Mothercare (MTC) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mothercare

Date Open High Low Close* Volume
03/12/2012 198.28p 203.53p 198.28p 202.54p 78922
30/11/2012 198.11p 203.57p 194.34p 202.54p 416708
29/11/2012 195.00p 197.38p 193.13p 196.80p 128798
28/11/2012 192.37p 195.45p 192.21p 195.00p 45202
27/11/2012 195.98p 195.98p 193.19p 194.51p 73891
26/11/2012 195.49p 195.82p 191.22p 194.18p 178765
23/11/2012 199.10p 200.56p 193.52p 196.80p 167214
22/11/2012 193.52p 208.28p 193.52p 198.77p 569565
21/11/2012 195.82p 196.31p 191.34p 191.55p 169578
20/11/2012 196.15p 197.31p 194.77p 196.15p 98923
19/11/2012 196.80p 196.92p 192.87p 194.18p 47754
16/11/2012 194.51p 194.67p 190.90p 193.19p 120037
15/11/2012 190.24p 195.98p 189.22p 194.51p 141281
14/11/2012 195.33p 195.49p 188.27p 190.24p 199312
13/11/2012 198.11p 198.11p 191.35p 193.03p 1104013
12/11/2012 193.85p 196.97p 193.52p 195.33p 183453
09/11/2012 192.21p 195.49p 190.24p 193.19p 163459
08/11/2012 193.03p 197.46p 189.75p 197.46p 122029
07/11/2012 193.52p 193.52p 187.13p 193.03p 92708
06/11/2012 187.95p 192.87p 185.75p 191.72p 185771
05/11/2012 183.68p 188.77p 183.68p 188.60p 115089
02/11/2012 180.57p 186.96p 180.57p 185.98p 104600
01/11/2012 183.52p 186.96p 181.92p 185.49p 198648
31/10/2012 185.65p 185.65p 181.71p 182.04p 1194484
30/10/2012 185.65p 187.62p 185.49p 186.14p 338810
29/10/2012 184.99p 187.62p 184.58p 187.62p 126787
26/10/2012 184.83p 186.63p 181.71p 186.63p 394394
25/10/2012 179.91p 186.37p 178.79p 184.99p 540690
24/10/2012 176.47p 182.39p 175.51p 181.06p 292885
23/10/2012 176.47p 178.96p 175.32p 176.30p 169410
22/10/2012 173.84p 180.40p 173.46p 176.47p 208544
19/10/2012 167.94p 174.99p 165.97p 173.84p 599920
18/10/2012 156.13p 186.80p 154.16p 168.76p 1764491
17/10/2012 144.98p 154.82p 144.98p 152.52p 424102
16/10/2012 145.63p 146.13p 144.98p 145.63p 427105
15/10/2012 147.44p 147.44p 144.36p 145.14p 200073
12/10/2012 140.22p 147.60p 138.58p 145.47p 343785
11/10/2012 143.01p 143.01p 137.11p 139.07p 216026
10/10/2012 141.04p 143.83p 139.40p 140.22p 101440
09/10/2012 142.68p 144.32p 141.78p 142.19p 208571
08/10/2012 144.81p 145.36p 141.86p 141.86p 330851
05/10/2012 144.98p 147.11p 142.03p 143.01p 205552
04/10/2012 143.50p 145.14p 141.21p 144.49p 50199
03/10/2012 139.73p 143.99p 139.73p 142.03p 217273
02/10/2012 142.85p 143.67p 141.61p 142.52p 29815
01/10/2012 141.04p 142.68p 141.04p 142.03p 293761
28/09/2012 135.30p 146.95p 135.30p 142.85p 1198438
27/09/2012 134.97p 137.60p 134.97p 136.94p 69239
26/09/2012 139.57p 139.57p 133.83p 134.97p 81013
25/09/2012 136.12p 137.93p 134.65p 136.61p 86107
24/09/2012 135.30p 137.68p 134.48p 134.65p 41740
21/09/2012 137.93p 139.40p 134.48p 137.43p 217312
20/09/2012 134.81p 138.25p 133.99p 137.11p 229088
19/09/2012 135.30p 137.60p 133.17p 137.27p 255098
18/09/2012 137.60p 139.40p 132.51p 132.51p 612085
17/09/2012 140.22p 140.39p 138.48p 138.91p 193927
14/09/2012 137.27p 140.39p 136.86p 139.89p 160430
13/09/2012 135.63p 138.25p 135.22p 137.11p 60480
12/09/2012 136.61p 140.06p 135.96p 136.12p 134737
11/09/2012 139.73p 140.06p 136.45p 136.45p 211559
10/09/2012 137.60p 139.74p 136.29p 139.40p 375073
07/09/2012 134.81p 139.73p 132.84p 139.73p 86452
06/09/2012 136.12p 138.58p 132.84p 138.58p 74153
05/09/2012 136.45p 138.75p 133.66p 135.47p 68693
04/09/2012 139.57p 140.39p 136.29p 136.78p 289408
03/09/2012 142.03p 143.17p 139.24p 140.55p 139095
31/08/2012 142.19p 143.17p 139.73p 143.17p 136990
30/08/2012 141.21p 143.01p 140.71p 141.04p 37823
29/08/2012 142.19p 144.32p 140.55p 142.85p 72323
28/08/2012 144.32p 144.37p 141.04p 141.04p 501445
24/08/2012 143.01p 144.32p 141.86p 143.01p 51422
23/08/2012 144.32p 144.32p 141.53p 143.17p 49445
22/08/2012 145.47p 146.29p 142.68p 143.99p 367889
21/08/2012 144.81p 146.13p 142.52p 146.13p 137503
20/08/2012 142.35p 146.13p 142.35p 145.31p 70388
17/08/2012 141.04p 145.63p 137.60p 145.63p 165805
16/08/2012 137.76p 140.88p 137.27p 138.25p 268315
15/08/2012 137.76p 141.04p 137.76p 141.04p 443284
14/08/2012 134.48p 140.39p 134.32p 139.73p 120549
13/08/2012 136.12p 136.12p 133.83p 135.96p 75010
10/08/2012 133.83p 137.27p 133.83p 135.47p 101534
09/08/2012 134.48p 135.14p 132.68p 135.14p 77329
08/08/2012 133.83p 136.45p 133.01p 134.32p 79845
07/08/2012 133.99p 135.63p 132.84p 134.97p 102859
06/08/2012 130.87p 135.96p 129.89p 134.97p 249275
03/08/2012 131.20p 131.53p 129.23p 131.20p 254763
02/08/2012 127.92p 131.04p 127.76p 127.76p 44292
01/08/2012 127.27p 131.69p 127.27p 131.20p 69943
31/07/2012 127.92p 130.55p 126.61p 130.22p 87440
30/07/2012 131.53p 134.53p 126.94p 128.91p 150971
27/07/2012 133.17p 134.97p 131.86p 132.19p 226856
26/07/2012 136.45p 137.43p 133.01p 133.01p 102757
25/07/2012 137.43p 137.43p 133.99p 135.79p 227234
24/07/2012 135.79p 136.78p 135.14p 136.78p 185248
23/07/2012 136.45p 137.76p 132.51p 137.76p 173777
20/07/2012 138.25p 139.85p 135.14p 135.14p 819376
19/07/2012 137.76p 150.88p 137.60p 140.88p 616595
18/07/2012 134.97p 135.96p 131.78p 134.65p 121555
17/07/2012 132.51p 135.30p 130.38p 135.30p 348108
16/07/2012 126.12p 133.01p 125.87p 133.01p 223768
13/07/2012 124.64p 128.58p 119.39p 126.12p 673206
12/07/2012 126.94p 127.99p 124.97p 126.12p 39523
11/07/2012 126.61p 128.13p 125.82p 127.59p 10317
10/07/2012 125.46p 127.59p 125.09p 127.59p 54882
09/07/2012 126.12p 128.25p 124.97p 124.97p 80306
06/07/2012 128.09p 130.05p 127.92p 127.92p 92344
05/07/2012 126.94p 131.20p 126.77p 129.23p 111574
04/07/2012 127.92p 130.22p 125.95p 125.95p 91027
03/07/2012 129.56p 132.35p 127.59p 128.58p 130331
02/07/2012 130.05p 133.54p 127.59p 127.92p 227478
29/06/2012 127.10p 132.36p 123.33p 130.05p 315013
28/06/2012 125.63p 127.43p 121.36p 124.15p 295630
27/06/2012 128.74p 128.74p 125.95p 128.41p 158360
26/06/2012 128.58p 130.55p 125.95p 128.74p 238865
25/06/2012 132.19p 132.35p 128.91p 128.91p 243338
22/06/2012 135.30p 136.61p 128.74p 133.33p 132220
21/06/2012 136.29p 138.25p 133.66p 133.66p 303058
20/06/2012 137.76p 142.19p 136.61p 137.11p 185619
19/06/2012 137.76p 141.53p 133.17p 137.60p 191841
18/06/2012 139.73p 142.19p 136.61p 137.60p 271074
15/06/2012 130.22p 140.96p 130.22p 140.88p 355489
14/06/2012 133.17p 135.79p 131.20p 131.86p 125729
13/06/2012 135.79p 136.94p 133.17p 133.17p 99990
12/06/2012 138.91p 141.54p 135.79p 135.79p 119005
11/06/2012 137.76p 142.37p 137.76p 139.24p 270514
08/06/2012 138.75p 142.35p 137.93p 138.75p 129441
07/06/2012 137.27p 143.50p 137.27p 141.70p 303875
06/06/2012 136.45p 140.88p 136.45p 140.55p 960262
01/06/2012 140.71p 142.68p 138.09p 139.07p 278894
31/05/2012 130.71p 144.32p 129.89p 144.32p 495622
30/05/2012 128.91p 131.53p 126.94p 130.55p 183530
29/05/2012 129.23p 129.63p 126.61p 129.56p 62730
28/05/2012 126.61p 128.74p 125.95p 125.95p 211888
25/05/2012 133.33p 140.71p 125.95p 125.95p 817365
24/05/2012 110.37p 133.33p 110.37p 133.33p 1064407
23/05/2012 105.45p 107.91p 104.96p 107.91p 123522
22/05/2012 105.78p 107.91p 104.96p 106.93p 64184
21/05/2012 106.44p 107.91p 105.94p 105.94p 118499
18/05/2012 104.30p 107.26p 104.30p 107.26p 72198
17/05/2012 104.96p 107.75p 104.83p 105.62p 138449
16/05/2012 105.94p 106.44p 104.47p 104.96p 110651
15/05/2012 108.08p 108.08p 105.12p 106.44p 62288
14/05/2012 106.44p 107.09p 104.64p 106.11p 76467
11/05/2012 109.72p 109.72p 103.32p 106.93p 335689
10/05/2012 108.57p 109.55p 106.93p 108.90p 56478
09/05/2012 106.44p 107.91p 105.78p 107.58p 102415
08/05/2012 106.93p 109.07p 105.62p 106.27p 203189
04/05/2012 107.58p 111.68p 107.58p 108.40p 530646
03/05/2012 107.58p 109.28p 107.58p 109.22p 62230
02/05/2012 109.55p 110.21p 107.09p 108.90p 194939
01/05/2012 110.86p 112.38p 109.55p 109.55p 56074
30/04/2012 110.86p 112.18p 108.72p 112.01p 484697
27/04/2012 109.55p 109.72p 107.09p 109.39p 449210
26/04/2012 110.04p 112.01p 107.42p 108.73p 68265
25/04/2012 106.93p 111.85p 106.93p 110.86p 292395
24/04/2012 109.55p 109.55p 107.58p 108.57p 49090
23/04/2012 112.18p 112.18p 107.42p 108.73p 270778
20/04/2012 114.80p 115.13p 110.54p 112.18p 1271329
19/04/2012 110.70p 114.80p 108.90p 114.64p 491622
18/04/2012 107.26p 108.90p 105.12p 108.90p 437097
17/04/2012 105.29p 108.08p 104.96p 107.26p 431580
16/04/2012 112.67p 117.59p 106.27p 106.27p 745937
13/04/2012 121.20p 121.20p 112.18p 113.49p 752980
12/04/2012 111.52p 123.18p 111.52p 120.05p 2137238
11/04/2012 102.17p 112.50p 101.19p 111.36p 695200
10/04/2012 99.71p 109.13p 99.60p 101.19p 710233
05/04/2012 104.96p 104.96p 99.22p 99.71p 168464
04/04/2012 109.55p 109.55p 102.34p 102.34p 676720
03/04/2012 106.27p 108.57p 103.98p 107.26p 427256
02/04/2012 112.18p 112.18p 103.26p 105.62p 533526
30/03/2012 112.18p 113.32p 108.90p 108.90p 256938
29/03/2012 116.77p 119.11p 110.28p 110.86p 248941
28/03/2012 123.33p 124.64p 116.93p 116.93p 2107883
27/03/2012 126.12p 126.12p 122.84p 123.33p 60129
26/03/2012 124.64p 126.12p 122.18p 125.30p 292356
23/03/2012 124.97p 124.97p 123.00p 124.64p 1672606
22/03/2012 121.69p 124.31p 121.41p 122.84p 82925
21/03/2012 124.97p 125.54p 122.11p 123.49p 189347
20/03/2012 133.01p 133.01p 125.95p 125.95p 111932
19/03/2012 128.74p 134.48p 128.09p 128.09p 268486
16/03/2012 133.66p 133.66p 129.07p 132.35p 221125
15/03/2012 133.83p 133.83p 129.56p 131.20p 552570
14/03/2012 133.01p 133.33p 129.89p 132.35p 201704
13/03/2012 131.20p 132.35p 128.91p 131.86p 111161
12/03/2012 132.19p 136.94p 128.41p 128.91p 295406
09/03/2012 140.88p 140.88p 134.48p 134.48p 607652
08/03/2012 141.04p 141.04p 133.38p 141.04p 745013
07/03/2012 141.86p 143.67p 139.96p 140.71p 113805
06/03/2012 144.32p 144.32p 139.73p 139.73p 75467
05/03/2012 144.32p 144.32p 142.59p 143.01p 103598
02/03/2012 145.80p 145.80p 142.85p 143.99p 89931
01/03/2012 142.52p 144.98p 142.52p 144.32p 72597
29/02/2012 143.34p 143.34p 141.48p 141.53p 70187
28/02/2012 146.13p 146.13p 141.37p 141.37p 86394
27/02/2012 148.75p 150.23p 142.52p 142.52p 922027
24/02/2012 146.95p 150.39p 146.29p 146.29p 862933
23/02/2012 145.96p 148.42p 144.65p 147.11p 113641
22/02/2012 143.83p 148.75p 143.68p 146.29p 165293
21/02/2012 148.91p 148.91p 143.67p 143.99p 154575
20/02/2012 143.50p 148.26p 143.50p 148.26p 76903

*Close Price adjusted for both dividends and splits