Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
02/02/2018 179.80p 179.80p 175.00p 175.00p 41488
01/02/2018 177.60p 181.00p 175.00p 175.00p 62402
31/01/2018 176.00p 180.00p 176.00p 178.00p 279688
30/01/2018 184.40p 184.40p 177.40p 178.20p 33035
29/01/2018 175.80p 183.40p 175.80p 177.00p 384608
26/01/2018 176.40p 181.00p 173.95p 180.80p 414904
25/01/2018 177.00p 184.58p 175.31p 175.40p 27160
24/01/2018 176.80p 177.80p 175.80p 175.80p 19625
23/01/2018 178.00p 179.28p 176.00p 176.00p 32775
22/01/2018 184.40p 184.60p 176.80p 176.80p 123160
19/01/2018 175.20p 180.60p 175.20p 178.60p 133900
18/01/2018 181.00p 181.00p 175.00p 180.00p 40307
17/01/2018 179.20p 180.80p 175.00p 179.00p 971807
16/01/2018 177.80p 183.20p 176.20p 181.00p 1074646
15/01/2018 179.20p 182.60p 175.00p 176.80p 1005667
12/01/2018 177.40p 186.84p 177.40p 180.60p 563204
11/01/2018 187.00p 189.00p 177.53p 177.60p 95278
10/01/2018 185.00p 187.37p 179.80p 180.60p 313002
09/01/2018 192.40p 192.70p 184.08p 186.20p 809453
08/01/2018 181.00p 215.00p 176.00p 195.00p 1703982
05/01/2018 224.00p 224.00p 221.00p 222.50p 269992
04/01/2018 220.50p 230.00p 220.00p 223.00p 124666
03/01/2018 225.00p 226.00p 223.26p 224.00p 216253
02/01/2018 235.00p 235.00p 221.88p 226.00p 26405
29/12/2017 230.00p 230.87p 220.50p 230.50p 12190
28/12/2017 226.50p 232.25p 226.10p 232.25p 51636
27/12/2017 234.75p 234.75p 225.00p 227.25p 32789
22/12/2017 235.00p 235.00p 226.00p 229.00p 13895
21/12/2017 231.50p 231.75p 226.75p 231.75p 24667
20/12/2017 224.00p 228.50p 224.00p 225.00p 23949
19/12/2017 229.50p 229.50p 221.84p 225.00p 125929
18/12/2017 227.50p 231.00p 225.99p 229.25p 42575
15/12/2017 223.50p 226.75p 223.50p 226.25p 41362
14/12/2017 224.75p 225.00p 219.49p 223.75p 29125
13/12/2017 224.50p 226.25p 222.75p 225.00p 36109
12/12/2017 234.50p 234.50p 224.00p 224.75p 11993
11/12/2017 225.25p 226.00p 223.00p 224.25p 114483
08/12/2017 227.00p 227.50p 221.75p 225.25p 83201
07/12/2017 225.00p 229.25p 223.25p 225.25p 91906
06/12/2017 229.25p 229.25p 223.50p 225.00p 73623
05/12/2017 234.75p 234.75p 225.00p 227.25p 90768
04/12/2017 220.25p 228.00p 220.25p 225.00p 49890
01/12/2017 220.25p 234.50p 220.25p 225.75p 81281
30/11/2017 220.25p 229.00p 220.25p 225.00p 44672
29/11/2017 224.00p 228.75p 221.95p 227.50p 141615
28/11/2017 223.00p 230.75p 219.59p 226.00p 1613268
27/11/2017 206.75p 223.50p 206.75p 221.25p 14146
24/11/2017 218.25p 218.75p 213.09p 215.25p 363499
23/11/2017 212.75p 213.50p 208.50p 208.75p 114232
22/11/2017 219.75p 219.75p 207.75p 212.50p 109547
21/11/2017 211.50p 215.00p 211.50p 213.50p 154217
20/11/2017 213.50p 216.25p 212.77p 213.00p 26338
17/11/2017 219.00p 219.00p 210.00p 213.25p 271337
16/11/2017 222.00p 222.00p 215.00p 215.50p 26362
15/11/2017 215.25p 219.50p 215.25p 216.00p 120844
14/11/2017 215.25p 222.00p 215.25p 219.25p 71155
13/11/2017 226.25p 226.75p 219.50p 224.50p 87162
10/11/2017 217.25p 223.00p 216.25p 216.25p 69871
09/11/2017 224.50p 228.56p 219.00p 220.00p 34388
08/11/2017 227.00p 228.00p 223.25p 223.25p 119523
07/11/2017 224.25p 228.00p 224.25p 227.00p 1294980
06/11/2017 223.75p 227.75p 223.00p 227.00p 1036507
03/11/2017 218.00p 223.88p 216.00p 223.50p 77398
02/11/2017 218.75p 226.50p 218.75p 224.00p 506693
01/11/2017 220.25p 225.25p 217.25p 221.00p 151223
31/10/2017 221.25p 222.25p 215.00p 215.00p 312916
30/10/2017 227.50p 227.50p 217.45p 221.00p 161674
27/10/2017 224.75p 224.75p 219.25p 220.50p 334170
26/10/2017 218.75p 222.95p 218.25p 219.00p 492622
25/10/2017 216.25p 220.75p 214.50p 219.25p 305906
24/10/2017 225.25p 225.65p 212.50p 217.75p 729993
23/10/2017 220.25p 231.50p 218.85p 230.75p 2522065
20/10/2017 220.00p 229.50p 218.13p 227.75p 116446
19/10/2017 226.00p 228.00p 222.00p 225.00p 179147
18/10/2017 229.75p 229.75p 220.00p 225.25p 41312
17/10/2017 229.75p 229.75p 222.00p 225.50p 102934
16/10/2017 215.50p 226.25p 215.50p 225.25p 171607
13/10/2017 229.50p 229.50p 221.50p 226.00p 299852
12/10/2017 216.00p 228.25p 216.00p 227.50p 24790
11/10/2017 218.50p 223.50p 218.50p 221.25p 127527
10/10/2017 224.00p 225.00p 218.75p 220.75p 128250
09/10/2017 219.50p 224.25p 218.25p 224.00p 59275
06/10/2017 217.75p 223.00p 214.75p 221.25p 64910
05/10/2017 207.75p 211.50p 207.75p 210.75p 299051
04/10/2017 210.50p 213.50p 209.00p 211.75p 212894
03/10/2017 215.50p 216.75p 205.75p 209.00p 255486
02/10/2017 207.00p 213.50p 206.50p 207.00p 26095
29/09/2017 210.25p 214.50p 208.50p 210.50p 35750
28/09/2017 207.25p 217.25p 205.75p 208.50p 50295
27/09/2017 205.50p 209.50p 204.00p 207.50p 18347
26/09/2017 202.50p 209.00p 202.25p 205.75p 16307
25/09/2017 206.50p 207.75p 199.50p 203.50p 47803
22/09/2017 210.50p 210.50p 208.25p 208.25p 6376
21/09/2017 210.00p 210.50p 208.50p 209.50p 41591
20/09/2017 212.75p 212.75p 206.50p 208.50p 70749
19/09/2017 207.50p 210.00p 201.00p 208.25p 22897
18/09/2017 200.25p 209.50p 200.25p 207.25p 10961
15/09/2017 209.25p 210.75p 206.75p 208.25p 173327
14/09/2017 202.25p 210.00p 202.25p 206.00p 100591
13/09/2017 208.75p 208.75p 204.00p 204.75p 152420
12/09/2017 202.75p 206.00p 198.50p 205.00p 137252
11/09/2017 198.00p 198.00p 197.00p 198.00p 25678
08/09/2017 196.50p 198.50p 196.00p 196.75p 22878
07/09/2017 185.00p 206.00p 185.00p 195.25p 526572
06/09/2017 193.00p 193.75p 189.50p 193.75p 135127
05/09/2017 176.00p 190.00p 176.00p 190.00p 227457
04/09/2017 172.00p 184.50p 172.00p 184.50p 204579
01/09/2017 177.50p 177.75p 175.50p 176.50p 55055
31/08/2017 180.00p 180.00p 175.00p 175.50p 54868
30/08/2017 179.75p 179.75p 175.75p 176.25p 32713
29/08/2017 173.75p 180.00p 172.00p 173.00p 21347
25/08/2017 177.75p 177.75p 173.50p 174.25p 14835
24/08/2017 178.00p 179.00p 172.50p 175.00p 68620
23/08/2017 177.75p 178.50p 175.25p 175.25p 20372
22/08/2017 175.00p 180.75p 175.00p 175.00p 11482
21/08/2017 177.50p 180.75p 175.00p 175.50p 7109
18/08/2017 185.75p 185.75p 177.75p 178.50p 17613
17/08/2017 184.50p 185.25p 177.75p 177.75p 39496
16/08/2017 178.25p 185.25p 177.50p 178.25p 62267
15/08/2017 184.75p 184.75p 180.50p 183.50p 28670
14/08/2017 175.25p 183.75p 175.25p 181.50p 72375
11/08/2017 175.25p 182.75p 175.25p 180.00p 37957
10/08/2017 186.25p 187.75p 175.75p 178.00p 143484
09/08/2017 186.25p 189.00p 186.25p 187.50p 17730
08/08/2017 199.75p 199.75p 194.00p 194.25p 37348
07/08/2017 194.00p 199.75p 193.25p 193.25p 37055
04/08/2017 193.75p 194.75p 190.00p 193.50p 56125
03/08/2017 193.75p 193.75p 189.00p 189.50p 44471
02/08/2017 188.50p 193.00p 188.50p 190.75p 36533
01/08/2017 190.00p 190.75p 187.75p 189.50p 237638
31/07/2017 189.00p 189.00p 187.50p 189.00p 43785
28/07/2017 190.00p 190.00p 187.00p 188.00p 64476
27/07/2017 185.75p 188.25p 185.75p 187.25p 41491
26/07/2017 185.50p 185.75p 183.50p 184.75p 84665
25/07/2017 185.75p 186.00p 183.25p 184.75p 30720
24/07/2017 184.00p 185.00p 181.50p 185.00p 117872
21/07/2017 183.00p 184.00p 181.25p 182.50p 20490
20/07/2017 183.50p 184.75p 181.25p 182.50p 83478
19/07/2017 177.25p 182.75p 177.25p 182.00p 11925
18/07/2017 177.25p 183.75p 177.25p 182.75p 12249
17/07/2017 181.75p 184.00p 180.50p 182.00p 124470
14/07/2017 185.75p 185.75p 180.25p 181.00p 43448
13/07/2017 181.00p 184.75p 181.00p 182.75p 44907
12/07/2017 177.25p 181.50p 177.25p 181.00p 36660
11/07/2017 180.50p 181.75p 177.00p 181.75p 357403
10/07/2017 187.25p 188.25p 187.00p 188.00p 17734
07/07/2017 185.75p 190.00p 185.75p 188.00p 50093
06/07/2017 190.25p 190.25p 186.00p 187.00p 104152
05/07/2017 190.25p 193.00p 189.75p 190.25p 32006
04/07/2017 188.00p 190.75p 188.00p 190.75p 12951
03/07/2017 187.25p 192.00p 187.25p 191.50p 31782
30/06/2017 187.25p 191.00p 186.00p 187.25p 8433
29/06/2017 188.25p 189.50p 187.25p 187.25p 43388
28/06/2017 187.75p 189.00p 187.50p 188.50p 37410
27/06/2017 187.00p 189.00p 187.00p 189.00p 10844
26/06/2017 187.25p 190.25p 187.25p 189.25p 14291
23/06/2017 187.75p 188.25p 187.25p 188.00p 212665
22/06/2017 187.00p 187.50p 187.00p 187.00p 23743
21/06/2017 187.25p 188.50p 186.00p 188.50p 36430
20/06/2017 188.25p 191.25p 188.00p 188.50p 22097
19/06/2017 193.00p 193.00p 188.75p 189.75p 16199
16/06/2017 188.00p 190.00p 188.00p 189.50p 278025
15/06/2017 189.75p 190.25p 188.25p 188.25p 59036
14/06/2017 188.00p 194.75p 188.00p 191.00p 113259
13/06/2017 186.25p 190.00p 186.04p 189.00p 211759
12/06/2017 187.00p 187.00p 183.27p 185.75p 65230
09/06/2017 186.00p 186.25p 183.50p 184.75p 175016
08/06/2017 187.50p 187.50p 184.00p 185.00p 99918
07/06/2017 189.25p 190.87p 185.25p 185.75p 52771
06/06/2017 189.25p 190.00p 187.00p 188.50p 510576
05/06/2017 189.00p 189.25p 187.00p 188.00p 411921
02/06/2017 191.00p 192.25p 186.50p 187.25p 943480
01/06/2017 192.75p 192.75p 182.63p 189.75p 1324153
31/05/2017 196.00p 197.75p 190.00p 190.00p 320861
30/05/2017 199.00p 199.49p 195.75p 195.75p 27999
26/05/2017 199.25p 200.00p 199.00p 199.00p 87909
25/05/2017 201.00p 201.00p 199.25p 199.50p 65650
24/05/2017 201.00p 202.00p 198.50p 200.00p 147127
23/05/2017 200.50p 202.50p 200.25p 200.50p 43384
22/05/2017 201.25p 204.00p 199.65p 201.50p 150273
19/05/2017 201.50p 202.75p 201.00p 202.00p 208305
18/05/2017 203.25p 204.75p 201.00p 201.00p 137306
17/05/2017 206.00p 206.00p 203.00p 203.75p 50806
16/05/2017 204.00p 207.25p 202.67p 204.25p 275728
15/05/2017 202.50p 203.75p 199.84p 202.25p 59740
12/05/2017 203.00p 203.00p 201.50p 203.00p 70050
11/05/2017 204.00p 204.00p 202.00p 202.00p 176953
10/05/2017 202.75p 203.25p 200.75p 202.75p 166023
09/05/2017 201.50p 202.75p 200.00p 200.00p 186972
08/05/2017 202.50p 202.50p 200.25p 200.25p 73939
05/05/2017 201.50p 203.50p 198.50p 200.00p 141442
04/05/2017 203.00p 204.25p 200.25p 202.00p 288925
03/05/2017 200.00p 202.50p 197.75p 200.75p 114903
02/05/2017 193.00p 199.00p 192.92p 198.25p 158970
28/04/2017 191.00p 193.75p 191.00p 193.00p 132590
27/04/2017 192.00p 193.25p 190.75p 191.25p 90842
26/04/2017 192.75p 193.50p 192.00p 192.50p 141673
25/04/2017 196.25p 196.25p 193.75p 193.75p 59284
24/04/2017 192.00p 196.25p 192.00p 194.00p 64315
21/04/2017 193.25p 194.96p 190.25p 192.00p 162789

*Close Price adjusted for both dividends and splits