35.00p+0.00 (+0.00%)20 May 2022, 17:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mcbride PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 20, 202234.70p35.68p34.69p35.00p74,225
May 19, 202236.50p36.50p34.70p35.00p158,710
May 18, 202236.50p36.50p34.70p36.30p62,686
May 17, 202235.50p36.00p34.90p35.40p202,767
May 16, 202234.80p35.50p34.50p35.40p86,126
May 13, 202234.50p35.00p33.50p35.00p174,861
May 12, 202234.60p35.00p32.00p33.20p355,092
May 11, 202234.80p35.50p34.60p35.00p75,967
May 10, 202235.60p36.20p34.60p35.20p63,757
May 9, 202236.00p36.40p35.00p35.50p350,368
May 6, 202234.50p35.90p34.50p35.20p114,631
May 5, 202235.00p36.00p34.10p34.80p188,598
May 4, 202235.00p35.16p33.10p34.10p162,344
May 3, 202235.60p36.27p34.00p35.10p185,910
Apr 29, 202236.10p36.50p35.10p36.50p66,301
Apr 28, 202235.80p36.50p35.20p35.20p189,666
Apr 27, 202236.10p37.00p34.60p35.40p256,222
Apr 26, 202238.50p38.80p36.00p36.30p471,760
Apr 25, 202238.00p39.70p37.60p38.00p412,370
Apr 22, 202237.50p39.24p34.57p37.60p193,867
Apr 21, 202233.00p34.87p32.70p33.60p178,756
Apr 20, 202233.00p34.00p32.60p33.30p365,864
Apr 19, 202234.00p34.80p32.70p33.00p126,169
Apr 14, 202234.10p35.98p33.19p33.20p142,471
Apr 13, 202235.10p37.30p33.50p33.80p255,459
Apr 12, 202237.40p38.90p35.00p36.00p148,289
Apr 11, 202236.60p39.41p36.10p37.40p153,610
Apr 8, 202238.00p39.50p36.60p36.90p175,113
Apr 7, 202239.10p42.20p36.80p36.80p248,023
Apr 6, 202239.10p42.10p39.00p39.20p146,586
Apr 5, 202240.70p42.50p40.20p40.40p117,288
Apr 4, 202242.10p42.10p39.60p40.30p237,962
Apr 1, 202242.50p43.90p41.30p42.30p56,824
Mar 31, 202242.50p44.40p42.50p42.60p51,742
Mar 30, 202244.00p44.45p42.50p42.50p37,975
Mar 29, 202244.00p44.80p41.30p44.00p55,380
Mar 28, 202243.60p45.10p41.30p42.35p120,167
Mar 25, 202243.50p45.00p43.40p43.50p104,049
Mar 24, 202243.10p44.09p42.50p42.90p70,181
Mar 23, 202244.00p44.04p42.90p43.20p156,430
Mar 22, 202244.00p44.35p43.99p44.00p36,205
Mar 21, 202244.10p45.00p43.00p44.00p111,185
Mar 18, 202245.10p45.42p43.67p45.20p104,183
Mar 17, 202241.30p44.97p41.30p43.85p62,741
Mar 16, 202244.90p45.80p43.04p43.50p11,378
Mar 15, 202244.00p44.82p42.80p43.75p70,326
Mar 14, 202241.70p47.70p41.02p46.70p245,491
Mar 11, 202245.80p48.83p44.00p46.30p165,397
Mar 10, 202246.90p49.83p43.00p44.65p55,914
Mar 9, 202246.30p49.90p46.20p47.00p44,449
Showing 1 to 50 of 252