Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
20/04/2017 193.25p 194.51p 192.00p 193.00p 1088737
19/04/2017 192.75p 196.50p 192.50p 193.25p 793367
18/04/2017 193.50p 195.72p 193.25p 193.25p 83166
13/04/2017 194.75p 195.75p 192.50p 195.00p 19815
12/04/2017 192.25p 195.75p 192.13p 195.25p 107143
11/04/2017 191.50p 192.75p 191.25p 192.50p 13555
10/04/2017 192.50p 193.75p 191.04p 193.75p 79136
07/04/2017 191.00p 194.00p 191.00p 192.75p 67731
06/04/2017 195.00p 195.00p 190.00p 191.50p 76936
05/04/2017 191.00p 194.00p 191.00p 193.00p 81220
04/04/2017 194.00p 194.75p 192.88p 194.00p 54500
03/04/2017 195.00p 196.75p 192.00p 192.50p 67857
31/03/2017 195.00p 198.00p 194.00p 198.00p 177402
30/03/2017 194.75p 194.75p 191.00p 193.75p 125681
29/03/2017 194.25p 194.75p 191.25p 191.25p 98619
28/03/2017 191.00p 193.00p 189.75p 193.00p 216581
27/03/2017 190.00p 194.50p 190.00p 191.00p 140306
24/03/2017 193.00p 195.00p 190.25p 191.75p 93504
23/03/2017 188.00p 193.25p 188.00p 193.25p 106704
22/03/2017 185.00p 189.00p 185.00p 188.00p 79408
21/03/2017 184.00p 189.50p 183.25p 187.75p 143724
20/03/2017 183.00p 183.50p 181.50p 182.50p 223898
17/03/2017 180.75p 183.00p 175.00p 180.25p 1351593
16/03/2017 187.00p 187.00p 180.00p 181.00p 543569
15/03/2017 191.50p 191.50p 187.00p 187.00p 318920
14/03/2017 190.00p 190.88p 187.50p 189.00p 215705
13/03/2017 190.00p 194.25p 189.25p 189.25p 94425
10/03/2017 194.00p 194.00p 191.48p 192.50p 147365
09/03/2017 190.00p 194.00p 190.00p 192.75p 172392
08/03/2017 192.00p 195.00p 190.12p 194.00p 219077
07/03/2017 196.00p 200.25p 192.00p 193.50p 157303
06/03/2017 202.00p 204.50p 196.75p 199.00p 377206
03/03/2017 192.00p 202.25p 192.00p 202.25p 171250
02/03/2017 187.00p 197.00p 187.00p 196.25p 216157
01/03/2017 184.25p 192.00p 184.25p 192.00p 291717
28/02/2017 188.50p 191.00p 182.25p 182.75p 159576
27/02/2017 170.25p 189.25p 170.25p 188.00p 358665
24/02/2017 173.75p 175.50p 171.75p 175.50p 1029633
23/02/2017 171.00p 173.75p 169.50p 173.50p 831516
22/02/2017 174.00p 174.00p 170.75p 171.00p 786807
21/02/2017 178.00p 178.00p 170.50p 171.00p 264665
20/02/2017 174.00p 176.75p 174.00p 175.00p 181996
17/02/2017 175.00p 177.25p 174.00p 175.00p 2935419
16/02/2017 175.00p 175.00p 171.50p 174.50p 370400
15/02/2017 177.25p 178.73p 170.75p 171.00p 90048
14/02/2017 179.75p 179.75p 176.50p 177.25p 31264
13/02/2017 180.00p 180.00p 177.75p 179.75p 88712
10/02/2017 180.25p 182.13p 179.00p 179.25p 75987
09/02/2017 178.75p 183.25p 178.00p 179.00p 369768
08/02/2017 168.00p 179.25p 168.00p 179.25p 94008
07/02/2017 166.00p 173.00p 166.00p 172.00p 140561
06/02/2017 166.00p 171.50p 165.47p 170.00p 196626
03/02/2017 166.00p 166.00p 162.00p 164.50p 120997
02/02/2017 163.00p 166.00p 161.50p 162.50p 159495
01/02/2017 161.00p 164.50p 161.00p 162.00p 213047
31/01/2017 161.00p 164.75p 161.00p 162.50p 171016
30/01/2017 166.00p 166.00p 161.50p 162.50p 104621
27/01/2017 165.00p 165.00p 160.25p 162.25p 325486
26/01/2017 162.00p 165.00p 159.50p 165.00p 396295
25/01/2017 160.00p 163.16p 158.50p 159.00p 523971
24/01/2017 165.00p 165.00p 158.31p 159.75p 366714
23/01/2017 165.75p 166.42p 162.50p 164.50p 173788
20/01/2017 169.00p 169.50p 165.50p 166.00p 294597
19/01/2017 176.25p 176.25p 168.75p 168.75p 192560
18/01/2017 182.00p 182.00p 172.00p 172.00p 67957
17/01/2017 179.75p 180.00p 176.82p 177.00p 203615
16/01/2017 176.00p 179.50p 176.00p 178.00p 60633
13/01/2017 178.25p 180.14p 176.25p 176.25p 98822
12/01/2017 180.75p 184.75p 178.25p 178.50p 399452
11/01/2017 178.00p 181.00p 173.45p 178.50p 225383
10/01/2017 181.00p 183.00p 180.25p 180.75p 861939
09/01/2017 178.25p 183.00p 178.00p 182.25p 233601
06/01/2017 182.00p 184.50p 178.00p 178.00p 314850
05/01/2017 182.00p 183.25p 179.25p 181.25p 124319
04/01/2017 181.00p 183.75p 179.75p 181.25p 386111
03/01/2017 182.75p 182.75p 181.00p 181.00p 1148714
30/12/2016 182.25p 183.28p 181.00p 181.00p 6913
29/12/2016 185.25p 187.00p 182.00p 184.50p 24535
28/12/2016 185.50p 185.75p 182.00p 183.00p 16422
23/12/2016 186.75p 186.75p 182.25p 183.00p 21161
22/12/2016 184.00p 185.63p 182.00p 182.50p 86182
21/12/2016 184.25p 186.00p 180.50p 185.00p 198690
20/12/2016 182.75p 184.75p 178.75p 182.75p 23071
19/12/2016 177.00p 183.00p 177.00p 182.50p 154773
16/12/2016 177.50p 179.87p 177.50p 179.25p 142458
15/12/2016 174.75p 179.50p 174.75p 177.75p 71674
14/12/2016 174.75p 176.50p 174.75p 176.00p 88241
13/12/2016 174.50p 175.00p 172.00p 174.00p 72140
12/12/2016 172.00p 176.50p 172.00p 173.00p 37153
09/12/2016 172.75p 174.50p 172.00p 172.00p 67097
08/12/2016 178.00p 178.00p 172.00p 172.50p 55246
07/12/2016 173.75p 178.00p 173.00p 174.50p 30841
06/12/2016 173.00p 174.75p 173.00p 173.50p 68995
05/12/2016 174.25p 175.68p 173.00p 174.75p 30745
02/12/2016 177.00p 177.00p 173.75p 175.75p 47893
01/12/2016 173.00p 175.50p 173.00p 173.00p 42654
30/11/2016 178.00p 178.00p 173.50p 173.50p 68493
29/11/2016 178.00p 178.20p 170.94p 173.00p 104379
28/11/2016 180.00p 180.00p 175.25p 175.25p 62079
25/11/2016 176.25p 179.00p 176.25p 178.00p 19825
24/11/2016 178.00p 178.00p 173.00p 176.75p 70889
23/11/2016 178.25p 178.25p 173.75p 174.75p 115947
22/11/2016 178.50p 179.50p 176.00p 179.00p 15636
21/11/2016 177.75p 179.08p 173.50p 174.50p 154936
18/11/2016 178.00p 180.75p 176.00p 179.25p 173816
17/11/2016 175.00p 177.75p 175.00p 175.50p 33591
16/11/2016 181.00p 181.00p 173.01p 173.50p 127172
15/11/2016 179.00p 182.81p 174.97p 176.50p 542850
14/11/2016 183.25p 186.87p 179.25p 180.25p 95260
11/11/2016 187.00p 187.75p 180.00p 185.00p 174612
10/11/2016 177.00p 186.75p 177.00p 183.25p 88866
09/11/2016 176.25p 180.50p 175.60p 179.00p 41792
08/11/2016 180.00p 181.50p 177.00p 178.50p 94439
07/11/2016 187.25p 190.00p 182.00p 183.00p 103223
04/11/2016 191.00p 192.56p 186.50p 189.25p 129060
03/11/2016 187.75p 193.00p 187.75p 191.75p 104090
02/11/2016 188.75p 189.00p 184.25p 189.00p 129922
01/11/2016 187.25p 187.25p 184.09p 184.75p 13241
31/10/2016 191.25p 191.25p 184.75p 188.00p 202913
28/10/2016 189.00p 190.94p 184.63p 190.75p 75763
27/10/2016 186.50p 188.25p 183.25p 187.25p 179613
26/10/2016 187.00p 187.00p 179.79p 181.50p 204902
25/10/2016 190.75p 193.00p 185.25p 188.00p 99675
24/10/2016 197.00p 197.00p 190.50p 192.50p 125252
21/10/2016 190.00p 196.00p 190.00p 192.50p 251846
20/10/2016 195.00p 202.49p 192.00p 195.25p 126428
19/10/2016 194.75p 206.00p 194.00p 198.00p 1076659
18/10/2016 195.00p 197.25p 194.75p 195.00p 125898
17/10/2016 196.00p 198.96p 193.00p 195.50p 222109
14/10/2016 197.00p 199.75p 193.80p 196.25p 311571
13/10/2016 187.75p 195.00p 186.91p 195.00p 166969
12/10/2016 191.00p 191.75p 188.50p 190.00p 87514
11/10/2016 185.00p 190.00p 185.00p 190.00p 73783
10/10/2016 191.50p 191.83p 185.31p 188.75p 49665
07/10/2016 192.00p 192.00p 188.75p 190.00p 105421
06/10/2016 191.75p 191.75p 189.11p 190.00p 175427
05/10/2016 192.75p 192.75p 187.75p 189.25p 379064
04/10/2016 188.75p 194.75p 188.00p 188.00p 358168
03/10/2016 185.00p 192.75p 185.00p 192.75p 114906
30/09/2016 189.00p 189.00p 186.00p 187.50p 2945035
29/09/2016 184.00p 188.50p 184.00p 185.75p 309925
28/09/2016 183.25p 189.00p 183.25p 186.00p 230735
27/09/2016 180.00p 188.00p 180.00p 188.00p 366275
26/09/2016 185.00p 187.22p 179.50p 181.50p 120146
23/09/2016 185.75p 187.50p 181.81p 187.50p 164747
22/09/2016 181.00p 185.00p 175.00p 183.00p 263905
21/09/2016 184.75p 188.48p 181.00p 182.00p 446232
20/09/2016 186.50p 187.81p 184.00p 186.25p 138238
19/09/2016 186.75p 186.75p 183.00p 185.50p 351033
16/09/2016 183.50p 185.42p 182.25p 185.00p 948156
15/09/2016 181.75p 184.75p 180.75p 184.00p 320385
14/09/2016 183.00p 184.00p 179.00p 183.50p 204923
13/09/2016 177.75p 181.00p 177.00p 180.50p 1050572
12/09/2016 176.25p 177.75p 175.50p 177.00p 106509
09/09/2016 175.00p 177.75p 175.00p 176.00p 102138
08/09/2016 170.25p 176.00p 170.25p 175.00p 1049952
07/09/2016 169.75p 175.00p 165.00p 173.00p 661798
06/09/2016 169.75p 169.75p 165.25p 166.50p 99786
05/09/2016 166.50p 167.75p 166.50p 166.75p 29814
02/09/2016 159.50p 170.00p 159.50p 167.50p 259355
01/09/2016 159.00p 161.59p 154.75p 160.50p 501252
31/08/2016 155.00p 157.10p 154.00p 154.25p 197372
30/08/2016 158.75p 161.81p 154.50p 154.50p 245053
26/08/2016 160.75p 163.00p 158.00p 160.00p 70852
25/08/2016 162.75p 163.92p 158.25p 159.50p 267924
24/08/2016 154.25p 162.00p 153.60p 161.00p 231689
23/08/2016 154.00p 155.89p 151.60p 155.00p 68692
22/08/2016 152.75p 154.25p 152.00p 153.00p 522613
19/08/2016 157.00p 157.25p 152.75p 152.75p 54049
18/08/2016 157.00p 157.75p 155.00p 155.00p 56876
17/08/2016 160.25p 160.25p 157.75p 157.75p 32438
16/08/2016 165.00p 165.00p 157.76p 159.75p 91327
15/08/2016 166.75p 168.82p 160.00p 160.00p 301214
12/08/2016 170.00p 170.00p 165.25p 167.25p 53477
11/08/2016 170.00p 170.00p 165.00p 167.50p 58715
10/08/2016 170.50p 172.00p 166.50p 167.00p 111384
09/08/2016 168.00p 172.00p 168.00p 170.00p 213644
08/08/2016 171.50p 172.50p 168.00p 169.25p 75030
05/08/2016 172.00p 173.00p 167.50p 170.00p 278871
04/08/2016 169.50p 170.00p 167.17p 167.50p 49475
03/08/2016 169.00p 171.25p 166.85p 168.00p 433844
02/08/2016 164.75p 169.00p 164.50p 166.50p 183009
01/08/2016 165.00p 165.00p 162.00p 162.00p 55658
29/07/2016 160.00p 164.00p 158.75p 163.00p 75127
28/07/2016 158.50p 169.50p 158.00p 158.75p 97688
27/07/2016 153.50p 157.50p 151.00p 155.75p 2321486
26/07/2016 154.00p 157.29p 152.00p 153.25p 70308
25/07/2016 158.00p 158.00p 153.50p 154.00p 28507
22/07/2016 151.75p 157.00p 150.50p 155.00p 93339
21/07/2016 149.00p 155.00p 149.00p 154.25p 59223
20/07/2016 146.00p 152.75p 146.00p 150.75p 162982
19/07/2016 151.50p 151.50p 146.00p 148.00p 225924
18/07/2016 155.00p 155.00p 147.00p 149.50p 65870
15/07/2016 152.50p 156.00p 150.50p 154.00p 54863
14/07/2016 152.25p 154.12p 151.00p 152.75p 163598
13/07/2016 154.00p 156.73p 152.00p 152.00p 103647
12/07/2016 159.00p 159.57p 153.97p 155.00p 265843
11/07/2016 154.00p 165.75p 154.00p 158.50p 499805
08/07/2016 147.00p 153.75p 147.00p 153.00p 85268
07/07/2016 153.25p 154.75p 148.00p 148.50p 77534

*Close Price adjusted for both dividends and splits