Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
23/07/2012 117.81p 117.88p 117.19p 117.88p 7314
20/07/2012 119.50p 120.00p 117.50p 119.25p 26547
19/07/2012 119.50p 121.00p 117.50p 121.00p 44584
18/07/2012 119.50p 121.38p 116.00p 117.25p 254576
17/07/2012 122.00p 122.00p 119.00p 120.50p 371536
16/07/2012 124.25p 124.25p 120.66p 122.00p 52765
13/07/2012 124.25p 125.00p 121.50p 125.00p 124475
12/07/2012 120.00p 122.00p 120.00p 122.00p 10595
11/07/2012 120.00p 122.75p 120.00p 122.75p 64376
10/07/2012 122.50p 122.75p 120.00p 122.00p 38528
09/07/2012 121.18p 123.00p 120.87p 123.00p 2660
06/07/2012 121.25p 122.00p 120.00p 120.00p 64653
05/07/2012 123.50p 123.50p 121.00p 121.00p 110671
04/07/2012 121.00p 124.50p 118.59p 124.00p 37676
03/07/2012 120.75p 121.00p 118.75p 120.00p 61252
02/07/2012 123.00p 123.18p 117.25p 117.25p 71455
29/06/2012 123.00p 124.19p 120.00p 124.00p 39283
28/06/2012 119.25p 125.00p 119.18p 124.25p 46890
27/06/2012 119.25p 123.50p 119.25p 123.00p 54237
26/06/2012 119.75p 120.00p 117.00p 119.00p 50014
25/06/2012 118.00p 120.47p 117.25p 118.50p 76575
22/06/2012 119.50p 121.50p 118.50p 120.00p 44406
21/06/2012 121.00p 121.00p 118.75p 119.50p 77488
20/06/2012 120.00p 123.50p 117.00p 121.00p 247558
19/06/2012 113.25p 119.50p 113.13p 119.50p 155642
18/06/2012 110.00p 114.00p 108.79p 112.50p 312071
15/06/2012 108.25p 113.00p 108.12p 109.00p 374155
14/06/2012 106.00p 109.00p 106.00p 108.50p 28376
13/06/2012 108.00p 108.00p 105.00p 105.00p 31362
12/06/2012 107.25p 108.00p 106.15p 106.75p 79289
11/06/2012 112.00p 114.00p 106.50p 106.50p 202118
08/06/2012 110.00p 113.00p 109.50p 111.00p 53621
07/06/2012 112.75p 115.00p 110.00p 110.00p 51139
06/06/2012 115.25p 115.25p 111.00p 112.50p 70006
01/06/2012 113.00p 115.59p 113.00p 114.25p 8940
31/05/2012 116.50p 116.61p 112.75p 114.00p 202821
30/05/2012 118.00p 118.00p 115.00p 115.00p 32374
29/05/2012 119.00p 120.59p 117.00p 117.00p 52980
28/05/2012 118.25p 118.88p 117.50p 117.50p 17359
25/05/2012 121.00p 121.00p 117.00p 117.00p 35616
24/05/2012 118.00p 119.50p 116.75p 116.75p 55639
23/05/2012 119.00p 119.00p 117.75p 118.75p 8910
22/05/2012 118.50p 121.00p 117.00p 117.75p 70471
21/05/2012 118.00p 118.50p 117.00p 118.50p 37131
18/05/2012 116.50p 118.00p 115.25p 117.00p 243841
17/05/2012 119.00p 119.00p 117.00p 117.50p 268365
16/05/2012 118.00p 119.25p 118.00p 118.00p 58512
15/05/2012 119.00p 119.75p 118.00p 119.00p 134570
14/05/2012 119.75p 121.50p 117.60p 118.50p 180579
11/05/2012 119.00p 120.25p 117.94p 119.00p 83474
10/05/2012 123.50p 123.50p 119.50p 119.50p 925018
09/05/2012 124.00p 124.00p 122.28p 122.50p 158983
08/05/2012 123.00p 126.00p 122.25p 122.25p 228141
04/05/2012 124.25p 126.75p 123.00p 123.25p 34989
03/05/2012 127.50p 128.00p 123.50p 123.50p 467429
02/05/2012 129.00p 129.00p 127.00p 128.00p 1222509
01/05/2012 128.00p 129.60p 127.00p 129.00p 2311260
30/04/2012 127.25p 128.50p 127.00p 127.00p 14270
27/04/2012 126.25p 129.00p 125.00p 128.75p 25796
26/04/2012 125.00p 129.00p 124.00p 125.50p 128259
25/04/2012 130.25p 132.00p 127.00p 127.00p 39775
24/04/2012 129.00p 133.00p 127.50p 130.75p 35903
23/04/2012 129.00p 129.00p 127.50p 127.75p 21441
20/04/2012 127.00p 129.75p 126.87p 129.75p 56556
19/04/2012 126.00p 128.50p 125.00p 128.50p 40778
18/04/2012 123.75p 127.00p 122.75p 125.25p 86686
17/04/2012 125.75p 126.00p 120.73p 123.00p 45659
16/04/2012 125.50p 126.26p 123.25p 123.25p 58985
13/04/2012 125.25p 126.75p 124.75p 125.50p 47294
12/04/2012 125.50p 125.50p 122.09p 125.50p 90212
11/04/2012 125.00p 125.00p 122.37p 125.00p 42825
10/04/2012 124.50p 125.50p 122.00p 122.75p 31644
05/04/2012 127.00p 127.25p 124.50p 125.00p 65121
04/04/2012 121.75p 127.50p 121.57p 127.50p 156818
03/04/2012 121.50p 124.00p 118.25p 119.00p 75316
02/04/2012 123.75p 123.89p 121.27p 122.00p 50492
30/03/2012 121.75p 124.25p 121.75p 123.00p 87118
29/03/2012 122.25p 123.38p 121.25p 122.00p 230508
28/03/2012 122.00p 123.00p 119.50p 120.00p 37491
27/03/2012 122.50p 122.50p 115.25p 120.75p 363754
26/03/2012 123.00p 124.00p 122.00p 123.50p 75454
23/03/2012 123.00p 124.50p 122.00p 123.00p 73324
22/03/2012 124.25p 125.00p 122.25p 123.25p 41999
21/03/2012 124.25p 125.00p 121.87p 124.50p 48705
20/03/2012 123.25p 124.00p 122.00p 123.75p 149755
19/03/2012 125.25p 126.00p 123.25p 124.00p 98344
16/03/2012 128.75p 128.75p 124.75p 124.75p 318653
15/03/2012 128.75p 129.00p 127.50p 129.00p 69246
14/03/2012 129.00p 129.00p 127.75p 129.00p 476318
13/03/2012 129.00p 129.50p 128.50p 129.00p 525125
12/03/2012 128.00p 129.00p 126.68p 128.25p 229716
09/03/2012 127.00p 128.00p 126.00p 127.50p 47870
08/03/2012 128.00p 128.00p 125.75p 125.75p 20712
07/03/2012 125.75p 127.75p 125.25p 125.25p 25237
06/03/2012 127.50p 128.00p 125.43p 125.75p 176952
05/03/2012 128.25p 130.00p 128.00p 128.25p 151423
02/03/2012 129.00p 129.00p 126.00p 129.00p 117942
01/03/2012 125.25p 129.50p 124.25p 129.00p 79386
29/02/2012 128.00p 128.00p 125.25p 126.25p 55775
28/02/2012 130.25p 130.25p 125.25p 127.00p 157232
27/02/2012 130.00p 132.50p 128.43p 130.00p 88505
24/02/2012 135.00p 135.25p 133.00p 134.50p 6389864
23/02/2012 134.75p 136.88p 134.00p 135.50p 182374
22/02/2012 135.75p 137.00p 134.00p 136.75p 66920
21/02/2012 131.25p 136.25p 131.25p 136.00p 311547
20/02/2012 132.75p 133.50p 131.00p 133.50p 97871
17/02/2012 130.00p 134.00p 129.59p 134.00p 186374
16/02/2012 130.00p 130.09p 129.25p 130.00p 339601
15/02/2012 129.50p 130.50p 128.25p 130.00p 206286
14/02/2012 129.00p 130.09p 129.00p 129.50p 12032
13/02/2012 128.00p 130.50p 126.20p 128.50p 85580
10/02/2012 127.00p 128.25p 125.65p 127.25p 85316
09/02/2012 125.00p 126.75p 124.25p 124.75p 192908
08/02/2012 120.75p 123.00p 120.56p 121.50p 61309
07/02/2012 118.50p 120.75p 118.50p 120.00p 28749
06/02/2012 119.00p 121.25p 118.75p 121.00p 57306
03/02/2012 120.50p 122.50p 118.93p 120.50p 116095
02/02/2012 119.50p 119.59p 118.75p 119.50p 35506
01/02/2012 118.00p 119.50p 116.50p 118.50p 134226
31/01/2012 121.00p 121.62p 117.00p 117.00p 101891
30/01/2012 123.50p 124.00p 121.43p 122.50p 28328
27/01/2012 122.50p 124.00p 121.50p 123.00p 14572
26/01/2012 117.75p 127.00p 117.75p 123.25p 310561
25/01/2012 112.00p 117.50p 112.00p 115.25p 491738
24/01/2012 108.25p 111.75p 108.25p 111.00p 69040
23/01/2012 109.25p 110.25p 107.50p 108.75p 65105
20/01/2012 114.25p 114.25p 108.76p 109.50p 98987
19/01/2012 112.50p 115.00p 111.00p 112.00p 62682
18/01/2012 113.00p 115.00p 112.00p 113.00p 514630
17/01/2012 113.25p 113.75p 112.50p 113.00p 53625
16/01/2012 114.00p 114.00p 113.53p 114.00p 17889
13/01/2012 116.00p 116.00p 113.00p 113.75p 158133
12/01/2012 116.00p 116.00p 114.94p 115.50p 49369
11/01/2012 116.00p 117.50p 115.75p 116.00p 138672
10/01/2012 115.00p 116.00p 115.00p 115.50p 31734
09/01/2012 115.00p 116.75p 112.00p 115.75p 78252
06/01/2012 116.50p 117.50p 116.00p 116.00p 103412
05/01/2012 116.00p 117.75p 115.00p 117.00p 395972
04/01/2012 115.00p 115.00p 114.81p 115.00p 28994
03/01/2012 113.50p 115.00p 113.50p 115.00p 830257
30/12/2011 112.00p 113.00p 111.50p 112.00p 34886
29/12/2011 113.50p 113.50p 113.50p 113.50p 305
28/12/2011 114.00p 115.00p 112.75p 114.25p 44720
23/12/2011 114.25p 114.50p 113.25p 114.00p 3591
22/12/2011 114.25p 115.75p 113.62p 114.50p 78873
21/12/2011 112.50p 115.00p 112.50p 113.75p 89282
20/12/2011 112.00p 114.00p 110.75p 110.75p 163982
19/12/2011 113.00p 114.50p 112.00p 113.50p 69127
16/12/2011 115.25p 116.50p 111.50p 111.50p 113254
15/12/2011 115.50p 116.75p 115.00p 116.00p 33008
14/12/2011 116.25p 117.00p 114.75p 116.00p 168107
13/12/2011 116.00p 118.50p 114.00p 118.25p 205097
12/12/2011 117.25p 117.25p 114.00p 114.00p 40618
09/12/2011 119.00p 119.00p 115.75p 116.00p 340794
08/12/2011 119.75p 120.00p 118.00p 119.00p 108912
07/12/2011 121.50p 121.50p 118.00p 120.00p 357791
06/12/2011 121.00p 121.75p 120.00p 120.00p 155160
05/12/2011 122.25p 123.00p 121.00p 122.00p 343142
02/12/2011 126.50p 127.00p 121.25p 122.25p 253090
01/12/2011 125.00p 127.50p 125.00p 126.50p 581197
30/11/2011 123.50p 127.25p 121.50p 126.00p 188430
29/11/2011 120.00p 124.00p 120.00p 123.75p 51040
28/11/2011 122.50p 123.71p 121.75p 122.50p 70605
25/11/2011 122.25p 123.00p 120.00p 122.50p 63269
24/11/2011 125.25p 125.75p 123.00p 123.00p 44230
23/11/2011 127.25p 128.00p 125.25p 125.25p 240751
22/11/2011 128.00p 129.25p 128.00p 128.00p 114185
21/11/2011 128.25p 130.00p 128.00p 129.00p 99530
18/11/2011 128.00p 129.75p 127.25p 128.00p 64721
17/11/2011 128.25p 130.25p 128.25p 130.25p 376280
16/11/2011 128.00p 131.00p 128.00p 130.50p 670459
15/11/2011 128.50p 129.64p 127.50p 128.50p 249364
14/11/2011 128.25p 131.75p 128.00p 130.00p 41917
11/11/2011 129.25p 133.00p 129.25p 133.00p 112989
10/11/2011 127.75p 130.00p 127.75p 130.00p 456610
09/11/2011 131.00p 131.00p 129.25p 130.50p 529968
08/11/2011 132.25p 134.25p 131.00p 131.25p 523344
07/11/2011 133.50p 134.75p 130.75p 134.75p 350664
04/11/2011 135.50p 136.28p 131.75p 133.50p 223812
03/11/2011 134.00p 137.55p 133.25p 135.50p 236014
02/11/2011 138.50p 138.50p 134.00p 137.00p 58999
01/11/2011 135.00p 137.75p 130.25p 137.25p 253078
31/10/2011 135.25p 136.25p 134.00p 136.00p 200670
28/10/2011 136.75p 138.25p 135.25p 138.25p 88422
27/10/2011 130.00p 137.00p 130.00p 137.00p 451925
26/10/2011 130.00p 134.00p 130.00p 134.00p 278580
25/10/2011 127.00p 135.00p 126.50p 134.00p 766601
24/10/2011 120.00p 127.75p 118.00p 126.75p 1208018
21/10/2011 117.75p 117.75p 115.95p 117.25p 243868
20/10/2011 117.50p 117.50p 116.00p 117.00p 232483
19/10/2011 118.25p 118.75p 115.50p 117.75p 590542
18/10/2011 118.25p 119.00p 118.00p 118.75p 64611
17/10/2011 119.00p 119.26p 118.00p 118.50p 214975
14/10/2011 118.00p 119.89p 118.00p 119.00p 90914
13/10/2011 117.25p 118.75p 117.25p 118.50p 200336
12/10/2011 116.50p 118.00p 115.00p 118.00p 49528
11/10/2011 117.00p 118.00p 116.25p 117.25p 32085
10/10/2011 117.00p 117.97p 117.00p 117.75p 63437
07/10/2011 118.00p 119.00p 117.00p 117.00p 53561
06/10/2011 119.50p 120.75p 118.25p 118.50p 368724

*Close Price adjusted for both dividends and splits