Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
16/11/2018 126.00p 129.00p 126.00p 127.20p 2849
15/11/2018 125.80p 129.00p 124.77p 129.00p 33657
14/11/2018 122.80p 126.00p 122.80p 125.00p 379998
13/11/2018 118.20p 125.00p 118.20p 124.50p 73272
12/11/2018 124.60p 125.60p 122.02p 124.00p 142306
09/11/2018 126.40p 130.00p 120.80p 123.80p 155253
08/11/2018 129.40p 129.40p 125.20p 126.40p 31348
07/11/2018 125.20p 130.39p 125.20p 126.40p 240248
06/11/2018 126.60p 128.80p 125.40p 125.80p 572278
05/11/2018 131.40p 132.00p 128.84p 132.00p 60072
02/11/2018 131.20p 132.00p 129.00p 130.20p 27529
01/11/2018 127.20p 131.00p 126.20p 126.60p 64537
31/10/2018 125.00p 129.40p 125.00p 126.80p 30437
30/10/2018 125.00p 132.80p 125.00p 125.80p 47322
29/10/2018 131.60p 134.95p 125.00p 125.00p 13619
26/10/2018 132.60p 137.70p 131.20p 132.00p 551151
25/10/2018 136.40p 140.00p 133.74p 138.00p 262283
24/10/2018 139.80p 142.00p 135.00p 135.00p 73244
23/10/2018 136.80p 140.00p 131.47p 140.00p 22148
22/10/2018 133.20p 138.80p 129.02p 138.80p 26979
19/10/2018 125.20p 134.80p 125.20p 129.80p 55334
18/10/2018 134.80p 135.00p 125.60p 130.00p 23228
17/10/2018 133.20p 133.20p 128.00p 128.00p 57658
16/10/2018 125.00p 134.40p 125.00p 134.40p 62090
15/10/2018 127.00p 133.19p 126.93p 128.20p 14227
12/10/2018 125.60p 135.00p 125.60p 133.20p 57413
11/10/2018 129.40p 132.68p 128.20p 131.80p 25404
10/10/2018 131.40p 134.80p 128.40p 134.80p 139189
09/10/2018 133.80p 133.80p 126.60p 133.00p 14529
08/10/2018 134.80p 135.00p 130.40p 132.80p 29910
05/10/2018 133.00p 135.00p 130.00p 135.00p 27575
04/10/2018 135.80p 135.80p 128.00p 128.00p 17183
03/10/2018 139.00p 140.69p 136.00p 136.00p 78661
02/10/2018 140.20p 144.17p 136.20p 140.40p 65242
01/10/2018 145.00p 145.00p 140.40p 141.60p 102731
28/09/2018 144.80p 144.80p 141.80p 141.80p 83395
27/09/2018 145.40p 145.40p 141.00p 141.00p 48277
26/09/2018 145.60p 148.80p 145.60p 148.00p 7160
25/09/2018 148.00p 152.61p 145.92p 147.40p 70187
24/09/2018 152.00p 152.21p 150.13p 151.00p 74027
21/09/2018 150.00p 158.20p 149.80p 150.00p 131169
20/09/2018 152.00p 157.00p 152.00p 156.00p 33980
19/09/2018 154.00p 160.20p 153.00p 157.00p 29699
18/09/2018 153.00p 157.00p 153.00p 157.00p 61509
17/09/2018 152.00p 155.00p 149.31p 154.20p 77867
14/09/2018 139.60p 151.08p 139.60p 150.00p 189588
13/09/2018 134.00p 140.00p 134.00p 140.00p 133985
12/09/2018 128.00p 140.00p 127.80p 140.00p 172364
11/09/2018 127.40p 128.60p 126.15p 128.60p 72332
10/09/2018 126.00p 131.00p 126.00p 128.00p 84153
07/09/2018 126.80p 130.40p 126.00p 130.40p 150928
06/09/2018 132.00p 132.17p 130.00p 130.40p 16614
05/09/2018 129.20p 131.08p 126.63p 130.40p 72807
04/09/2018 134.40p 134.40p 128.60p 129.30p 39048
03/09/2018 135.00p 135.00p 127.20p 130.20p 43043
31/08/2018 134.00p 134.00p 129.20p 130.20p 9403
30/08/2018 126.20p 134.80p 126.20p 132.20p 152125
29/08/2018 130.80p 131.00p 126.00p 129.80p 7673
28/08/2018 130.40p 132.00p 127.63p 132.00p 120374
24/08/2018 130.40p 132.00p 130.00p 130.20p 69197
23/08/2018 130.00p 131.43p 128.40p 128.80p 15696
22/08/2018 130.00p 134.00p 130.00p 131.80p 110485
21/08/2018 133.20p 138.00p 130.00p 134.00p 71182
20/08/2018 130.00p 135.60p 130.00p 133.00p 38006
17/08/2018 133.00p 134.80p 130.95p 134.00p 34184
16/08/2018 135.00p 135.00p 132.31p 133.20p 35597
15/08/2018 137.00p 137.00p 134.40p 135.20p 32274
14/08/2018 138.60p 140.80p 136.80p 138.60p 12451
13/08/2018 137.80p 140.40p 135.20p 139.20p 36695
10/08/2018 136.00p 142.55p 136.00p 137.80p 46734
09/08/2018 136.00p 143.50p 136.00p 137.60p 20874
08/08/2018 135.00p 141.80p 135.00p 138.20p 32517
07/08/2018 135.00p 141.20p 135.00p 135.00p 54105
06/08/2018 140.00p 147.00p 135.60p 139.60p 450584
03/08/2018 139.80p 139.80p 134.00p 135.00p 38712
02/08/2018 135.20p 137.00p 132.00p 137.00p 54374
01/08/2018 140.00p 140.00p 135.00p 135.20p 56976
31/07/2018 141.60p 142.80p 136.22p 141.40p 53240
30/07/2018 142.00p 143.60p 140.20p 141.00p 139392
27/07/2018 143.40p 144.40p 138.60p 142.40p 54570
26/07/2018 136.00p 145.00p 136.00p 143.60p 25651
25/07/2018 142.60p 142.60p 141.00p 141.20p 182153
24/07/2018 139.60p 142.80p 136.96p 142.80p 125748
23/07/2018 131.20p 138.50p 131.20p 137.20p 120418
20/07/2018 130.40p 139.70p 130.40p 137.60p 16690
19/07/2018 125.20p 136.80p 125.20p 136.80p 36105
18/07/2018 132.60p 134.14p 132.60p 133.00p 38116
17/07/2018 132.80p 137.40p 127.80p 127.80p 95233
16/07/2018 127.00p 135.00p 127.00p 134.40p 25289
13/07/2018 131.80p 135.00p 129.40p 130.40p 65885
12/07/2018 125.40p 133.80p 125.40p 131.20p 28599
11/07/2018 129.20p 133.20p 125.60p 125.60p 33904
10/07/2018 129.80p 132.60p 128.00p 129.40p 22462
09/07/2018 127.60p 130.00p 127.40p 128.00p 37420
06/07/2018 128.00p 130.00p 122.80p 129.40p 104639
05/07/2018 124.80p 126.20p 122.00p 124.40p 104146
04/07/2018 126.00p 126.04p 121.40p 123.00p 115590
03/07/2018 114.20p 127.00p 108.80p 126.00p 1029472
02/07/2018 130.00p 133.00p 130.00p 132.00p 1297159
29/06/2018 133.60p 134.00p 132.20p 133.40p 73065
28/06/2018 134.00p 134.80p 130.73p 133.40p 45274
27/06/2018 135.20p 136.80p 133.00p 133.00p 98441
26/06/2018 136.60p 139.60p 136.60p 138.60p 89255
25/06/2018 135.20p 138.80p 135.20p 136.80p 59099
22/06/2018 137.40p 141.20p 137.20p 139.40p 254805
21/06/2018 144.60p 144.80p 140.00p 140.40p 259024
20/06/2018 140.40p 144.00p 138.67p 143.80p 61609
19/06/2018 140.80p 142.00p 138.00p 140.60p 84843
18/06/2018 139.00p 141.60p 136.80p 141.00p 91006
15/06/2018 139.00p 141.60p 139.00p 141.00p 68265
14/06/2018 135.00p 140.00p 135.00p 140.00p 45093
13/06/2018 139.00p 139.80p 136.00p 137.20p 43112
12/06/2018 135.20p 142.00p 135.20p 135.20p 61302
11/06/2018 140.20p 142.00p 139.00p 141.00p 91176
08/06/2018 135.20p 142.00p 135.20p 142.00p 295367
07/06/2018 137.00p 139.40p 135.20p 139.40p 151704
06/06/2018 136.00p 138.00p 135.40p 138.00p 108943
05/06/2018 134.00p 139.80p 133.04p 137.80p 143860
04/06/2018 129.80p 135.00p 126.80p 135.00p 124820
01/06/2018 126.80p 129.60p 123.20p 129.00p 105662
31/05/2018 125.00p 129.80p 125.00p 128.00p 99631
30/05/2018 129.40p 130.20p 125.80p 126.20p 194549
29/05/2018 130.00p 130.00p 127.00p 128.80p 43588
25/05/2018 124.00p 130.20p 123.00p 128.00p 212795
24/05/2018 127.40p 127.40p 119.60p 121.20p 80008
23/05/2018 130.40p 130.40p 125.40p 125.80p 187482
22/05/2018 131.20p 131.38p 128.00p 128.40p 91964
21/05/2018 128.80p 131.80p 128.00p 130.00p 26243
18/05/2018 130.00p 131.40p 129.80p 130.00p 23282
17/05/2018 129.60p 134.40p 128.60p 130.80p 78490
16/05/2018 136.80p 136.80p 128.00p 131.00p 97949
15/05/2018 129.80p 130.05p 128.00p 128.20p 111859
14/05/2018 130.00p 134.49p 129.80p 129.80p 147272
11/05/2018 130.20p 131.80p 130.00p 130.00p 217305
10/05/2018 128.20p 131.80p 128.20p 130.00p 101324
09/05/2018 135.00p 135.00p 128.20p 130.00p 228276
08/05/2018 137.20p 137.20p 134.20p 134.20p 60884
04/05/2018 138.20p 140.00p 137.20p 137.20p 958924
03/05/2018 142.00p 146.00p 138.20p 139.40p 255395
02/05/2018 150.00p 150.00p 138.20p 138.20p 98965
01/05/2018 151.00p 151.50p 146.00p 148.80p 133492
30/04/2018 149.00p 153.10p 149.00p 150.00p 36171
27/04/2018 154.00p 154.00p 151.60p 152.00p 23962
26/04/2018 155.20p 155.60p 152.00p 152.60p 45883
25/04/2018 149.00p 156.80p 149.00p 154.40p 67533
24/04/2018 153.80p 161.40p 148.20p 149.00p 52044
23/04/2018 156.00p 162.46p 156.00p 157.20p 20751
20/04/2018 159.60p 162.19p 154.00p 155.60p 119560
19/04/2018 162.00p 162.40p 161.00p 161.00p 422373
18/04/2018 165.20p 165.20p 158.80p 161.40p 49940
17/04/2018 161.80p 163.80p 160.20p 160.20p 186426
16/04/2018 163.80p 163.80p 158.40p 158.40p 67644
13/04/2018 169.20p 169.20p 160.40p 160.40p 22252
12/04/2018 158.20p 165.00p 158.20p 165.00p 257556
11/04/2018 158.80p 164.40p 158.80p 163.00p 98969
10/04/2018 160.60p 165.40p 158.00p 163.20p 97070
09/04/2018 162.00p 165.00p 161.80p 163.20p 17279
06/04/2018 161.00p 161.54p 158.20p 160.80p 109415
05/04/2018 163.60p 163.60p 158.00p 158.20p 62059
04/04/2018 160.20p 167.25p 159.49p 160.00p 115094
03/04/2018 159.80p 162.25p 159.00p 160.00p 76290
29/03/2018 165.00p 169.62p 158.20p 158.20p 112911
28/03/2018 165.00p 167.21p 160.80p 166.80p 33307
27/03/2018 162.20p 166.75p 159.19p 163.40p 109453
26/03/2018 158.60p 165.00p 158.00p 163.40p 361177
23/03/2018 158.80p 161.80p 157.00p 160.60p 89347
22/03/2018 163.00p 169.40p 158.40p 158.80p 43358
21/03/2018 165.40p 167.80p 163.70p 165.40p 118368
20/03/2018 165.40p 165.40p 159.80p 164.20p 346803
19/03/2018 155.20p 165.51p 155.20p 162.40p 105257
16/03/2018 163.80p 165.78p 158.60p 161.00p 205168
15/03/2018 159.20p 165.00p 159.20p 162.00p 50680
14/03/2018 159.80p 164.20p 158.20p 161.00p 94563
13/03/2018 154.80p 164.80p 154.21p 163.40p 182224
12/03/2018 151.00p 157.80p 151.00p 157.80p 110865
09/03/2018 150.60p 158.07p 149.52p 151.20p 148601
08/03/2018 150.20p 159.61p 148.80p 150.40p 224719
07/03/2018 150.20p 157.80p 150.20p 154.80p 441230
06/03/2018 155.00p 159.60p 152.00p 152.40p 74504
05/03/2018 153.60p 155.80p 151.60p 152.20p 105367
02/03/2018 150.20p 157.70p 150.00p 154.00p 124118
01/03/2018 156.00p 159.86p 153.60p 153.80p 182517
28/02/2018 157.20p 157.80p 156.00p 156.00p 181506
27/02/2018 159.00p 159.40p 154.40p 157.60p 121710
26/02/2018 156.40p 159.00p 150.00p 155.00p 32358
23/02/2018 156.00p 157.00p 151.39p 155.00p 284829
22/02/2018 152.60p 158.40p 151.00p 154.60p 267311
21/02/2018 155.40p 160.00p 151.00p 155.40p 231369
20/02/2018 161.40p 163.20p 156.08p 158.00p 121540
19/02/2018 163.00p 164.60p 155.00p 158.80p 98005
16/02/2018 160.40p 164.80p 158.49p 161.00p 98481
15/02/2018 164.40p 168.60p 160.20p 161.20p 93694
14/02/2018 165.20p 169.80p 165.00p 165.00p 118860
13/02/2018 167.80p 173.00p 165.20p 166.00p 114426
12/02/2018 173.60p 173.60p 168.40p 169.00p 33388
09/02/2018 171.00p 174.80p 170.20p 173.60p 107319
08/02/2018 171.00p 174.00p 169.40p 170.60p 67971
07/02/2018 173.00p 174.34p 170.00p 172.00p 266449
06/02/2018 170.20p 173.00p 164.80p 173.00p 199599
05/02/2018 175.40p 177.20p 174.94p 176.20p 136707

*Close Price adjusted for both dividends and splits