Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
19/02/2014 104.50p 107.00p 104.50p 106.75p 16389
18/02/2014 104.00p 106.75p 104.00p 106.75p 19462
17/02/2014 104.00p 105.00p 102.70p 104.00p 82622
14/02/2014 103.25p 103.91p 102.50p 103.75p 124492
13/02/2014 104.58p 104.58p 101.81p 103.38p 15557
12/02/2014 105.00p 105.00p 102.75p 103.50p 43453
11/02/2014 105.00p 105.50p 100.94p 103.00p 218455
10/02/2014 103.25p 108.25p 103.25p 105.00p 147110
07/02/2014 104.75p 104.75p 104.00p 104.00p 59918
06/02/2014 104.75p 104.75p 104.25p 104.75p 43033
05/02/2014 105.00p 105.00p 103.50p 104.75p 39420
04/02/2014 105.00p 105.00p 101.50p 103.63p 21792
03/02/2014 102.00p 104.70p 101.25p 101.50p 21283
31/01/2014 104.00p 105.00p 102.00p 102.00p 38874
30/01/2014 103.75p 103.75p 101.06p 103.75p 1058575
29/01/2014 102.00p 102.71p 100.75p 102.50p 994414
28/01/2014 101.50p 103.00p 100.25p 100.75p 80209
27/01/2014 104.75p 104.75p 100.00p 100.00p 78899
24/01/2014 103.00p 104.31p 101.75p 102.00p 63475
23/01/2014 102.00p 104.50p 102.00p 104.25p 10608
22/01/2014 104.00p 104.38p 103.00p 104.00p 28497
21/01/2014 104.00p 104.00p 102.06p 103.00p 105354
20/01/2014 104.00p 104.00p 101.50p 102.25p 27402
17/01/2014 103.00p 103.00p 101.00p 102.25p 19570
16/01/2014 100.50p 101.50p 99.75p 101.00p 86032
15/01/2014 98.75p 101.22p 97.83p 99.75p 1541391
14/01/2014 98.25p 100.00p 98.00p 99.50p 666114
13/01/2014 99.75p 99.75p 97.60p 98.50p 921092
10/01/2014 100.00p 100.87p 98.50p 99.75p 393481
09/01/2014 96.00p 102.00p 94.54p 100.00p 289897
08/01/2014 102.00p 103.00p 101.50p 102.00p 725934
07/01/2014 102.00p 102.50p 101.50p 102.00p 85904
06/01/2014 101.75p 102.00p 100.20p 102.00p 546747
03/01/2014 101.00p 103.75p 99.96p 101.00p 69150
02/01/2014 102.75p 102.75p 99.75p 101.00p 71233
31/12/2013 100.50p 101.75p 99.68p 99.75p 103143
30/12/2013 100.50p 103.15p 100.50p 101.25p 60153
27/12/2013 102.50p 104.75p 100.50p 101.25p 107377
24/12/2013 103.00p 103.75p 100.68p 103.25p 90879
23/12/2013 101.25p 103.00p 100.00p 100.50p 39733384
20/12/2013 104.25p 106.15p 100.00p 102.75p 263189
19/12/2013 108.00p 108.00p 104.25p 104.50p 39235
18/12/2013 106.00p 107.00p 104.25p 106.75p 13946
17/12/2013 106.50p 107.00p 104.50p 104.50p 29931
16/12/2013 107.75p 108.00p 103.15p 105.50p 88165
13/12/2013 105.00p 107.10p 105.00p 105.00p 13214
12/12/2013 106.00p 109.75p 105.25p 105.50p 8428
11/12/2013 109.00p 109.75p 106.50p 109.75p 4294
10/12/2013 107.25p 107.75p 105.00p 106.50p 12822
09/12/2013 108.50p 109.00p 105.25p 107.75p 59880
06/12/2013 108.75p 108.75p 105.07p 108.75p 32724
05/12/2013 105.50p 107.25p 105.00p 105.50p 1135717
04/12/2013 106.75p 108.00p 105.66p 107.50p 1617153
03/12/2013 108.25p 108.75p 107.30p 107.75p 33557
02/12/2013 106.25p 108.49p 105.52p 107.75p 12190
29/11/2013 106.50p 107.50p 105.75p 105.75p 14145
28/11/2013 106.50p 109.00p 106.25p 109.00p 7849
27/11/2013 107.00p 109.00p 106.25p 108.00p 615075
26/11/2013 107.25p 108.68p 106.00p 106.25p 967194
25/11/2013 108.25p 108.60p 107.00p 107.00p 33343
22/11/2013 108.25p 111.30p 107.21p 108.25p 647283
21/11/2013 109.50p 109.56p 108.56p 108.75p 105211
20/11/2013 108.25p 110.00p 107.75p 108.50p 72788
19/11/2013 108.00p 109.75p 107.65p 108.75p 65023
18/11/2013 108.75p 109.80p 108.75p 109.75p 16953
15/11/2013 110.00p 110.00p 108.75p 108.75p 10274
14/11/2013 110.75p 110.75p 109.50p 109.75p 196044
13/11/2013 109.50p 110.02p 109.25p 110.00p 70132
12/11/2013 110.00p 110.53p 109.32p 109.50p 199177
11/11/2013 109.50p 110.50p 108.25p 110.00p 38590
08/11/2013 108.00p 109.07p 108.00p 108.50p 35705
07/11/2013 108.50p 111.00p 108.00p 109.00p 773916
06/11/2013 110.75p 111.39p 109.00p 109.00p 31593
05/11/2013 111.00p 111.50p 110.75p 110.75p 15255
04/11/2013 111.50p 112.00p 111.00p 111.25p 106439
01/11/2013 109.75p 111.00p 108.82p 111.00p 68461
31/10/2013 111.75p 111.75p 107.25p 109.50p 635637
30/10/2013 112.00p 112.00p 111.25p 112.00p 291833
29/10/2013 111.30p 111.60p 111.00p 111.50p 1033124
28/10/2013 111.75p 112.50p 111.13p 111.50p 39654
25/10/2013 113.00p 114.30p 112.00p 113.00p 261712
24/10/2013 115.25p 115.25p 114.08p 114.25p 49932
23/10/2013 115.00p 115.50p 114.49p 115.25p 32949
22/10/2013 115.75p 115.98p 115.19p 115.50p 223004
21/10/2013 116.50p 117.00p 115.30p 115.75p 260120
18/10/2013 118.00p 118.00p 116.00p 116.50p 262599
17/10/2013 118.00p 118.25p 116.00p 116.00p 87958
16/10/2013 116.75p 117.55p 116.00p 116.50p 142886
15/10/2013 120.00p 120.00p 113.35p 116.25p 314853
14/10/2013 120.00p 123.00p 117.69p 118.25p 34571
11/10/2013 123.75p 123.75p 121.48p 123.00p 7199
10/10/2013 120.25p 123.00p 120.00p 122.50p 38314
09/10/2013 121.00p 121.00p 120.88p 121.00p 2301
08/10/2013 122.00p 122.13p 120.25p 121.12p 35525
07/10/2013 120.25p 122.00p 120.25p 121.25p 5013
04/10/2013 123.75p 123.75p 121.00p 122.75p 13928
03/10/2013 121.00p 124.00p 120.00p 122.00p 52488
02/10/2013 121.25p 123.00p 120.25p 122.00p 622094
01/10/2013 121.00p 123.00p 120.00p 120.00p 6440
30/09/2013 121.00p 122.87p 120.43p 121.50p 348106
27/09/2013 121.00p 122.15p 121.00p 121.00p 25081
26/09/2013 121.50p 123.00p 121.38p 121.50p 13998
25/09/2013 121.50p 122.50p 121.50p 121.75p 882
24/09/2013 123.00p 123.00p 121.81p 122.25p 28570
23/09/2013 126.00p 126.00p 122.00p 122.25p 16434
20/09/2013 122.00p 124.18p 122.00p 122.75p 52578
19/09/2013 124.00p 124.00p 122.81p 123.00p 28132
18/09/2013 122.25p 124.50p 122.00p 123.25p 19900
17/09/2013 122.81p 124.18p 122.81p 123.00p 64711
16/09/2013 124.75p 125.00p 123.50p 123.50p 36973
13/09/2013 123.00p 124.48p 122.00p 122.75p 39416
12/09/2013 123.00p 124.65p 123.00p 123.00p 43884
11/09/2013 123.00p 124.50p 122.15p 124.50p 18123
10/09/2013 127.00p 127.00p 122.25p 125.00p 646251
09/09/2013 126.25p 127.50p 125.00p 126.25p 50780
06/09/2013 128.50p 128.75p 126.00p 126.25p 83987
05/09/2013 129.00p 130.75p 126.00p 126.00p 149771
04/09/2013 131.50p 131.75p 128.00p 130.62p 153247
03/09/2013 131.00p 132.03p 128.43p 131.75p 66415
02/09/2013 130.75p 132.00p 128.25p 132.00p 39935
30/08/2013 131.50p 132.00p 129.17p 129.50p 19483
29/08/2013 131.25p 131.75p 129.62p 131.75p 3089
28/08/2013 131.00p 131.75p 128.88p 129.50p 28749
27/08/2013 131.00p 132.00p 129.23p 131.75p 34851
23/08/2013 131.00p 131.00p 128.00p 129.25p 41594
22/08/2013 127.25p 130.00p 127.00p 130.00p 31134
21/08/2013 130.00p 130.00p 127.00p 127.50p 27941
20/08/2013 126.75p 129.25p 126.75p 129.25p 54173
19/08/2013 125.80p 127.25p 125.80p 127.25p 1827
16/08/2013 128.25p 128.50p 125.50p 126.75p 20521
15/08/2013 129.25p 130.75p 128.25p 128.25p 22758
14/08/2013 129.25p 131.79p 128.50p 128.75p 29469
13/08/2013 134.25p 134.25p 129.00p 129.00p 34915
12/08/2013 133.75p 134.00p 130.92p 132.75p 28165
09/08/2013 133.75p 134.00p 130.25p 131.50p 45788
08/08/2013 134.50p 134.50p 130.97p 134.00p 18162
07/08/2013 134.50p 135.00p 131.88p 135.00p 62138
06/08/2013 130.00p 132.00p 130.00p 131.88p 1000
05/08/2013 130.00p 132.00p 130.00p 132.00p 17213
02/08/2013 129.00p 134.00p 129.00p 130.75p 103440
01/08/2013 131.00p 134.00p 128.91p 134.00p 64186
31/07/2013 130.75p 130.75p 128.88p 129.38p 29727
30/07/2013 130.25p 130.25p 126.87p 129.50p 11743
29/07/2013 130.75p 131.00p 127.50p 130.75p 25168
26/07/2013 127.25p 130.12p 127.25p 127.75p 4844
25/07/2013 127.83p 130.12p 127.79p 130.12p 2269
24/07/2013 129.75p 132.31p 127.50p 129.75p 49248
23/07/2013 128.00p 130.89p 126.64p 127.50p 78882
22/07/2013 124.50p 128.00p 123.42p 128.00p 72344
19/07/2013 121.75p 125.00p 121.75p 124.63p 19057
18/07/2013 123.25p 125.00p 121.87p 125.00p 143995
17/07/2013 119.00p 124.00p 119.00p 121.75p 57380
16/07/2013 118.25p 121.75p 118.25p 118.25p 36331
15/07/2013 120.00p 121.50p 117.25p 119.00p 38199
12/07/2013 119.25p 121.75p 119.25p 120.88p 7630
11/07/2013 120.00p 122.00p 120.00p 121.75p 7847
10/07/2013 121.75p 121.75p 118.31p 120.00p 39530
09/07/2013 120.50p 122.00p 118.75p 122.00p 38906
08/07/2013 119.50p 120.74p 118.00p 120.00p 177695
05/07/2013 117.00p 120.00p 117.00p 118.50p 279458
04/07/2013 112.25p 117.00p 112.00p 117.00p 68053
03/07/2013 114.00p 114.00p 112.00p 113.50p 10358
02/07/2013 112.25p 115.00p 112.00p 112.75p 22685
01/07/2013 112.75p 113.75p 112.00p 112.00p 75031
28/06/2013 113.00p 114.50p 111.00p 111.00p 77749
27/06/2013 116.00p 116.21p 113.00p 114.50p 25366
26/06/2013 112.50p 113.50p 112.24p 113.25p 16238
25/06/2013 114.00p 114.25p 112.36p 113.50p 18409
24/06/2013 112.50p 115.89p 112.00p 113.00p 39652
21/06/2013 114.00p 116.00p 113.00p 113.00p 65206
20/06/2013 113.00p 116.43p 112.00p 114.50p 89361
19/06/2013 112.75p 113.31p 112.00p 112.00p 18865
18/06/2013 111.50p 113.38p 110.25p 111.75p 64715
17/06/2013 111.50p 113.00p 111.00p 111.00p 159938
14/06/2013 110.00p 111.00p 108.50p 111.00p 43462
13/06/2013 111.00p 112.89p 107.00p 108.50p 213592
12/06/2013 111.00p 113.00p 111.00p 111.25p 41625
11/06/2013 111.00p 112.56p 111.00p 111.00p 111065
10/06/2013 108.00p 111.75p 108.00p 111.00p 93198
07/06/2013 110.75p 110.75p 108.50p 108.50p 5046
06/06/2013 108.00p 110.78p 108.00p 110.00p 80934
05/06/2013 106.50p 109.50p 106.50p 109.50p 79144
04/06/2013 106.00p 108.00p 106.00p 107.00p 95548
03/06/2013 105.00p 108.00p 102.37p 106.50p 156216
31/05/2013 104.50p 106.00p 99.50p 103.00p 1692703
30/05/2013 103.00p 106.15p 101.00p 101.00p 297853
29/05/2013 104.50p 106.00p 100.00p 101.00p 74956
28/05/2013 107.00p 107.00p 103.75p 105.75p 85041
24/05/2013 109.25p 110.00p 104.00p 105.00p 194237
23/05/2013 114.00p 114.00p 108.25p 108.25p 176264
22/05/2013 110.00p 113.00p 106.50p 111.25p 102470
21/05/2013 108.00p 111.40p 107.00p 107.50p 160893
20/05/2013 110.00p 112.25p 107.00p 109.75p 127054
17/05/2013 108.50p 112.75p 108.50p 109.50p 145220
16/05/2013 115.25p 116.00p 107.00p 107.50p 757956
15/05/2013 114.75p 117.00p 114.75p 117.00p 8675
14/05/2013 115.00p 118.00p 115.00p 117.00p 386137
13/05/2013 116.50p 118.44p 115.50p 116.75p 58739
10/05/2013 116.00p 118.19p 115.50p 115.50p 73973
09/05/2013 115.00p 118.25p 115.00p 117.00p 36845

*Close Price adjusted for both dividends and splits