69.00p-1.40 (-1.99%)24 Feb 2024, 09:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mcbride PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 23, 202468.80p72.40p67.40p70.40p159,916
Feb 22, 202470.40p72.20p68.20p70.40p56,825
Feb 21, 202473.20p75.50p70.00p70.00p105,988
Feb 20, 202477.40p78.00p73.20p74.60p25,644
Feb 19, 202476.20p76.20p73.20p76.20p100,320
Feb 16, 202476.80p79.50p76.20p77.30p73,304
Feb 15, 202474.80p80.00p70.20p76.00p182,525
Feb 14, 202470.80p75.20p68.20p75.20p98,372
Feb 13, 202471.00p73.60p68.20p71.00p43,848
Feb 12, 202472.40p72.40p68.00p68.00p415,276
Feb 9, 202474.00p76.40p68.00p68.00p342,338
Feb 8, 202476.80p76.80p72.40p74.80p64,072
Feb 7, 202474.80p76.80p73.20p73.40p129,011
Feb 6, 202469.00p75.00p68.60p75.00p247,618
Feb 5, 202470.00p70.25p69.00p69.00p194,462
Feb 2, 202469.60p73.80p69.60p71.80p23,216
Feb 1, 202472.00p74.60p69.75p71.60p104,667
Jan 31, 202469.00p72.60p69.00p71.00p112,820
Jan 30, 202469.20p71.37p68.40p70.00p103,826
Jan 29, 202470.00p73.80p69.00p70.00p291,403
Jan 26, 202471.20p74.00p70.00p71.00p266,151
Jan 25, 202472.80p74.80p71.38p72.00p181,081
Jan 24, 202470.60p74.60p68.71p74.60p570,929
Jan 23, 202475.00p79.00p70.80p70.80p443,418
Jan 22, 202475.20p79.20p75.00p75.00p89,634
Jan 19, 202477.00p81.80p76.00p76.00p183,507
Jan 18, 202482.00p82.00p76.20p79.80p126,360
Jan 17, 202480.00p83.20p75.71p78.80p505,332
Jan 16, 202490.00p90.00p73.15p80.00p1,754,326
Jan 15, 202490.00p90.00p86.00p89.80p804,542
Jan 12, 202487.00p89.20p86.80p89.00p158,627
Jan 11, 202489.80p90.00p86.80p89.20p51,037
Jan 10, 202490.00p90.00p86.80p90.00p284,435
Jan 9, 202489.80p90.00p88.16p90.00p172,420
Jan 8, 202491.20p91.80p88.00p89.60p250,982
Jan 5, 202489.00p92.00p86.80p91.20p586,710
Jan 4, 202488.80p92.00p85.22p88.60p258,363
Jan 3, 202485.00p92.86p81.73p86.00p350,906
Jan 2, 202480.80p85.00p78.28p84.20p255,008
Dec 29, 202380.00p80.90p76.87p78.00p226,278
Dec 28, 202381.80p83.93p80.00p80.40p119,924
Dec 27, 202383.80p84.00p80.40p80.40p131,720
Dec 22, 202384.80p84.80p80.92p84.00p242,607
Dec 21, 202383.00p84.80p80.20p82.40p361,311
Dec 20, 202389.80p89.80p82.20p84.20p470,975
Dec 19, 202393.00p93.00p88.20p88.60p427,485
Dec 18, 202387.60p92.00p84.20p89.80p863,961
Dec 15, 202387.60p87.60p84.60p87.00p217,883
Dec 14, 202387.00p89.00p82.00p86.00p368,468
Dec 13, 202387.00p87.00p82.20p87.00p203,369
Showing 1 to 50 of 252