Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
06/07/2016 154.00p 154.56p 151.25p 152.75p 53880
05/07/2016 151.00p 157.75p 151.00p 152.75p 122478
04/07/2016 156.50p 160.00p 153.00p 157.00p 43856
01/07/2016 156.00p 156.38p 153.00p 156.25p 85212
30/06/2016 150.50p 155.75p 150.50p 155.75p 525222
29/06/2016 142.00p 150.75p 141.00p 150.75p 530351
28/06/2016 142.00p 146.25p 142.00p 145.00p 2426251
27/06/2016 154.00p 154.00p 142.50p 144.00p 237119
24/06/2016 143.00p 155.00p 127.00p 155.00p 285647
23/06/2016 149.00p 153.00p 148.33p 150.50p 30719
22/06/2016 148.25p 154.50p 146.65p 149.50p 100704
21/06/2016 153.00p 153.00p 146.00p 149.00p 65221
20/06/2016 151.00p 155.25p 151.00p 151.00p 112830
17/06/2016 153.00p 156.25p 150.00p 150.00p 2530628
16/06/2016 151.25p 151.50p 150.00p 151.50p 168223
15/06/2016 151.00p 151.75p 151.00p 151.75p 211593
14/06/2016 153.00p 153.00p 151.00p 151.00p 180417
13/06/2016 152.25p 152.76p 150.00p 151.25p 1822835
10/06/2016 143.50p 153.00p 141.31p 151.00p 498633
09/06/2016 146.50p 147.25p 142.00p 142.50p 229065
08/06/2016 148.25p 150.75p 146.00p 146.50p 93024
07/06/2016 149.50p 150.00p 147.25p 149.00p 65754
06/06/2016 148.50p 150.50p 147.00p 147.50p 1701034
03/06/2016 150.25p 150.75p 148.75p 149.50p 169428
02/06/2016 150.00p 154.12p 148.50p 151.00p 63112
01/06/2016 150.00p 155.00p 150.00p 152.00p 1176766
31/05/2016 153.00p 157.00p 153.00p 153.50p 57441
27/05/2016 156.75p 158.56p 153.00p 153.00p 71249
26/05/2016 158.75p 159.00p 156.00p 156.25p 19825
25/05/2016 157.00p 160.00p 156.06p 159.00p 184511
24/05/2016 158.50p 158.69p 157.75p 157.75p 57981
23/05/2016 158.25p 158.50p 157.00p 157.00p 90234
20/05/2016 158.50p 158.50p 157.25p 158.50p 15213
19/05/2016 160.00p 162.50p 158.00p 159.50p 61578
18/05/2016 160.00p 161.75p 158.00p 158.50p 234561
17/05/2016 162.75p 166.00p 160.00p 160.25p 472512
16/05/2016 162.50p 163.37p 161.00p 162.00p 12462
13/05/2016 163.50p 167.00p 161.25p 161.50p 102293
12/05/2016 158.00p 165.00p 158.00p 164.00p 60424
11/05/2016 158.50p 158.75p 157.25p 158.50p 92756
10/05/2016 156.50p 163.00p 154.00p 157.75p 64986
09/05/2016 156.00p 158.25p 154.50p 156.00p 6856
06/05/2016 153.75p 158.50p 153.75p 154.50p 76838
05/05/2016 156.00p 156.75p 155.25p 156.25p 367245
04/05/2016 156.50p 157.25p 150.00p 155.75p 116103
03/05/2016 157.00p 159.00p 155.00p 155.75p 93694
29/04/2016 158.00p 160.00p 154.63p 155.50p 175398
28/04/2016 156.50p 158.75p 156.50p 158.00p 252539
27/04/2016 154.00p 156.15p 154.00p 156.00p 129293
26/04/2016 157.00p 159.00p 153.00p 154.50p 129472
25/04/2016 158.00p 161.02p 155.84p 157.25p 51951
22/04/2016 158.50p 160.75p 158.25p 158.75p 140765
21/04/2016 160.75p 162.87p 158.82p 160.00p 250433
20/04/2016 160.50p 163.34p 160.00p 160.00p 121475
19/04/2016 164.00p 164.25p 160.50p 161.75p 57193
18/04/2016 165.25p 166.50p 160.27p 160.75p 110667
15/04/2016 166.00p 168.50p 166.00p 166.25p 79516
14/04/2016 165.75p 167.00p 164.63p 165.50p 38410
13/04/2016 165.50p 166.00p 163.75p 163.75p 120811
12/04/2016 160.50p 164.75p 160.50p 164.25p 31337
11/04/2016 160.50p 163.50p 160.50p 162.50p 51804
08/04/2016 165.50p 165.50p 161.00p 161.00p 42891
07/04/2016 169.00p 169.00p 161.25p 161.25p 1252259
06/04/2016 166.50p 168.00p 164.25p 165.25p 300199
05/04/2016 164.25p 165.12p 160.84p 164.50p 738441
04/04/2016 163.00p 165.00p 160.23p 163.00p 168629
01/04/2016 161.25p 162.00p 158.00p 160.75p 1644678
31/03/2016 164.00p 164.00p 161.00p 162.50p 286680
30/03/2016 167.00p 167.00p 161.25p 163.25p 122054
29/03/2016 165.00p 166.00p 162.25p 163.50p 565535
24/03/2016 165.00p 168.00p 165.00p 166.50p 65878
23/03/2016 169.00p 169.00p 165.75p 166.25p 103333
22/03/2016 169.50p 169.50p 166.86p 167.00p 93820
21/03/2016 169.50p 169.50p 166.11p 167.50p 58095
18/03/2016 169.50p 169.50p 166.25p 168.75p 435629
17/03/2016 165.00p 169.24p 164.87p 165.75p 120431
16/03/2016 164.00p 168.25p 164.00p 164.75p 147621
15/03/2016 169.00p 169.00p 164.75p 165.00p 61628
14/03/2016 169.00p 169.00p 164.00p 164.75p 81745
11/03/2016 167.50p 167.50p 165.00p 165.00p 580842
10/03/2016 172.00p 172.00p 166.25p 166.25p 432777
09/03/2016 167.00p 169.75p 167.00p 167.75p 22291
08/03/2016 171.00p 174.00p 167.61p 169.00p 176206
07/03/2016 178.00p 178.00p 173.00p 174.00p 45087
04/03/2016 178.00p 178.00p 175.50p 175.50p 644034
03/03/2016 174.00p 176.00p 171.25p 174.50p 160548
02/03/2016 170.75p 175.00p 170.00p 174.00p 355863
01/03/2016 179.00p 179.00p 167.00p 171.25p 120566
29/02/2016 177.00p 181.50p 175.25p 175.50p 791504
26/02/2016 176.00p 180.77p 176.00p 178.25p 3500804
25/02/2016 166.00p 179.50p 166.00p 178.00p 374874
24/02/2016 157.00p 171.06p 157.00p 170.00p 546245
23/02/2016 156.25p 156.96p 154.50p 154.50p 100139
22/02/2016 151.00p 157.50p 151.00p 157.50p 122262
19/02/2016 147.00p 151.00p 146.25p 150.75p 64548
18/02/2016 142.50p 145.00p 142.50p 143.75p 36786
17/02/2016 141.00p 144.75p 140.89p 142.50p 177530
16/02/2016 140.75p 142.24p 140.50p 141.75p 109289
15/02/2016 143.00p 144.00p 139.52p 140.50p 25380
12/02/2016 139.00p 142.07p 135.02p 138.00p 159357
11/02/2016 139.00p 139.00p 136.00p 136.75p 111770
10/02/2016 139.00p 139.00p 135.04p 137.50p 113579
09/02/2016 140.75p 142.50p 136.25p 137.50p 160284
08/02/2016 150.00p 154.13p 137.00p 140.00p 113030
05/02/2016 151.50p 154.50p 150.00p 150.75p 323934
04/02/2016 148.00p 149.79p 146.00p 146.75p 50132
03/02/2016 157.50p 157.50p 148.00p 149.50p 136996
02/02/2016 156.75p 157.25p 153.00p 156.00p 109493
01/02/2016 155.50p 157.00p 153.75p 155.00p 210775
29/01/2016 156.00p 156.00p 151.25p 155.00p 164380
28/01/2016 155.00p 155.00p 151.00p 152.50p 224128
27/01/2016 152.75p 152.75p 150.75p 150.75p 56143
26/01/2016 151.00p 154.75p 151.00p 153.00p 30590
25/01/2016 150.00p 154.75p 150.00p 152.25p 129870
22/01/2016 150.00p 154.25p 150.00p 152.50p 155265
21/01/2016 155.25p 155.25p 150.00p 150.25p 97465
20/01/2016 154.00p 155.75p 152.50p 155.25p 157423
19/01/2016 151.00p 157.50p 151.00p 155.75p 174730
18/01/2016 154.75p 155.31p 148.00p 152.00p 234038
15/01/2016 157.00p 160.48p 154.25p 154.75p 337093
14/01/2016 159.00p 161.80p 157.00p 159.00p 161172
13/01/2016 162.00p 163.75p 159.75p 162.75p 138072
12/01/2016 155.00p 161.75p 154.00p 160.00p 2379276
11/01/2016 158.00p 162.50p 149.75p 149.75p 332565
08/01/2016 164.50p 164.50p 158.75p 158.75p 499160
07/01/2016 162.00p 163.00p 160.00p 160.25p 288391
06/01/2016 162.00p 165.26p 161.25p 162.25p 137915
05/01/2016 166.50p 170.00p 162.00p 162.50p 117707
04/01/2016 165.00p 170.00p 165.00p 167.50p 213026
31/12/2015 165.00p 167.50p 165.00p 165.50p 22528
30/12/2015 170.00p 170.00p 166.50p 166.50p 62193
29/12/2015 159.50p 170.00p 159.50p 167.00p 133458
24/12/2015 154.00p 162.00p 154.00p 159.75p 116043
23/12/2015 155.00p 158.50p 152.77p 157.75p 88811
22/12/2015 150.00p 157.25p 150.00p 155.50p 179897
21/12/2015 147.00p 153.50p 147.00p 153.25p 124883
18/12/2015 143.75p 150.00p 143.70p 146.00p 612218
17/12/2015 144.00p 146.55p 143.25p 144.25p 119670
16/12/2015 144.25p 146.75p 142.98p 145.00p 221769
15/12/2015 144.25p 146.00p 144.25p 144.50p 53205
14/12/2015 146.50p 148.00p 144.00p 144.50p 140194
11/12/2015 148.75p 149.75p 144.28p 147.00p 854472
10/12/2015 146.50p 149.22p 146.50p 148.25p 100798
09/12/2015 149.00p 149.00p 147.11p 147.25p 113640
08/12/2015 151.50p 152.50p 144.65p 147.00p 209456
07/12/2015 152.00p 154.75p 151.92p 152.50p 96764
04/12/2015 153.00p 154.75p 153.00p 154.25p 51212
03/12/2015 154.00p 155.75p 152.96p 154.25p 81812
02/12/2015 154.25p 155.75p 154.00p 155.00p 161995
01/12/2015 157.50p 158.00p 150.00p 155.00p 145699
30/11/2015 158.25p 158.50p 156.34p 157.75p 238092
27/11/2015 159.00p 159.38p 157.00p 158.00p 195532
26/11/2015 154.00p 161.25p 153.25p 159.50p 2412333
25/11/2015 154.00p 156.50p 154.00p 154.50p 210433
24/11/2015 155.00p 157.00p 154.75p 155.00p 72011
23/11/2015 155.00p 156.75p 155.00p 156.00p 103845
20/11/2015 159.00p 159.00p 155.31p 157.00p 88797
19/11/2015 154.00p 158.00p 154.00p 156.25p 1593291
18/11/2015 156.75p 157.94p 155.75p 157.00p 114178
17/11/2015 155.00p 158.75p 155.00p 158.00p 217798
16/11/2015 156.00p 157.75p 155.50p 157.75p 87178
13/11/2015 159.00p 159.75p 156.50p 157.25p 145518
12/11/2015 160.25p 162.00p 158.13p 159.50p 163746
11/11/2015 162.00p 162.00p 160.50p 161.00p 134112
10/11/2015 159.50p 162.00p 159.50p 160.50p 217803
09/11/2015 159.00p 161.75p 158.06p 161.75p 409706
06/11/2015 160.00p 161.75p 159.00p 159.25p 116252
05/11/2015 162.00p 163.00p 160.50p 162.00p 126873
04/11/2015 155.25p 160.63p 155.25p 160.00p 692957
03/11/2015 156.50p 158.81p 156.50p 157.75p 92274
02/11/2015 158.00p 160.75p 156.25p 159.00p 204041
30/10/2015 162.25p 163.37p 160.75p 160.75p 937877
29/10/2015 162.25p 164.75p 160.50p 161.50p 577600
28/10/2015 164.00p 166.25p 162.25p 162.75p 990405
27/10/2015 168.50p 168.50p 164.00p 165.25p 59308
26/10/2015 173.00p 173.00p 163.00p 166.00p 198012
23/10/2015 173.00p 173.00p 170.00p 172.50p 958965
22/10/2015 168.00p 176.00p 167.50p 172.75p 357481
21/10/2015 162.00p 167.00p 162.00p 166.50p 1670247
20/10/2015 165.00p 165.25p 162.13p 163.75p 298326
19/10/2015 166.00p 167.00p 164.00p 165.00p 165155
16/10/2015 167.00p 167.00p 163.50p 165.50p 166417
15/10/2015 162.75p 166.75p 162.75p 164.00p 206782
14/10/2015 164.00p 164.50p 160.25p 163.50p 1233615
13/10/2015 164.00p 164.00p 160.37p 161.50p 65815
12/10/2015 162.00p 163.75p 160.00p 160.75p 291562
09/10/2015 159.00p 161.25p 158.69p 160.00p 633598
08/10/2015 155.75p 158.00p 155.75p 157.75p 343984
07/10/2015 157.25p 157.62p 155.50p 157.00p 201847
06/10/2015 157.00p 158.00p 154.25p 158.00p 397383
05/10/2015 156.00p 156.50p 153.00p 156.50p 551236
02/10/2015 155.00p 155.00p 151.50p 154.50p 345973
01/10/2015 152.00p 154.50p 150.75p 153.25p 888180
30/09/2015 153.00p 153.00p 148.00p 151.00p 7644037
29/09/2015 157.00p 157.00p 148.00p 149.25p 190629
28/09/2015 156.25p 158.00p 151.00p 155.50p 194912
25/09/2015 153.75p 156.25p 152.87p 156.25p 1987254
24/09/2015 154.00p 154.00p 151.25p 152.50p 118950
23/09/2015 151.00p 153.50p 150.75p 152.75p 341273
22/09/2015 155.00p 155.00p 150.66p 151.00p 205669

*Close Price adjusted for both dividends and splits