MCB.L - McBride plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 May 201985.8085.8083.2484.1084.10360,753
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
01 Apr 201999.80101.0097.8099.6099.60107,594
29 Mar 2019102.00102.0099.10100.00100.00172,332
28 Mar 2019102.00102.0097.70100.00100.00124,356
27 Mar 2019101.00101.8099.2099.7099.70245,756
26 Mar 2019100.00103.2097.4099.0099.00157,635
25 Mar 2019102.20102.2097.0099.1099.1071,276
22 Mar 2019104.60104.8097.20100.00100.00123,525
21 Mar 2019102.80104.8098.8099.8099.80209,244
20 Mar 201996.60103.4096.60101.00101.00338,046
19 Mar 2019103.80103.8099.10101.40101.4086,860
18 Mar 201997.80104.0097.80101.40101.40110,469
15 Mar 2019103.00103.00100.20102.00102.00298,306
14 Mar 2019101.40102.80100.20102.40102.4054,395
13 Mar 2019103.40103.40100.00102.60102.60107,793
12 Mar 2019102.80103.00100.80103.00103.0090,120
11 Mar 2019102.80102.80102.20102.60102.6028,629
08 Mar 201997.40103.2096.60102.20102.20111,607
07 Mar 201999.30101.8096.30101.60101.6037,911
06 Mar 2019101.60103.2098.50101.70101.7098,567
05 Mar 2019105.00105.00100.00102.00102.00116,560
04 Mar 201995.00108.0095.00103.20103.20264,074
01 Mar 201998.80100.0098.00100.00100.00759,255
28 Feb 201998.60100.0097.60100.00100.00232,208
27 Feb 201998.5098.6095.9098.0098.002,245,486
26 Feb 201995.0098.8094.9098.8098.80353,046
25 Feb 201995.0095.5092.4094.0094.00231,306
22 Feb 201985.0094.4085.0091.5091.5014,593,967
21 Feb 201990.0090.1085.1088.0088.001,645,173
20 Feb 2019102.00102.0086.1086.8086.8011,638,351
19 Feb 2019130.00132.20130.00130.00130.0011,800
18 Feb 2019137.20137.20130.00130.00130.0040,981
15 Feb 2019138.20138.20131.00131.00131.0023,882
14 Feb 2019125.00142.40125.00132.00132.00143,525
13 Feb 2019130.00132.40127.00127.00127.00522,907
12 Feb 2019133.00134.40130.00132.80132.8022,193
11 Feb 2019138.60138.60135.20134.50134.509,826
08 Feb 2019130.00137.00130.00137.00137.0034,084
07 Feb 2019133.00137.80133.00134.50134.5020,945
06 Feb 2019130.00134.40130.00133.00133.0035,123
05 Feb 2019130.00136.00130.00136.00136.0064,221
04 Feb 2019130.00139.40130.00135.40135.4024,436
01 Feb 2019139.60139.60131.80135.60135.6031,609
31 Jan 2019130.00139.80130.00134.00134.0029,183
30 Jan 2019130.00139.40130.00130.00130.006,477
29 Jan 2019130.00132.00130.00131.00131.0043,515
28 Jan 2019130.00133.80130.00132.00132.0054,570
25 Jan 2019130.00132.20130.00130.90130.9053,579
24 Jan 2019130.00135.40130.00131.10131.10704,558
23 Jan 2019130.00132.20130.00132.20132.202,813
22 Jan 2019135.60135.60133.60133.60133.607,481
21 Jan 2019138.60138.60133.00135.20135.2010,455
18 Jan 2019134.00135.20134.00135.20135.20163,002
17 Jan 2019139.80139.80134.20135.00135.00682,902
16 Jan 2019136.00139.00135.60135.60135.6027,062
15 Jan 2019138.00139.00134.80136.20136.20275,861
14 Jan 2019136.80140.00135.80140.00140.006,992
11 Jan 2019134.00136.00134.00136.00136.0015,513
10 Jan 2019130.20136.80130.20135.00135.0037,326
09 Jan 2019131.20134.80130.40131.00131.0041,472
08 Jan 2019129.40134.00129.40134.00134.0028,858
07 Jan 2019133.00133.00130.60132.80132.8039,384
04 Jan 2019126.00134.00126.00131.60131.6024,328
03 Jan 2019130.00137.40128.40129.40129.4077,038
02 Jan 2019125.00129.20124.00127.20127.2083,135
31 Dec 2018125.00125.00123.20125.00125.0021,715
*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