 |
| 03/03/2022 | 1.80p | 2.26p | 1.52p | 1.65p | 18331332 |
| 02/03/2022 | 1.95p | 2.37p | 1.06p | 1.53p | 56405364 |
| 01/03/2022 | 2.50p | 3.18p | 2.00p | 2.00p | 22480488 |
| 28/02/2022 | 4.90p | 4.90p | 2.35p | 2.35p | 34732988 |
| 25/02/2022 | 7.00p | 7.48p | 6.64p | 7.00p | 830354 |
| 24/02/2022 | 6.60p | 7.44p | 5.89p | 7.25p | 3834352 |
| 23/02/2022 | 8.10p | 8.10p | 6.64p | 7.15p | 4153008 |
| 22/02/2022 | 7.52p | 8.00p | 6.82p | 7.60p | 1264888 |
| 21/02/2022 | 8.00p | 8.20p | 7.70p | 7.90p | 2668295 |
| 18/02/2022 | 7.90p | 8.50p | 7.42p | 7.98p | 5868503 |
| 17/02/2022 | 7.22p | 8.18p | 7.22p | 7.73p | 3015093 |
| 16/02/2022 | 7.10p | 7.98p | 6.72p | 7.70p | 4394180 |
| 15/02/2022 | 6.30p | 8.50p | 6.30p | 7.00p | 5633842 |
| 14/02/2022 | 6.40p | 6.98p | 6.02p | 6.30p | 9859389 |
| 11/02/2022 | 6.22p | 6.62p | 6.02p | 6.30p | 4396741 |
| 10/02/2022 | 6.50p | 7.00p | 6.35p | 6.55p | 3661256 |
| 09/02/2022 | 6.80p | 7.14p | 6.52p | 6.84p | 1598131 |
| 08/02/2022 | 7.00p | 7.14p | 6.80p | 6.98p | 1480894 |
| 07/02/2022 | 7.24p | 7.26p | 7.00p | 7.14p | 1274348 |
| 04/02/2022 | 7.50p | 7.50p | 7.00p | 7.00p | 2791074 |
| 03/02/2022 | 7.30p | 7.66p | 7.19p | 7.30p | 1040449 |
| 02/02/2022 | 7.74p | 8.00p | 7.40p | 7.45p | 3438566 |
| 01/02/2022 | 7.82p | 8.98p | 7.70p | 8.00p | 1352792 |
| 31/01/2022 | 7.60p | 8.25p | 7.60p | 8.05p | 543194 |
| 28/01/2022 | 8.30p | 8.88p | 7.60p | 7.74p | 4541311 |
| 27/01/2022 | 8.50p | 9.00p | 8.00p | 8.70p | 1573499 |
| 26/01/2022 | 9.30p | 10.45p | 8.61p | 8.85p | 867343 |
| 25/01/2022 | 9.50p | 10.45p | 8.50p | 9.50p | 598884 |
| 24/01/2022 | 9.42p | 10.80p | 8.75p | 8.75p | 1237258 |
| 21/01/2022 | 9.80p | 10.30p | 9.30p | 9.45p | 2611006 |
| 20/01/2022 | 9.98p | 10.00p | 9.60p | 9.60p | 3106932 |
| 19/01/2022 | 10.20p | 10.50p | 9.60p | 10.40p | 2851799 |
| 18/01/2022 | 10.25p | 10.85p | 10.10p | 10.50p | 649947 |
| 17/01/2022 | 10.15p | 10.70p | 10.08p | 10.50p | 3323966 |
| 14/01/2022 | 11.05p | 11.70p | 9.45p | 10.18p | 6542666 |
| 13/01/2022 | 11.40p | 11.70p | 11.12p | 11.50p | 423455 |
| 12/01/2022 | 11.45p | 11.50p | 11.10p | 11.50p | 459035 |
| 10/01/2022 | 11.25p | 11.50p | 11.25p | 11.40p | 651105 |
| 07/01/2022 | 11.55p | 11.65p | 11.18p | 11.33p | 2736057 |
| 06/01/2022 | 11.60p | 11.75p | 11.05p | 11.25p | 1150165 |
| 05/01/2022 | 11.45p | 11.95p | 11.32p | 11.50p | 1130578 |
| 04/01/2022 | 11.60p | 12.00p | 11.05p | 11.68p | 2714655 |
| 31/12/2021 | 11.65p | 11.70p | 11.35p | 11.70p | 1599734 |
| 30/12/2021 | 11.20p | 11.61p | 11.05p | 11.60p | 397825 |
| 29/12/2021 | 11.65p | 11.95p | 11.05p | 11.50p | 1778666 |
| 24/12/2021 | 11.70p | 11.77p | 11.22p | 11.60p | 234151 |
*Close Price adjusted for both dividends and splits