MCB.L - McBride plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Aug 201960.4060.4058.7059.7059.70119,152
22 Aug 201960.2061.2059.3660.2060.2075,207
21 Aug 201959.5060.5559.0060.0060.0017,427
20 Aug 201960.1061.1959.2059.4059.40686,207
19 Aug 201961.0061.9660.0060.0060.0029,158
16 Aug 201964.4064.4060.1060.1060.1066,031
15 Aug 201961.0062.6061.0062.6062.6015,644
14 Aug 201961.1063.4060.0063.4063.4020,409
13 Aug 201965.8065.8061.7062.0062.0026,362
12 Aug 201963.1064.0063.0063.0063.00188,805
09 Aug 201963.0064.5863.0063.0063.0029,504
08 Aug 201964.9065.1063.0064.0064.0085,621
07 Aug 201967.8068.0063.3766.6066.60436,041
06 Aug 201966.0067.8064.0067.8067.8053,224
05 Aug 201964.1065.4063.6064.2064.2060,549
02 Aug 201965.0068.0065.0068.0068.0025,912
01 Aug 201965.0066.9665.0065.0065.0047,984
31 Jul 201968.0068.0064.5465.3065.30572,001
30 Jul 201967.2068.0065.4468.0068.0027,017
29 Jul 201969.4069.4067.0067.5067.5013,664
26 Jul 201966.5066.5065.0065.0065.0033,553
25 Jul 201966.5066.5065.0065.5065.5047,759
24 Jul 201968.0068.0065.2067.0067.0060,908
23 Jul 201965.7065.7065.0065.0065.0045,476
22 Jul 201968.2068.5065.0067.9067.9072,715
19 Jul 201971.0071.0065.8068.0068.0067,261
18 Jul 201969.1069.5067.0068.0068.00322,246
17 Jul 201968.3070.3066.2067.7067.70727,295
16 Jul 201965.7068.2065.4067.0067.0033,243
15 Jul 201967.5067.5063.7065.2065.205,136,977
12 Jul 201970.0070.0065.0065.0065.00342,016
11 Jul 201972.0072.0067.5067.8067.802,534,389
10 Jul 201977.2077.7077.2077.2077.2012,533
09 Jul 201978.1079.0078.1078.5078.5020,008
08 Jul 201979.0080.4077.6078.9078.90122,157
05 Jul 201980.0080.2077.2077.2077.2061,646
04 Jul 201979.8081.9077.2080.5080.5028,217
03 Jul 201980.1080.9078.6078.9078.90150,206
02 Jul 201981.7081.7078.0078.6078.6029,166
01 Jul 201980.9081.0077.4077.9077.9099,216
28 Jun 201980.0081.7077.5080.0080.0045,780
27 Jun 201978.2078.2077.3077.8077.8075,234
26 Jun 201977.4078.6077.4078.0078.0064,300
25 Jun 201977.3078.0077.2077.2077.20145,620
24 Jun 201979.7079.7078.0078.0078.009,296
21 Jun 201977.4077.9076.5077.2077.20985,382
20 Jun 201978.0078.4075.9078.0078.00249,519
19 Jun 201981.2081.7079.2079.8079.80130,194
18 Jun 201982.2083.9080.8081.8081.80238,301
17 Jun 201983.9084.0082.0083.0083.00146,070
14 Jun 201983.4084.0082.0082.0082.00383,466
13 Jun 201985.5085.5082.4082.5082.50314,760
12 Jun 201983.3085.0083.3085.0085.0057,243
11 Jun 201983.9084.8083.9083.9083.9022,471
10 Jun 201983.2083.2082.1084.0084.0038,283
07 Jun 201985.3085.3084.9084.9084.9036,672
06 Jun 201985.0085.3084.0084.3084.30242,933
05 Jun 201984.7086.2083.9084.0084.00140,683
04 Jun 201983.9084.8083.4083.4083.4054,651
03 Jun 201988.1088.1084.8085.0085.0063,255
31 May 201987.9087.9083.0085.9085.9073,449
30 May 201987.0087.0083.3084.4084.4066,866
29 May 201986.0086.0082.6084.9084.9029,833
28 May 201983.3084.9083.2083.2083.2017,650
24 May 201985.9086.2084.2084.9084.90197,124
23 May 201983.0084.9083.0083.5083.5042,338
22 May 201985.8085.8083.8084.1084.10866,263
21 May 201987.0087.0085.0085.0085.00193,096
20 May 201986.0086.1085.0085.2085.20132,028
17 May 201987.0087.0085.0086.0086.0067,624
16 May 201986.3086.5084.8085.4085.40153,057
15 May 201986.5087.0086.0086.0086.0041,021
14 May 201988.5088.5085.8086.7086.70822,348
13 May 201986.4088.5086.0086.3086.3050,928
10 May 201994.0094.7088.0089.3089.301,400,038
09 May 201992.9094.1092.9093.9593.9544,805
08 May 201993.4093.4092.2092.2092.2044,671
07 May 201992.8094.9092.8093.9093.90126,606
03 May 201991.0094.9091.0093.5093.50158,342
02 May 201995.0098.0090.2093.8093.801,712,272
01 May 2019105.60105.60105.20105.20105.2017,430
30 Apr 2019106.00108.00104.00107.20107.2028,552
29 Apr 2019107.00111.20106.80106.80106.8049,950
26 Apr 2019103.80106.00103.80106.00106.00350,908
25 Apr 2019106.20107.40104.00107.40107.40190,679
24 Apr 2019104.00109.20104.00109.20109.2038,004
23 Apr 2019104.00105.00103.80104.00104.0058,247
18 Apr 2019106.00106.00106.00106.00106.0015,579
17 Apr 2019106.00106.00106.00106.00106.0016,237
16 Apr 2019104.20106.20104.20106.00106.0041,624
15 Apr 2019106.20106.60102.00106.60106.6076,537
12 Apr 2019106.60106.60103.20104.60104.6040,118
11 Apr 2019106.60106.60100.60102.80102.8045,314
10 Apr 2019106.60106.60100.00105.00105.0031,265
09 Apr 2019106.40106.60103.60106.60106.6036,298
08 Apr 2019102.60105.00101.20104.00104.0064,113
05 Apr 2019100.40100.60100.00100.20100.2025,638
04 Apr 201998.20102.0098.20100.00100.0059,799
03 Apr 2019100.00101.2098.5099.8099.80263,819
02 Apr 2019100.00100.0099.50100.00100.00975,079
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes