Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
21/09/2015 154.00p 156.00p 153.75p 154.75p 91352
18/09/2015 155.00p 158.00p 154.75p 154.75p 3611040
17/09/2015 153.00p 154.25p 150.75p 153.25p 256914
16/09/2015 152.00p 154.00p 149.50p 151.00p 1271783
15/09/2015 152.75p 153.00p 149.75p 150.75p 2926101
14/09/2015 150.00p 153.00p 146.41p 151.75p 3022035
11/09/2015 136.00p 148.75p 133.88p 148.00p 1571560
10/09/2015 129.75p 133.75p 128.70p 132.50p 1764047
09/09/2015 121.00p 130.00p 119.94p 128.00p 1531042
08/09/2015 122.00p 122.50p 117.74p 120.50p 812054
07/09/2015 116.25p 119.50p 116.00p 119.50p 143338
04/09/2015 117.00p 117.22p 116.00p 116.75p 31023
03/09/2015 122.00p 122.00p 115.00p 116.25p 97222
02/09/2015 118.00p 119.00p 117.00p 117.25p 78100
01/09/2015 120.00p 120.00p 117.25p 118.00p 143435
28/08/2015 120.00p 120.00p 117.50p 118.00p 2086608
27/08/2015 120.00p 120.00p 117.43p 118.00p 104054
26/08/2015 118.00p 118.00p 117.50p 117.75p 45287
25/08/2015 115.00p 120.00p 112.00p 119.25p 660630
24/08/2015 119.00p 119.00p 110.00p 114.50p 154307
21/08/2015 118.00p 119.11p 117.71p 118.00p 1560593
20/08/2015 118.50p 119.00p 117.88p 119.00p 88447
19/08/2015 118.00p 119.00p 117.00p 118.50p 379397
18/08/2015 118.00p 118.00p 117.25p 118.00p 40173
17/08/2015 118.00p 118.00p 115.18p 118.00p 39420
14/08/2015 118.00p 118.00p 113.83p 118.00p 145458
13/08/2015 120.00p 120.00p 115.50p 115.50p 57502
12/08/2015 116.50p 119.75p 115.56p 116.75p 79160
11/08/2015 121.00p 121.00p 116.00p 116.00p 208295
10/08/2015 120.50p 122.09p 119.41p 120.00p 91291
07/08/2015 122.00p 122.00p 118.62p 120.00p 123546
06/08/2015 123.00p 123.75p 118.77p 122.25p 103604
05/08/2015 125.00p 125.00p 122.93p 123.50p 145196
04/08/2015 124.25p 124.25p 122.69p 123.50p 121791
03/08/2015 120.00p 124.00p 120.00p 122.50p 202191
31/07/2015 120.00p 120.00p 119.00p 120.00p 91577
30/07/2015 119.50p 119.56p 117.56p 118.00p 49482
29/07/2015 117.00p 120.25p 116.81p 120.00p 231977
28/07/2015 115.25p 116.84p 115.00p 116.25p 79883
27/07/2015 115.00p 115.25p 114.00p 114.75p 134005
24/07/2015 114.50p 115.25p 114.00p 114.25p 155080
23/07/2015 115.50p 116.00p 114.75p 114.75p 4041416
22/07/2015 115.00p 115.75p 113.50p 115.00p 179660
21/07/2015 114.25p 115.50p 113.75p 115.00p 46499
20/07/2015 113.00p 114.25p 112.00p 113.25p 115468
17/07/2015 108.00p 113.00p 108.00p 112.00p 87880
16/07/2015 107.00p 109.25p 106.00p 109.25p 197236
15/07/2015 105.50p 106.71p 104.41p 105.00p 47008
14/07/2015 104.75p 106.50p 104.21p 105.00p 274269
13/07/2015 103.00p 106.00p 103.00p 105.00p 178441
10/07/2015 103.00p 104.50p 103.00p 104.50p 602894
09/07/2015 102.00p 103.00p 101.31p 103.00p 147229
08/07/2015 102.75p 103.00p 101.25p 102.50p 52912
07/07/2015 102.25p 104.00p 102.05p 102.75p 434800
06/07/2015 102.25p 102.50p 102.00p 102.00p 18255
03/07/2015 103.00p 103.00p 102.00p 103.00p 18057
02/07/2015 103.00p 104.66p 102.00p 103.00p 41545
01/07/2015 101.50p 103.09p 100.00p 103.00p 27332
30/06/2015 102.00p 102.99p 100.50p 102.00p 149030
29/06/2015 102.50p 103.00p 101.22p 103.00p 13894
26/06/2015 103.00p 103.00p 100.28p 103.00p 57258
25/06/2015 104.50p 104.50p 103.00p 103.00p 44797
24/06/2015 104.00p 104.50p 103.00p 103.00p 49919
23/06/2015 103.50p 103.66p 103.00p 103.50p 17565
22/06/2015 103.00p 104.50p 103.00p 103.50p 5971
19/06/2015 105.00p 105.00p 100.00p 103.50p 493941
18/06/2015 103.75p 104.00p 100.37p 102.00p 44459
17/06/2015 104.00p 104.75p 102.00p 102.50p 61716
16/06/2015 105.00p 105.00p 102.42p 103.75p 58142
15/06/2015 103.50p 104.24p 100.75p 100.75p 47859
12/06/2015 104.50p 105.00p 103.25p 104.50p 136128
11/06/2015 105.00p 106.25p 103.00p 104.00p 36746
10/06/2015 103.50p 104.50p 103.32p 103.75p 69370
09/06/2015 102.50p 104.75p 102.12p 103.75p 89382
08/06/2015 102.00p 103.00p 99.82p 101.75p 117126
05/06/2015 99.75p 101.25p 98.49p 101.25p 103410
04/06/2015 101.00p 101.00p 98.00p 98.00p 21108
03/06/2015 99.75p 100.16p 98.25p 98.25p 161137
02/06/2015 98.50p 100.00p 97.90p 99.50p 190467
01/06/2015 97.50p 98.00p 96.80p 97.00p 452165
29/05/2015 101.00p 101.00p 97.00p 98.00p 121540
28/05/2015 98.25p 98.62p 97.10p 97.25p 29447
27/05/2015 99.25p 100.00p 98.00p 98.00p 45279
26/05/2015 99.00p 100.00p 97.50p 97.50p 114579
22/05/2015 98.00p 99.00p 97.00p 98.75p 408715
21/05/2015 98.00p 98.00p 96.96p 97.25p 43367
20/05/2015 97.75p 98.00p 97.02p 97.50p 71672
19/05/2015 97.00p 97.50p 95.69p 97.00p 331146
18/05/2015 94.50p 96.00p 93.75p 96.00p 295167
15/05/2015 94.25p 95.75p 93.75p 94.00p 4534904
14/05/2015 94.00p 95.25p 93.50p 94.00p 19927
13/05/2015 94.00p 95.00p 93.44p 94.00p 122892
12/05/2015 93.50p 96.14p 93.50p 94.00p 14566
11/05/2015 94.00p 96.50p 93.00p 93.50p 130715
08/05/2015 91.00p 94.00p 91.00p 92.00p 1156665
07/05/2015 91.00p 92.00p 89.00p 91.00p 349201
06/05/2015 94.00p 94.00p 89.79p 92.00p 110842
05/05/2015 94.00p 96.06p 93.25p 93.75p 59324
01/05/2015 94.00p 94.19p 93.00p 93.00p 35901
30/04/2015 94.00p 96.15p 93.50p 94.00p 44012
29/04/2015 93.50p 94.63p 93.50p 94.00p 12929
28/04/2015 94.75p 94.75p 93.00p 93.25p 40881
27/04/2015 94.25p 96.50p 94.25p 95.00p 92006
24/04/2015 95.00p 96.00p 94.00p 96.00p 58184
23/04/2015 97.00p 97.38p 93.00p 96.00p 38186
22/04/2015 98.00p 98.00p 95.50p 98.00p 71428
21/04/2015 98.25p 98.25p 94.50p 95.50p 40771
20/04/2015 97.00p 97.00p 94.00p 94.00p 3038940
17/04/2015 96.00p 98.00p 95.50p 97.00p 37231
16/04/2015 96.00p 97.00p 95.50p 96.00p 39016
15/04/2015 94.50p 96.75p 93.50p 96.00p 58467
14/04/2015 93.75p 93.75p 92.00p 92.75p 15493954
13/04/2015 94.00p 94.00p 91.03p 93.00p 71963
10/04/2015 93.00p 94.50p 93.00p 94.00p 42710
09/04/2015 94.00p 94.00p 92.22p 93.00p 80047
08/04/2015 93.00p 95.00p 91.30p 93.25p 47748
07/04/2015 94.25p 95.50p 94.00p 95.00p 33354
02/04/2015 95.00p 95.50p 93.50p 95.50p 1439056
01/04/2015 97.00p 97.00p 93.09p 93.50p 65936
31/03/2015 93.50p 93.74p 92.23p 92.75p 337771
30/03/2015 94.00p 94.00p 93.00p 93.50p 175275
27/03/2015 93.00p 94.00p 92.50p 93.25p 108339
26/03/2015 94.75p 94.75p 93.00p 93.00p 96694
25/03/2015 96.00p 96.00p 94.00p 94.75p 40219
24/03/2015 96.00p 96.00p 94.50p 95.00p 37977
23/03/2015 95.00p 97.75p 94.50p 95.00p 57303
20/03/2015 101.00p 101.00p 94.00p 94.00p 97451
19/03/2015 99.00p 99.50p 98.00p 98.00p 30342
18/03/2015 98.25p 100.75p 98.18p 100.75p 42847
17/03/2015 98.00p 99.25p 98.00p 98.25p 21642
16/03/2015 98.50p 99.59p 98.00p 98.00p 29074
13/03/2015 96.75p 98.75p 96.50p 96.50p 41976
12/03/2015 97.25p 98.00p 96.32p 96.75p 33709
11/03/2015 98.00p 99.25p 97.14p 99.25p 42281
10/03/2015 98.25p 98.27p 96.50p 97.00p 36517
09/03/2015 98.50p 99.62p 96.74p 97.00p 128430
06/03/2015 99.00p 99.39p 98.75p 98.75p 46340
05/03/2015 99.50p 99.50p 98.00p 98.75p 60065
04/03/2015 100.00p 100.00p 98.00p 99.50p 55460
03/03/2015 99.00p 99.61p 97.94p 99.25p 96514
02/03/2015 94.75p 99.27p 94.48p 98.00p 141761
27/02/2015 94.75p 96.00p 94.00p 96.00p 67063
26/02/2015 95.50p 95.50p 93.08p 94.50p 106458
25/02/2015 94.25p 94.50p 92.00p 94.25p 31881
24/02/2015 94.00p 95.25p 93.26p 94.50p 68042
23/02/2015 91.00p 94.99p 90.19p 94.63p 5564268
20/02/2015 90.00p 91.00p 89.44p 91.00p 130775
19/02/2015 86.25p 89.25p 86.00p 89.00p 5221246
18/02/2015 88.00p 89.16p 85.50p 86.75p 492071
17/02/2015 89.25p 89.25p 87.50p 88.00p 15532
16/02/2015 90.00p 90.00p 85.75p 86.00p 489434
13/02/2015 87.00p 88.50p 85.53p 87.00p 1407751
12/02/2015 90.50p 90.50p 86.00p 87.00p 271752
11/02/2015 88.50p 90.25p 88.50p 89.00p 93253
10/02/2015 92.00p 92.00p 88.00p 89.50p 102278
09/02/2015 92.50p 92.50p 89.55p 90.00p 174529
06/02/2015 90.75p 90.75p 89.00p 89.25p 1537666
05/02/2015 90.75p 94.75p 89.87p 90.00p 552921
04/02/2015 87.00p 87.15p 83.78p 87.00p 181558
03/02/2015 81.75p 86.50p 81.75p 84.25p 255851
02/02/2015 80.75p 81.75p 80.11p 81.75p 75429
30/01/2015 80.00p 81.00p 78.00p 80.75p 126788
29/01/2015 80.75p 81.00p 79.00p 80.75p 96369
28/01/2015 74.00p 80.20p 74.00p 80.00p 79264
27/01/2015 74.50p 77.13p 74.50p 77.00p 85603
26/01/2015 75.00p 76.70p 74.50p 75.50p 133902
23/01/2015 77.50p 77.75p 76.25p 77.75p 167725
22/01/2015 76.75p 76.75p 76.00p 76.25p 137103
21/01/2015 77.00p 77.50p 76.00p 76.00p 114146
20/01/2015 78.25p 78.25p 76.00p 77.00p 186461
19/01/2015 78.50p 78.98p 78.25p 78.25p 48860
16/01/2015 79.00p 79.00p 78.25p 78.25p 204418
15/01/2015 79.00p 79.10p 78.10p 78.50p 443813
14/01/2015 80.00p 80.00p 78.25p 78.25p 103596
13/01/2015 80.00p 80.00p 78.52p 78.75p 1077437
12/01/2015 80.00p 80.00p 78.50p 78.75p 32189
09/01/2015 79.75p 80.00p 79.00p 79.25p 249540
08/01/2015 79.50p 79.65p 78.71p 79.25p 48577
07/01/2015 80.00p 80.13p 79.37p 79.37p 82970
06/01/2015 80.00p 81.20p 78.25p 79.87p 279852
05/01/2015 81.00p 81.00p 78.75p 79.37p 230122
02/01/2015 79.75p 79.75p 78.00p 79.75p 226016
31/12/2014 77.50p 80.00p 77.50p 80.00p 15670
30/12/2014 78.00p 78.80p 78.00p 78.00p 7256
29/12/2014 80.00p 80.00p 76.00p 78.38p 16868
24/12/2014 80.00p 80.00p 75.50p 80.00p 16222
23/12/2014 79.00p 79.00p 75.57p 78.00p 25670
22/12/2014 75.75p 79.25p 75.75p 78.38p 42770
19/12/2014 75.00p 80.00p 75.00p 80.00p 161307
18/12/2014 78.00p 78.75p 76.32p 78.75p 15662
17/12/2014 78.00p 78.50p 75.00p 77.00p 44583
16/12/2014 78.50p 79.00p 75.70p 78.00p 64837
15/12/2014 76.50p 78.00p 75.00p 75.00p 102668
12/12/2014 77.00p 78.55p 76.50p 76.50p 44716
11/12/2014 76.50p 78.89p 76.50p 78.50p 15318
10/12/2014 78.50p 79.50p 78.08p 79.25p 170048
09/12/2014 77.00p 80.00p 77.00p 80.00p 118855
08/12/2014 79.00p 79.00p 78.55p 78.75p 20714
05/12/2014 80.00p 80.00p 77.50p 78.38p 101987
04/12/2014 79.75p 79.75p 78.50p 78.75p 111775

*Close Price adjusted for both dividends and splits