Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
03/12/2014 79.00p 79.50p 77.14p 79.50p 288903
02/12/2014 78.25p 80.00p 78.25p 79.75p 157725
01/12/2014 76.75p 80.50p 76.00p 80.00p 75747
28/11/2014 79.75p 80.00p 78.13p 80.00p 33504
27/11/2014 79.75p 79.75p 79.06p 79.75p 23532
26/11/2014 80.00p 80.00p 79.07p 80.00p 11626
25/11/2014 79.25p 79.30p 79.20p 79.25p 15575
24/11/2014 78.00p 79.75p 78.00p 79.25p 151304
21/11/2014 79.50p 79.50p 78.18p 79.00p 75208
20/11/2014 80.50p 80.50p 76.79p 80.50p 8067
19/11/2014 79.50p 79.50p 78.00p 79.00p 45970
18/11/2014 78.50p 79.00p 78.19p 78.50p 23475
17/11/2014 80.50p 80.50p 78.23p 79.25p 230059
14/11/2014 77.00p 79.75p 77.00p 79.25p 31313
13/11/2014 77.50p 79.75p 77.50p 78.75p 42620
12/11/2014 79.50p 80.25p 79.00p 80.00p 18166
11/11/2014 80.00p 80.00p 77.50p 78.75p 84820
10/11/2014 80.25p 80.25p 77.00p 78.50p 43959
07/11/2014 80.00p 80.00p 78.38p 80.00p 471086
06/11/2014 80.00p 80.20p 79.52p 79.75p 61995
05/11/2014 80.00p 80.00p 77.50p 78.50p 1130492
04/11/2014 78.00p 80.00p 76.00p 78.00p 98203
03/11/2014 80.00p 80.00p 76.39p 78.00p 312379
31/10/2014 78.00p 81.00p 77.50p 80.00p 742085
30/10/2014 80.50p 80.80p 78.00p 79.00p 35480
29/10/2014 81.00p 81.00p 79.75p 79.75p 74178
28/10/2014 81.00p 81.00p 80.05p 81.00p 86772
27/10/2014 81.00p 85.00p 79.50p 80.75p 217002
24/10/2014 83.00p 84.00p 81.50p 82.75p 63595
23/10/2014 83.25p 83.79p 83.00p 83.25p 18551
22/10/2014 84.50p 85.85p 81.75p 83.00p 607022
21/10/2014 81.00p 84.50p 81.00p 83.50p 220510
20/10/2014 84.00p 85.00p 81.75p 84.00p 278005
17/10/2014 82.00p 82.00p 79.00p 80.25p 266885
16/10/2014 81.50p 82.63p 79.25p 80.00p 77294
15/10/2014 81.00p 83.00p 81.00p 83.00p 21803
14/10/2014 81.00p 82.50p 81.00p 81.25p 2114
13/10/2014 84.75p 84.75p 81.00p 82.00p 43641
10/10/2014 84.50p 85.00p 82.25p 82.75p 248459
09/10/2014 85.50p 86.69p 84.00p 84.75p 31103
08/10/2014 86.00p 86.31p 83.00p 85.50p 78309
07/10/2014 84.75p 86.50p 83.44p 85.25p 96364
06/10/2014 85.75p 86.00p 83.00p 84.75p 20335
03/10/2014 84.50p 84.75p 83.50p 83.50p 57627
02/10/2014 86.00p 87.00p 84.75p 84.75p 181680
01/10/2014 85.00p 87.87p 85.00p 86.75p 127395
30/09/2014 87.75p 88.00p 85.75p 87.00p 148391
29/09/2014 87.75p 89.25p 85.91p 87.50p 162470
26/09/2014 87.75p 87.75p 86.50p 86.50p 20379
25/09/2014 86.75p 87.47p 86.00p 86.25p 63038
24/09/2014 86.00p 87.50p 85.00p 86.50p 116717
23/09/2014 87.00p 88.50p 86.00p 86.50p 322911
22/09/2014 88.00p 89.00p 88.00p 88.50p 53999
19/09/2014 89.50p 89.50p 87.00p 87.75p 149588
18/09/2014 88.50p 88.50p 87.44p 87.75p 48599
17/09/2014 88.75p 89.00p 88.00p 88.00p 38101
16/09/2014 89.00p 89.00p 87.00p 88.75p 204689
15/09/2014 90.00p 90.25p 87.99p 88.75p 139000
12/09/2014 89.50p 89.56p 87.90p 88.75p 70605
11/09/2014 88.75p 89.00p 88.50p 89.00p 26583
10/09/2014 90.00p 90.76p 88.50p 88.50p 672539
09/09/2014 90.00p 90.00p 87.66p 89.00p 289896
08/09/2014 90.00p 90.56p 88.50p 89.75p 49936
05/09/2014 91.75p 91.75p 88.50p 89.75p 312875
04/09/2014 91.25p 91.50p 87.98p 89.25p 336617
03/09/2014 90.00p 90.00p 88.00p 89.00p 55318
02/09/2014 92.00p 92.00p 89.75p 89.75p 19853
01/09/2014 90.25p 92.00p 90.00p 91.25p 52963
29/08/2014 91.00p 92.00p 89.00p 92.00p 31215
28/08/2014 89.25p 91.75p 89.25p 91.75p 17406
27/08/2014 92.00p 92.00p 91.58p 92.00p 8971
26/08/2014 91.75p 92.00p 90.00p 92.00p 624182
22/08/2014 91.00p 91.00p 90.00p 90.38p 29587
21/08/2014 90.00p 90.00p 89.25p 90.00p 37770
20/08/2014 92.75p 92.75p 89.25p 90.00p 111848
19/08/2014 90.75p 92.00p 90.20p 92.00p 127911
18/08/2014 91.50p 92.00p 90.00p 92.00p 14700
15/08/2014 92.75p 93.00p 90.25p 92.00p 31802
14/08/2014 92.50p 92.50p 91.00p 91.00p 87920
13/08/2014 92.25p 92.25p 89.50p 91.25p 23421
12/08/2014 89.47p 91.50p 89.47p 91.50p 56
11/08/2014 91.75p 91.75p 88.88p 90.88p 7309
08/08/2014 89.00p 90.25p 88.69p 88.75p 35781
07/08/2014 90.00p 91.17p 88.25p 89.25p 3396
06/08/2014 89.00p 90.25p 88.00p 89.00p 102243
05/08/2014 90.25p 91.13p 88.50p 89.75p 53307
04/08/2014 92.50p 93.44p 89.25p 89.50p 120860
01/08/2014 92.25p 95.25p 90.00p 92.25p 130460
31/07/2014 93.25p 95.25p 93.25p 95.25p 17628
30/07/2014 91.25p 96.50p 91.25p 95.50p 45385
29/07/2014 95.00p 95.00p 92.75p 92.75p 161
28/07/2014 94.75p 94.75p 92.50p 94.75p 4247
25/07/2014 92.75p 94.75p 92.00p 92.50p 76580
24/07/2014 94.75p 94.75p 91.75p 92.00p 41824
23/07/2014 94.75p 95.00p 91.75p 93.50p 66993
22/07/2014 94.75p 94.75p 91.47p 91.75p 85466
21/07/2014 97.00p 97.00p 93.00p 94.00p 59244
18/07/2014 96.75p 96.75p 94.13p 95.50p 3158
17/07/2014 97.00p 97.00p 94.00p 95.75p 22706
16/07/2014 96.75p 96.75p 94.00p 96.25p 28067
15/07/2014 96.75p 96.75p 93.75p 95.25p 41193
14/07/2014 93.75p 94.94p 93.50p 93.75p 22966
11/07/2014 94.00p 94.61p 93.00p 93.75p 67346
10/07/2014 95.75p 96.88p 94.25p 94.75p 578348
09/07/2014 94.75p 97.50p 94.75p 96.50p 15860
08/07/2014 96.00p 97.00p 95.00p 95.00p 104822
07/07/2014 98.25p 99.12p 96.25p 97.25p 1041427
04/07/2014 94.75p 99.50p 94.50p 98.50p 117135
03/07/2014 93.25p 96.50p 93.25p 94.50p 44104
02/07/2014 97.00p 97.00p 94.50p 95.75p 60389
01/07/2014 94.75p 96.75p 94.75p 96.75p 80299
30/06/2014 97.00p 98.00p 94.00p 96.25p 80440
27/06/2014 96.25p 97.05p 95.00p 95.50p 43344
26/06/2014 95.25p 95.75p 94.60p 95.00p 43849
25/06/2014 97.75p 97.75p 95.50p 96.00p 73348
24/06/2014 96.00p 97.25p 95.25p 97.00p 31165
23/06/2014 95.25p 98.00p 94.67p 98.00p 44022
20/06/2014 98.75p 98.75p 95.00p 95.00p 655117
19/06/2014 99.25p 102.25p 98.50p 98.50p 293178
18/06/2014 99.75p 102.25p 99.00p 102.25p 65752
17/06/2014 100.25p 100.25p 99.00p 100.00p 102634
16/06/2014 100.25p 101.50p 99.00p 100.00p 693071
13/06/2014 100.25p 100.50p 99.75p 99.75p 84858
12/06/2014 100.25p 101.00p 99.75p 100.00p 184986
11/06/2014 100.00p 101.00p 99.68p 99.75p 262318
10/06/2014 100.25p 102.35p 99.75p 99.75p 578872
09/06/2014 105.75p 105.75p 100.25p 100.50p 578403
06/06/2014 102.50p 105.00p 102.50p 104.50p 16291
05/06/2014 104.00p 105.00p 102.70p 105.00p 36042
04/06/2014 104.50p 105.00p 101.00p 105.00p 43345
03/06/2014 104.50p 104.75p 102.46p 103.00p 10691
02/06/2014 101.75p 104.75p 101.50p 104.25p 19120
30/05/2014 101.25p 103.50p 101.25p 103.50p 34614
29/05/2014 103.25p 104.00p 101.00p 101.25p 167667
28/05/2014 102.00p 103.50p 101.56p 101.75p 222647
27/05/2014 103.00p 103.04p 100.25p 102.00p 99643
23/05/2014 100.75p 102.25p 100.00p 100.00p 17447
22/05/2014 100.75p 102.50p 100.50p 101.00p 11941
21/05/2014 100.25p 103.50p 100.25p 102.50p 50862
20/05/2014 102.00p 104.00p 100.57p 103.50p 126570
19/05/2014 104.00p 104.00p 102.44p 103.75p 34977
16/05/2014 102.75p 105.00p 102.75p 103.75p 27829
15/05/2014 105.50p 106.50p 104.07p 104.75p 34697
14/05/2014 105.50p 106.50p 103.60p 106.50p 23173
13/05/2014 106.25p 106.25p 104.75p 104.75p 972
12/05/2014 105.50p 105.50p 103.00p 104.88p 76600
09/05/2014 104.25p 107.00p 104.25p 105.25p 199165
08/05/2014 100.00p 106.00p 100.00p 106.00p 109155
07/05/2014 100.00p 103.50p 100.00p 103.50p 100352
06/05/2014 99.75p 103.50p 99.75p 102.75p 130564
02/05/2014 96.00p 99.75p 96.00p 99.75p 112378
01/05/2014 97.50p 98.25p 96.07p 97.13p 55042
30/04/2014 94.00p 100.00p 94.00p 98.25p 161506
29/04/2014 93.50p 96.75p 93.50p 95.50p 49503
28/04/2014 93.00p 97.00p 93.00p 96.50p 22201
25/04/2014 95.75p 96.03p 94.88p 96.00p 27625
24/04/2014 95.00p 96.00p 94.25p 95.00p 42835
23/04/2014 93.75p 95.75p 93.75p 95.75p 56290
22/04/2014 94.00p 95.00p 93.00p 93.50p 142844
17/04/2014 93.75p 94.50p 92.00p 93.62p 89016
16/04/2014 92.00p 94.50p 92.00p 93.50p 57850
15/04/2014 93.00p 93.84p 93.00p 93.00p 50735
14/04/2014 93.50p 94.68p 93.00p 93.00p 55635
11/04/2014 93.00p 93.75p 93.00p 93.50p 3128592
10/04/2014 92.50p 94.50p 92.50p 93.50p 479671
09/04/2014 92.00p 94.75p 92.00p 93.50p 132270
08/04/2014 94.25p 94.52p 93.50p 93.50p 220341
07/04/2014 92.25p 96.19p 92.00p 94.00p 136234
04/04/2014 95.75p 95.80p 92.25p 93.50p 405220
03/04/2014 92.00p 105.50p 86.00p 95.75p 517061
02/04/2014 105.00p 105.50p 103.16p 105.50p 62358
01/04/2014 105.75p 106.00p 105.00p 105.75p 65510
31/03/2014 106.00p 107.44p 105.51p 106.00p 17873
28/03/2014 106.00p 108.50p 105.62p 106.50p 82273
27/03/2014 108.00p 108.00p 106.50p 107.00p 14362
26/03/2014 102.00p 106.75p 101.50p 106.75p 265059
25/03/2014 102.00p 103.00p 101.56p 102.00p 76290
24/03/2014 106.75p 106.75p 101.00p 102.75p 65234
21/03/2014 105.00p 107.88p 101.00p 101.00p 256303
20/03/2014 108.00p 109.00p 105.00p 106.50p 83698
19/03/2014 111.00p 111.00p 108.25p 109.00p 44392
18/03/2014 113.00p 113.00p 109.44p 109.75p 113762
17/03/2014 110.25p 111.00p 108.00p 108.00p 70578
14/03/2014 115.00p 115.00p 110.50p 111.00p 32085
13/03/2014 113.00p 113.86p 111.25p 111.25p 47965
12/03/2014 112.00p 112.00p 110.00p 110.00p 52075
11/03/2014 115.00p 115.00p 110.41p 112.00p 34663
10/03/2014 112.75p 113.00p 110.41p 112.75p 8570
07/03/2014 113.00p 114.00p 110.50p 110.50p 21707
06/03/2014 110.75p 112.00p 110.75p 110.75p 28438
05/03/2014 113.50p 114.01p 111.06p 112.00p 120524
04/03/2014 115.00p 115.00p 110.00p 113.25p 57925
03/03/2014 114.00p 114.00p 110.00p 110.00p 98650
28/02/2014 113.50p 114.35p 112.00p 112.00p 22669
27/02/2014 112.00p 114.00p 111.44p 113.25p 132007
26/02/2014 112.00p 112.50p 109.40p 111.75p 45966
25/02/2014 110.25p 111.75p 108.90p 111.25p 83945
24/02/2014 109.00p 111.18p 108.93p 109.50p 51253
21/02/2014 108.50p 110.00p 106.50p 110.00p 80074
20/02/2014 107.25p 107.75p 106.00p 107.75p 113707

*Close Price adjusted for both dividends and splits