Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Mcbride (MCB) Share Price
Personal & Household Goods Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/03/2025 | 149.00p | 149.00p | 144.00p | 147.50p | 348465 |
| 06/03/2025 | 145.00p | 148.00p | 142.00p | 145.50p | 400045 |
| 05/03/2025 | 142.00p | 146.00p | 142.00p | 143.00p | 287103 |
| 04/03/2025 | 145.00p | 145.00p | 140.00p | 142.00p | 539036 |
| 03/03/2025 | 148.00p | 148.50p | 142.00p | 142.00p | 233319 |
| 28/02/2025 | 146.00p | 149.50p | 143.00p | 145.00p | 339628 |
| 27/02/2025 | 147.50p | 150.00p | 146.00p | 147.00p | 325529 |
| 26/02/2025 | 147.00p | 149.50p | 145.00p | 147.50p | 435455 |
| 25/02/2025 | 141.00p | 151.00p | 138.00p | 146.50p | 1023375 |
| 24/02/2025 | 145.00p | 145.00p | 140.00p | 142.50p | 161394 |
| 21/02/2025 | 145.00p | 145.00p | 137.96p | 144.00p | 288964 |
| 20/02/2025 | 148.50p | 150.85p | 143.00p | 143.50p | 155190 |
| 19/02/2025 | 151.00p | 154.00p | 150.00p | 150.50p | 107841 |
| 18/02/2025 | 153.50p | 155.50p | 152.00p | 153.50p | 91886 |
| 17/02/2025 | 151.00p | 158.00p | 150.75p | 153.50p | 181728 |
| 14/02/2025 | 147.00p | 156.50p | 147.00p | 155.50p | 394860 |
| 13/02/2025 | 147.00p | 155.50p | 143.91p | 151.00p | 552880 |
| 12/02/2025 | 139.00p | 147.50p | 137.00p | 147.50p | 1106294 |
| 11/02/2025 | 134.50p | 136.00p | 133.50p | 135.50p | 776439 |
| 10/02/2025 | 134.50p | 138.50p | 133.00p | 134.50p | 496636 |
| 07/02/2025 | 137.00p | 137.00p | 134.00p | 134.00p | 543823 |
| 06/02/2025 | 135.00p | 139.00p | 133.00p | 136.00p | 172675 |
| 05/02/2025 | 135.00p | 135.00p | 134.00p | 135.00p | 145096 |
| 04/02/2025 | 135.00p | 135.00p | 133.00p | 134.50p | 77612 |
| 03/02/2025 | 136.00p | 136.00p | 132.24p | 133.50p | 230722 |
| 31/01/2025 | 140.00p | 140.00p | 134.00p | 137.50p | 150568 |
| 30/01/2025 | 135.00p | 139.00p | 135.00p | 137.50p | 149766 |
| 29/01/2025 | 133.50p | 140.00p | 133.00p | 134.50p | 348660 |
| 28/01/2025 | 128.00p | 136.34p | 127.00p | 133.50p | 445215 |
| 27/01/2025 | 129.50p | 130.00p | 125.95p | 128.00p | 433361 |
| 24/01/2025 | 127.50p | 130.50p | 125.50p | 130.00p | 412126 |
| 23/01/2025 | 120.00p | 127.00p | 117.50p | 127.00p | 377202 |
| 22/01/2025 | 123.00p | 124.00p | 116.50p | 117.50p | 562599 |
| 21/01/2025 | 137.00p | 139.50p | 121.00p | 122.50p | 880303 |
| 20/01/2025 | 125.00p | 137.00p | 124.50p | 137.00p | 696917 |
| 17/01/2025 | 110.00p | 140.00p | 108.50p | 124.50p | 1549559 |
| 16/01/2025 | 104.50p | 104.50p | 100.85p | 101.50p | 117635 |
| 15/01/2025 | 103.50p | 106.00p | 102.21p | 104.00p | 85466 |
| 14/01/2025 | 105.00p | 106.50p | 102.10p | 103.00p | 77166 |
| 13/01/2025 | 98.20p | 105.00p | 96.62p | 103.50p | 384918 |
| 10/01/2025 | 101.50p | 103.36p | 98.00p | 99.20p | 270198 |
| 09/01/2025 | 103.50p | 104.62p | 100.28p | 101.50p | 89040 |
| 08/01/2025 | 105.00p | 105.50p | 103.00p | 103.00p | 142845 |
| 07/01/2025 | 106.50p | 106.50p | 105.00p | 105.00p | 56216 |
| 06/01/2025 | 105.00p | 106.50p | 105.00p | 106.50p | 155175 |
| 03/01/2025 | 105.50p | 107.00p | 104.97p | 105.00p | 180921 |
| 02/01/2025 | 106.50p | 108.00p | 105.00p | 105.50p | 51944 |
| 31/12/2024 | 105.00p | 107.00p | 105.00p | 105.50p | 24378 |
| 30/12/2024 | 105.00p | 106.70p | 105.00p | 106.00p | 179188 |
| 27/12/2024 | 108.50p | 109.79p | 105.00p | 105.00p | 213226 |
| 24/12/2024 | 108.00p | 112.00p | 108.00p | 108.50p | 5464 |
| 23/12/2024 | 108.00p | 111.00p | 108.00p | 111.00p | 65305 |
| 20/12/2024 | 106.00p | 109.50p | 105.14p | 109.50p | 134438 |
| 19/12/2024 | 105.00p | 106.50p | 105.00p | 106.00p | 74214 |
| 18/12/2024 | 106.00p | 107.60p | 105.00p | 106.50p | 398102 |
| 17/12/2024 | 108.50p | 108.50p | 105.00p | 105.50p | 100433 |
| 16/12/2024 | 110.50p | 110.50p | 108.00p | 108.50p | 59632 |
| 13/12/2024 | 111.00p | 112.00p | 108.76p | 111.00p | 51147 |
| 12/12/2024 | 109.50p | 110.50p | 108.20p | 110.00p | 82892 |
| 11/12/2024 | 109.50p | 110.50p | 108.00p | 109.50p | 321817 |
| 10/12/2024 | 110.50p | 111.00p | 109.50p | 110.00p | 506927 |
| 09/12/2024 | 110.00p | 110.50p | 108.50p | 110.50p | 177434 |
| 06/12/2024 | 109.50p | 110.00p | 108.50p | 110.00p | 145437 |
| 05/12/2024 | 110.00p | 111.00p | 107.12p | 109.50p | 325480 |
| 04/12/2024 | 109.00p | 111.00p | 109.00p | 110.00p | 338240 |
| 03/12/2024 | 109.00p | 110.50p | 108.00p | 109.00p | 203970 |
| 02/12/2024 | 109.00p | 111.00p | 106.00p | 109.00p | 223382 |
| 29/11/2024 | 108.00p | 112.00p | 107.84p | 110.00p | 481711 |
| 28/11/2024 | 107.50p | 108.00p | 105.00p | 105.00p | 34899 |
| 27/11/2024 | 103.00p | 106.50p | 103.00p | 106.50p | 319190 |
| 26/11/2024 | 107.00p | 108.00p | 104.50p | 106.00p | 502301 |
| 25/11/2024 | 105.00p | 107.00p | 105.00p | 106.50p | 90008 |
| 22/11/2024 | 101.00p | 106.00p | 101.00p | 105.00p | 133793 |
| 21/11/2024 | 101.00p | 103.00p | 100.00p | 102.00p | 169635 |
| 20/11/2024 | 102.00p | 103.00p | 100.50p | 101.00p | 89302 |
| 19/11/2024 | 105.00p | 105.00p | 100.00p | 100.50p | 97979 |
| 18/11/2024 | 103.00p | 104.50p | 97.87p | 104.00p | 192363 |
| 15/11/2024 | 97.60p | 102.00p | 95.20p | 99.20p | 329189 |
| 14/11/2024 | 99.20p | 99.80p | 93.17p | 97.00p | 870826 |
| 13/11/2024 | 107.00p | 107.00p | 97.20p | 99.00p | 806322 |
| 12/11/2024 | 111.00p | 112.95p | 99.96p | 107.00p | 543564 |
| 11/11/2024 | 110.00p | 114.50p | 108.35p | 110.00p | 160781 |
| 08/11/2024 | 111.00p | 112.40p | 110.00p | 110.00p | 93813 |
| 07/11/2024 | 114.50p | 117.50p | 110.00p | 110.50p | 247198 |
| 06/11/2024 | 114.50p | 117.00p | 114.00p | 114.00p | 103517 |
| 05/11/2024 | 111.00p | 116.50p | 111.00p | 113.50p | 65687 |
| 04/11/2024 | 113.00p | 113.50p | 111.00p | 111.00p | 75016 |
| 01/11/2024 | 112.00p | 116.00p | 111.24p | 113.50p | 49810 |
| 31/10/2024 | 113.00p | 118.50p | 110.50p | 111.00p | 114520 |
| 30/10/2024 | 113.00p | 116.25p | 111.50p | 114.00p | 88358 |
| 29/10/2024 | 112.00p | 112.00p | 109.50p | 111.00p | 111021 |
| 28/10/2024 | 112.00p | 116.58p | 109.50p | 112.00p | 192221 |
| 25/10/2024 | 110.50p | 113.50p | 110.00p | 112.00p | 149528 |
| 24/10/2024 | 113.50p | 113.76p | 110.00p | 114.00p | 100637 |
| 23/10/2024 | 114.50p | 117.50p | 113.00p | 114.00p | 77561 |
| 22/10/2024 | 117.00p | 117.00p | 114.50p | 114.50p | 412316 |
| 21/10/2024 | 118.00p | 119.00p | 115.00p | 115.00p | 120026 |
| 18/10/2024 | 117.50p | 119.00p | 116.50p | 118.00p | 1472885 |
| 17/10/2024 | 118.00p | 119.00p | 116.50p | 118.50p | 314002 |
| 16/10/2024 | 120.00p | 121.00p | 117.50p | 117.50p | 35313 |
| 15/10/2024 | 118.00p | 121.00p | 117.00p | 121.00p | 168404 |
| 14/10/2024 | 118.00p | 118.00p | 114.50p | 115.50p | 150403 |
| 11/10/2024 | 115.00p | 115.00p | 113.33p | 114.00p | 193730 |
| 10/10/2024 | 113.00p | 115.00p | 111.50p | 114.50p | 163296 |
| 09/10/2024 | 117.00p | 117.00p | 112.00p | 113.00p | 176790 |
| 08/10/2024 | 114.50p | 116.00p | 113.50p | 115.00p | 144284 |
| 07/10/2024 | 118.00p | 119.42p | 114.00p | 116.00p | 130110 |
| 04/10/2024 | 117.50p | 119.00p | 115.50p | 116.50p | 84319 |
| 03/10/2024 | 119.50p | 119.50p | 116.00p | 118.00p | 129114 |
| 02/10/2024 | 116.50p | 121.00p | 116.00p | 119.00p | 51551 |
| 01/10/2024 | 123.00p | 123.00p | 118.00p | 119.00p | 126871 |
| 30/09/2024 | 121.50p | 121.50p | 118.29p | 118.50p | 116726 |
| 27/09/2024 | 117.00p | 121.00p | 114.71p | 120.00p | 259072 |
| 26/09/2024 | 120.00p | 122.50p | 117.00p | 117.50p | 296659 |
| 25/09/2024 | 120.00p | 121.50p | 117.00p | 118.50p | 165365 |
| 24/09/2024 | 117.00p | 122.65p | 115.00p | 120.50p | 182506 |
| 23/09/2024 | 115.00p | 119.37p | 115.00p | 117.50p | 188119 |
| 20/09/2024 | 117.00p | 117.00p | 115.00p | 115.00p | 619007 |
| 19/09/2024 | 109.50p | 116.84p | 108.63p | 115.00p | 291860 |
| 18/09/2024 | 115.00p | 116.00p | 107.50p | 109.50p | 704131 |
| 17/09/2024 | 121.00p | 124.99p | 116.00p | 116.00p | 899977 |
| 16/09/2024 | 118.50p | 118.50p | 112.00p | 115.50p | 625224 |
| 13/09/2024 | 121.00p | 122.50p | 116.00p | 118.50p | 457644 |
| 12/09/2024 | 123.00p | 126.00p | 121.00p | 122.50p | 70544 |
| 11/09/2024 | 125.50p | 126.85p | 121.50p | 123.00p | 99136 |
| 10/09/2024 | 127.50p | 131.00p | 125.00p | 126.50p | 28049 |
| 09/09/2024 | 129.00p | 129.00p | 125.50p | 127.00p | 104601 |
| 06/09/2024 | 125.00p | 130.54p | 125.00p | 127.50p | 201729 |
| 05/09/2024 | 130.00p | 131.24p | 129.00p | 129.50p | 56219 |
| 04/09/2024 | 127.50p | 132.50p | 127.00p | 131.00p | 90937 |
| 03/09/2024 | 135.00p | 135.00p | 129.00p | 130.50p | 48468 |
| 02/09/2024 | 131.50p | 135.00p | 127.50p | 130.00p | 153266 |
| 30/08/2024 | 135.00p | 135.00p | 131.44p | 131.50p | 98538 |
| 29/08/2024 | 132.00p | 133.50p | 131.00p | 133.00p | 48280 |
| 28/08/2024 | 129.00p | 135.00p | 126.00p | 133.00p | 71911 |
| 27/08/2024 | 130.00p | 133.00p | 128.10p | 131.00p | 116838 |
| 23/08/2024 | 125.50p | 132.00p | 125.18p | 132.00p | 68064 |
| 22/08/2024 | 128.50p | 128.50p | 125.50p | 125.50p | 24183 |
| 21/08/2024 | 126.00p | 129.50p | 125.00p | 127.00p | 58008 |
| 20/08/2024 | 129.00p | 129.44p | 125.50p | 127.00p | 64744 |
| 19/08/2024 | 128.50p | 132.50p | 125.50p | 129.50p | 148117 |
| 16/08/2024 | 127.50p | 128.30p | 125.50p | 126.50p | 74865 |
| 15/08/2024 | 126.00p | 132.05p | 124.50p | 128.50p | 221531 |
| 14/08/2024 | 122.50p | 125.50p | 120.14p | 125.00p | 204858 |
| 13/08/2024 | 121.00p | 124.99p | 119.50p | 122.50p | 215861 |
| 12/08/2024 | 121.00p | 126.00p | 121.00p | 123.00p | 198225 |
| 09/08/2024 | 122.50p | 125.00p | 122.00p | 123.50p | 81027 |
| 08/08/2024 | 124.00p | 124.20p | 119.00p | 123.00p | 133503 |
| 07/08/2024 | 123.00p | 127.50p | 122.50p | 124.00p | 133263 |
| 06/08/2024 | 117.00p | 126.50p | 117.00p | 125.00p | 109240 |
| 05/08/2024 | 128.00p | 128.00p | 111.41p | 120.50p | 978301 |
| 02/08/2024 | 130.00p | 133.50p | 128.50p | 128.50p | 65380 |
| 01/08/2024 | 133.50p | 134.50p | 130.00p | 130.50p | 73721 |
| 31/07/2024 | 131.00p | 134.50p | 131.00p | 133.00p | 36861 |
| 30/07/2024 | 130.00p | 132.60p | 128.70p | 132.00p | 107933 |
| 29/07/2024 | 132.00p | 133.30p | 130.00p | 130.50p | 102969 |
| 26/07/2024 | 132.00p | 135.24p | 131.50p | 133.50p | 158303 |
| 25/07/2024 | 138.00p | 138.00p | 130.00p | 131.50p | 101688 |
| 24/07/2024 | 136.00p | 136.50p | 133.00p | 134.00p | 203551 |
| 23/07/2024 | 129.50p | 135.50p | 128.66p | 132.50p | 147206 |
| 22/07/2024 | 130.50p | 136.00p | 128.50p | 129.50p | 89299 |
| 19/07/2024 | 128.50p | 133.50p | 128.50p | 132.50p | 133722 |
| 18/07/2024 | 133.00p | 136.00p | 128.50p | 129.50p | 147382 |
| 17/07/2024 | 128.00p | 131.00p | 126.00p | 131.00p | 257930 |
| 16/07/2024 | 139.00p | 144.50p | 120.75p | 127.00p | 1366156 |
| 15/07/2024 | 138.50p | 142.00p | 137.00p | 141.50p | 249862 |
| 12/07/2024 | 138.50p | 142.00p | 136.38p | 139.00p | 130106 |
| 11/07/2024 | 136.00p | 141.00p | 136.00p | 141.00p | 118055 |
| 10/07/2024 | 131.00p | 137.50p | 131.00p | 137.50p | 126614 |
| 09/07/2024 | 133.50p | 136.50p | 125.50p | 134.00p | 467536 |
| 08/07/2024 | 140.00p | 140.50p | 136.00p | 136.00p | 217183 |
| 05/07/2024 | 138.00p | 141.00p | 135.50p | 141.00p | 148747 |
| 04/07/2024 | 139.00p | 142.00p | 137.00p | 138.50p | 171108 |
| 03/07/2024 | 140.00p | 140.00p | 136.50p | 139.00p | 105749 |
| 02/07/2024 | 140.00p | 140.00p | 136.50p | 138.00p | 88657 |
| 01/07/2024 | 140.00p | 141.00p | 136.00p | 140.00p | 257565 |
| 28/06/2024 | 145.00p | 145.00p | 138.50p | 138.50p | 189922 |
| 27/06/2024 | 140.00p | 145.00p | 133.00p | 142.50p | 370220 |
| 26/06/2024 | 138.50p | 140.00p | 133.50p | 140.00p | 210011 |
| 25/06/2024 | 130.00p | 136.75p | 130.00p | 134.50p | 85846 |
| 24/06/2024 | 138.50p | 138.50p | 130.50p | 131.50p | 296101 |
| 21/06/2024 | 135.00p | 139.00p | 130.50p | 132.50p | 826464 |
| 20/06/2024 | 130.00p | 135.00p | 128.86p | 135.00p | 413375 |
| 19/06/2024 | 130.00p | 132.00p | 126.60p | 128.50p | 255857 |
| 18/06/2024 | 120.00p | 128.00p | 120.00p | 127.50p | 121872 |
| 17/06/2024 | 125.00p | 125.00p | 120.50p | 124.50p | 127776 |
| 14/06/2024 | 124.00p | 127.70p | 117.00p | 120.00p | 394770 |
| 13/06/2024 | 119.50p | 125.50p | 116.58p | 124.00p | 754448 |
| 12/06/2024 | 118.00p | 122.00p | 113.50p | 120.00p | 229956 |
| 11/06/2024 | 118.00p | 118.50p | 112.00p | 118.50p | 103444 |
| 10/06/2024 | 115.50p | 118.50p | 111.61p | 118.00p | 147422 |
| 07/06/2024 | 119.50p | 119.50p | 115.50p | 115.50p | 221557 |
| 06/06/2024 | 123.00p | 123.00p | 117.00p | 120.00p | 182005 |
| 05/06/2024 | 125.00p | 129.17p | 123.00p | 123.00p | 674353 |
| 04/06/2024 | 125.00p | 128.00p | 123.99p | 128.00p | 129830 |
| 03/06/2024 | 122.50p | 127.20p | 119.65p | 126.00p | 344404 |
| 31/05/2024 | 122.00p | 123.50p | 121.00p | 121.50p | 231534 |
| 30/05/2024 | 117.50p | 125.00p | 116.06p | 121.50p | 552863 |
| 29/05/2024 | 116.50p | 120.00p | 114.53p | 118.00p | 122333 |
| 28/05/2024 | 121.00p | 121.00p | 119.00p | 120.50p | 111352 |
*Close Price adjusted for both dividends and splits