63.00p-0.80 (-1.25%)03 Dec 2021, 17:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mcbride PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 3, 202165.00p65.80p63.00p63.00p52,331
Dec 2, 202164.40p65.80p63.20p63.80p23,173
Dec 1, 202166.00p66.00p63.40p66.00p15,635
Nov 30, 202165.00p66.80p63.20p63.80p36,457
Nov 29, 202165.00p67.60p65.00p65.00p9,274
Nov 26, 202165.80p66.16p64.40p66.00p11,479
Nov 25, 202166.20p67.80p65.20p66.20p13,547
Nov 24, 202166.00p68.41p66.00p66.30p10,998
Nov 23, 202166.40p66.80p64.00p64.00p107,555
Nov 22, 202166.60p69.40p66.40p69.40p95,092
Nov 19, 202166.00p68.80p65.19p66.00p47,382
Nov 18, 202165.40p69.80p65.00p66.00p19,310
Nov 17, 202167.20p67.80p65.00p66.00p100,177
Nov 16, 202167.40p68.00p65.20p68.00p63,445
Nov 15, 202170.00p70.00p66.60p68.00p12,463
Nov 12, 202167.40p69.00p66.40p67.40p32,163
Nov 11, 202167.20p69.00p65.20p67.60p34,102
Nov 10, 202168.80p69.80p64.40p69.00p35,487
Nov 9, 202168.20p69.40p65.00p68.00p36,843
Nov 8, 202168.00p68.20p67.40p68.20p59,843
Nov 5, 202168.40p68.60p67.20p68.00p94,209
Nov 4, 202168.40p69.00p67.40p69.00p61,143
Nov 3, 202169.00p69.60p67.74p68.80p51,244
Nov 2, 202170.00p70.80p68.00p68.90p24,475
Nov 1, 202170.60p71.60p67.40p70.20p42,618
Oct 29, 202169.80p70.20p67.40p70.00p28,914
Oct 28, 202169.60p72.60p67.20p72.00p106,625
Oct 27, 202168.80p70.82p65.40p70.60p198,442
Oct 26, 202167.80p69.58p65.20p65.40p65,740
Oct 25, 202167.00p70.00p65.60p66.20p167,352
Oct 22, 202164.00p66.00p63.60p65.40p96,938
Oct 21, 202163.00p67.00p62.00p66.00p307,893
Oct 20, 202166.00p67.60p62.00p63.20p126,034
Oct 19, 202163.00p68.00p59.23p67.80p187,511
Oct 18, 202171.80p71.80p67.60p69.40p255,395
Oct 15, 202170.00p70.04p69.14p70.00p20,139
Oct 14, 202168.20p71.80p67.00p71.20p445,593
Oct 13, 202168.80p71.60p67.00p69.00p31,219
Oct 12, 202170.20p70.20p69.40p69.40p28,551
Oct 11, 202168.60p71.40p67.00p70.60p108,465
Oct 8, 202171.80p72.00p68.79p72.00p30,766
Oct 7, 202171.00p72.00p67.60p70.70p216,575
Oct 6, 202173.00p74.60p68.00p70.90p405,496
Oct 5, 202172.60p74.00p72.14p74.00p81,454
Oct 4, 202173.00p77.00p72.20p74.00p32,883
Oct 1, 202174.00p74.80p73.20p73.80p36,971
Sep 30, 202174.80p76.00p73.30p75.40p247,746
Sep 29, 202175.40p77.00p71.82p76.20p311,695
Sep 28, 202177.00p77.57p76.00p76.40p55,930
Sep 27, 202181.60p81.60p77.03p78.60p30,143
Showing 1 to 50 of 253