Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
05/10/2011 120.00p 120.00p 119.50p 119.50p 85914
04/10/2011 119.75p 120.50p 119.50p 119.50p 101414
03/10/2011 119.00p 121.00p 119.00p 121.00p 472675
30/09/2011 119.50p 121.00p 119.50p 119.50p 55376
29/09/2011 119.75p 120.25p 119.50p 120.25p 293464
28/09/2011 121.25p 121.25p 119.26p 119.50p 207536
27/09/2011 119.00p 121.50p 119.00p 121.50p 119473
26/09/2011 119.25p 119.50p 119.00p 119.00p 101482
23/09/2011 118.00p 120.75p 116.00p 119.50p 207533
22/09/2011 119.00p 119.91p 119.00p 119.00p 74783
21/09/2011 119.50p 120.00p 117.50p 118.00p 166374
20/09/2011 117.25p 120.50p 117.25p 119.00p 108303
19/09/2011 118.75p 119.50p 117.75p 119.00p 133085
16/09/2011 122.25p 122.25p 118.87p 120.00p 105755
15/09/2011 119.00p 122.50p 118.25p 121.25p 109821
14/09/2011 119.25p 120.50p 118.00p 119.00p 91566
13/09/2011 117.50p 119.00p 117.50p 119.00p 283465
12/09/2011 119.00p 119.75p 116.50p 117.50p 2400
09/09/2011 120.50p 121.75p 119.50p 119.50p 73735
08/09/2011 122.00p 123.00p 121.25p 121.25p 133624
07/09/2011 126.50p 127.00p 121.00p 122.50p 201651
06/09/2011 128.00p 131.00p 123.00p 127.50p 285767
05/09/2011 134.00p 134.25p 131.00p 133.00p 164302
02/09/2011 131.25p 137.00p 131.25p 137.00p 179486
01/09/2011 131.00p 135.00p 131.00p 135.00p 239799
31/08/2011 133.25p 134.75p 131.00p 131.00p 268400
30/08/2011 132.25p 134.00p 130.75p 132.50p 81836
26/08/2011 131.75p 132.00p 130.00p 130.00p 183813
25/08/2011 131.75p 133.50p 131.00p 132.25p 794558
24/08/2011 132.00p 133.25p 129.00p 132.00p 219913
23/08/2011 129.75p 131.75p 129.25p 131.00p 268712
22/08/2011 125.00p 129.25p 125.00p 129.25p 108449
19/08/2011 125.50p 125.50p 123.50p 125.00p 65128
18/08/2011 129.25p 130.00p 124.75p 125.00p 458171
17/08/2011 125.25p 131.00p 125.25p 130.25p 98464
16/08/2011 126.00p 126.75p 126.00p 126.50p 44424
15/08/2011 125.00p 125.00p 125.00p 125.00p 1033509
12/08/2011 123.75p 125.50p 123.00p 125.25p 227155
11/08/2011 125.50p 125.50p 122.25p 124.25p 123840
10/08/2011 122.00p 123.50p 121.72p 123.50p 655849
09/08/2011 123.75p 123.75p 118.00p 120.00p 159364
08/08/2011 129.50p 129.75p 122.25p 125.25p 292354
05/08/2011 130.00p 130.00p 125.50p 127.50p 676385
04/08/2011 126.50p 128.75p 126.50p 128.50p 139664
03/08/2011 127.00p 128.25p 125.50p 126.50p 58544
02/08/2011 128.25p 128.75p 126.25p 126.25p 69835
01/08/2011 130.25p 131.31p 127.00p 127.00p 111285
29/07/2011 127.00p 132.09p 126.00p 131.25p 165175
28/07/2011 126.00p 127.25p 125.00p 127.25p 3217223
27/07/2011 125.25p 127.00p 125.25p 126.00p 901172
26/07/2011 128.50p 128.50p 125.50p 125.75p 107867
25/07/2011 127.75p 127.75p 126.50p 126.50p 17461
22/07/2011 127.00p 130.00p 127.00p 129.50p 584573
21/07/2011 128.00p 129.00p 127.00p 129.00p 44397
20/07/2011 127.00p 129.75p 127.00p 128.00p 39435
19/07/2011 125.00p 126.50p 125.00p 126.00p 216608
18/07/2011 130.00p 130.00p 125.19p 125.50p 701933
15/07/2011 127.50p 128.00p 124.75p 125.00p 784615
14/07/2011 126.75p 127.00p 125.75p 126.25p 275975
13/07/2011 127.00p 128.25p 126.00p 126.00p 130685
12/07/2011 130.50p 132.00p 128.25p 128.25p 1349228
11/07/2011 133.00p 133.00p 129.75p 130.00p 544241
08/07/2011 132.50p 133.67p 130.75p 133.00p 1358803
07/07/2011 132.00p 140.00p 126.45p 131.75p 251683
06/07/2011 143.00p 143.00p 139.50p 140.00p 84404
05/07/2011 142.00p 142.75p 140.50p 142.00p 274575
04/07/2011 140.50p 142.50p 139.40p 142.00p 227274
01/07/2011 138.25p 139.25p 138.25p 138.75p 27246
30/06/2011 139.00p 139.00p 137.50p 138.25p 146858
29/06/2011 139.75p 139.75p 138.00p 138.50p 23530
28/06/2011 140.50p 140.50p 137.00p 138.50p 56595
27/06/2011 140.00p 140.00p 137.00p 138.75p 17257
24/06/2011 143.00p 143.00p 139.75p 140.00p 100152
23/06/2011 142.25p 142.50p 140.75p 142.00p 460615
22/06/2011 141.00p 142.50p 139.75p 142.00p 115089
21/06/2011 141.50p 143.00p 140.25p 143.00p 1118604
20/06/2011 139.50p 142.00p 137.75p 141.75p 1297278
17/06/2011 140.00p 140.00p 136.00p 137.75p 380170
16/06/2011 139.25p 140.50p 138.75p 139.75p 272507
15/06/2011 139.25p 140.39p 137.28p 139.75p 1212716
14/06/2011 142.00p 142.00p 136.00p 136.00p 175742
13/06/2011 140.00p 141.50p 135.20p 138.25p 159128
10/06/2011 145.00p 145.00p 139.00p 140.00p 173811
09/06/2011 146.50p 147.75p 145.50p 146.25p 151190
08/06/2011 149.50p 149.50p 146.50p 146.50p 157153
07/06/2011 149.25p 149.25p 146.50p 148.50p 85366
06/06/2011 150.25p 152.00p 146.50p 148.75p 170662
03/06/2011 152.00p 153.00p 148.42p 152.25p 40594
02/06/2011 149.00p 151.50p 149.00p 151.50p 70366
01/06/2011 155.00p 155.00p 150.50p 151.50p 444353
31/05/2011 154.25p 155.00p 152.86p 154.00p 122117
27/05/2011 153.50p 155.25p 152.25p 154.25p 466254
26/05/2011 151.00p 154.50p 150.75p 154.00p 244182
25/05/2011 152.00p 154.25p 150.75p 152.00p 273051
24/05/2011 153.50p 154.75p 153.00p 153.75p 266150
23/05/2011 156.00p 157.00p 152.50p 152.50p 289472
20/05/2011 148.00p 159.00p 145.50p 156.50p 439906
19/05/2011 144.50p 148.50p 142.96p 147.50p 159761
18/05/2011 139.75p 143.75p 139.75p 143.75p 124416
17/05/2011 143.50p 143.50p 138.75p 140.00p 223675
16/05/2011 141.00p 144.75p 140.05p 143.00p 180128
13/05/2011 141.50p 142.00p 140.00p 140.00p 134495
12/05/2011 140.00p 141.00p 138.75p 139.50p 146975
11/05/2011 141.75p 141.75p 140.25p 140.75p 297365
10/05/2011 142.25p 142.25p 140.00p 140.25p 270591
09/05/2011 142.75p 143.50p 139.81p 140.25p 96482
06/05/2011 139.75p 143.00p 139.50p 142.00p 3612662
05/05/2011 140.75p 141.75p 138.75p 140.00p 617186
04/05/2011 135.75p 141.00p 135.75p 139.00p 498508
03/05/2011 133.75p 137.00p 133.75p 137.00p 767144
28/04/2011 127.00p 135.00p 124.25p 134.50p 1343401
27/04/2011 134.00p 137.50p 133.25p 134.50p 459624
26/04/2011 135.50p 135.50p 132.69p 134.00p 193419
21/04/2011 134.50p 135.00p 132.50p 132.75p 106664
20/04/2011 135.75p 136.57p 134.50p 135.00p 149648
19/04/2011 137.75p 138.95p 135.40p 137.25p 260882
18/04/2011 145.00p 145.00p 138.00p 139.50p 48360
15/04/2011 142.75p 143.75p 141.17p 142.25p 42396
14/04/2011 144.25p 144.25p 142.75p 143.50p 168505
13/04/2011 141.00p 144.00p 138.37p 143.75p 96163
12/04/2011 141.00p 141.00p 139.75p 140.25p 44464
11/04/2011 142.25p 142.59p 140.00p 140.50p 35876
08/04/2011 141.25p 142.00p 140.00p 142.00p 17452
07/04/2011 140.50p 143.75p 140.11p 143.00p 81594
06/04/2011 143.75p 143.75p 141.75p 143.25p 66304
05/04/2011 144.25p 144.25p 141.25p 143.00p 66353
04/04/2011 145.00p 145.00p 141.50p 142.50p 258644
01/04/2011 144.25p 145.00p 143.65p 144.75p 546867
31/03/2011 143.50p 144.50p 142.25p 142.25p 170529
30/03/2011 141.50p 145.00p 141.00p 145.00p 259418
29/03/2011 140.25p 143.00p 140.25p 142.25p 176898
28/03/2011 143.50p 143.86p 137.50p 141.75p 135707
25/03/2011 140.00p 142.25p 138.10p 142.00p 174755
24/03/2011 137.50p 142.00p 137.50p 141.00p 402843
23/03/2011 132.50p 142.50p 132.50p 141.00p 290308
22/03/2011 136.50p 137.00p 136.00p 137.00p 224244
21/03/2011 137.00p 138.00p 133.50p 135.00p 401216
18/03/2011 138.00p 140.10p 136.70p 136.70p 3220210
17/03/2011 135.70p 138.40p 133.00p 136.50p 222954
16/03/2011 138.00p 139.80p 135.00p 137.00p 148771
15/03/2011 135.60p 138.00p 134.90p 136.00p 233793
14/03/2011 136.00p 140.00p 136.00p 138.20p 233593
11/03/2011 140.90p 140.90p 137.00p 138.00p 101448
10/03/2011 137.90p 140.00p 137.90p 139.30p 60881
09/03/2011 139.90p 142.11p 139.30p 140.00p 215934
08/03/2011 142.30p 142.30p 139.63p 140.70p 208594
07/03/2011 138.20p 143.86p 138.20p 141.00p 251220
04/03/2011 141.40p 142.00p 139.00p 139.50p 246787
03/03/2011 140.70p 142.60p 139.00p 140.00p 185910
02/03/2011 141.30p 143.07p 140.20p 142.20p 170156
01/03/2011 143.60p 144.40p 142.50p 143.10p 140799
28/02/2011 142.00p 145.50p 140.88p 144.00p 299027
25/02/2011 143.50p 143.91p 142.40p 143.00p 334976
24/02/2011 146.60p 147.00p 143.50p 144.80p 486361
23/02/2011 149.50p 151.00p 145.36p 151.00p 257613
22/02/2011 149.10p 151.30p 149.10p 151.00p 255635
21/02/2011 152.00p 152.00p 150.30p 150.50p 185527
18/02/2011 147.70p 152.20p 147.60p 151.50p 199215
17/02/2011 147.80p 150.60p 146.30p 147.30p 109706
16/02/2011 146.00p 150.90p 146.00p 146.50p 631705
15/02/2011 143.37p 144.70p 142.40p 144.70p 243402
14/02/2011 140.30p 144.00p 140.30p 142.50p 493551
11/02/2011 135.00p 139.20p 135.00p 138.60p 249079
10/02/2011 138.00p 138.30p 135.30p 135.90p 222758
09/02/2011 140.00p 140.00p 137.60p 138.90p 323906
08/02/2011 137.50p 139.60p 132.20p 139.60p 2151206
07/02/2011 147.90p 149.33p 144.00p 148.20p 229443
04/02/2011 150.50p 150.50p 148.20p 148.80p 165660
03/02/2011 154.00p 154.00p 146.50p 149.00p 702447
02/02/2011 152.20p 155.90p 150.44p 154.10p 131112
01/02/2011 154.40p 154.90p 151.50p 153.10p 1652893
31/01/2011 152.00p 156.00p 151.30p 155.10p 173424
28/01/2011 152.90p 156.90p 150.50p 152.50p 1242784
27/01/2011 155.50p 156.00p 151.40p 151.80p 1632995
26/01/2011 160.00p 160.80p 157.00p 157.00p 1013681
25/01/2011 161.40p 164.00p 153.50p 159.80p 254050
24/01/2011 159.80p 161.10p 158.80p 160.00p 148300
21/01/2011 159.40p 159.80p 158.00p 159.30p 156568
20/01/2011 161.90p 162.40p 157.40p 158.20p 220501
19/01/2011 161.40p 164.00p 160.00p 161.00p 334452
18/01/2011 161.10p 164.30p 158.10p 160.60p 1163316
17/01/2011 163.20p 165.40p 161.10p 161.10p 65321
14/01/2011 166.30p 166.40p 162.10p 162.10p 229829
13/01/2011 164.40p 168.20p 164.40p 166.40p 484387
12/01/2011 163.80p 167.00p 163.60p 165.70p 396926
11/01/2011 162.30p 166.30p 160.00p 165.00p 666446
10/01/2011 171.00p 171.50p 163.50p 163.70p 258300
07/01/2011 172.30p 173.44p 167.53p 170.00p 944231
06/01/2011 170.10p 175.00p 165.53p 173.00p 2178033
05/01/2011 187.90p 188.90p 183.00p 183.80p 312410
04/01/2011 191.00p 191.00p 185.90p 186.40p 138554
31/12/2010 190.00p 190.00p 186.60p 188.00p 23949
30/12/2010 190.00p 192.80p 187.94p 189.80p 64605
29/12/2010 185.80p 190.50p 185.80p 190.20p 112719
24/12/2010 189.00p 189.00p 186.40p 188.70p 13776
23/12/2010 184.80p 189.00p 184.80p 187.90p 95785
22/12/2010 180.00p 186.50p 178.50p 186.50p 174693
21/12/2010 175.80p 181.11p 175.60p 179.40p 304720
20/12/2010 174.10p 178.60p 174.10p 176.00p 184719
17/12/2010 175.50p 175.50p 173.46p 174.90p 271277

*Close Price adjusted for both dividends and splits