131.50p-1.50 (-1.13%)30 Aug 2024, 16:35
Mcbride PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 135.00p | 135.00p | 131.44p | 131.50p | 98,537 |
Aug 29, 2024 | 132.00p | 133.50p | 131.00p | 133.00p | 48,279 |
Aug 28, 2024 | 129.00p | 135.00p | 126.00p | 133.00p | 71,910 |
Aug 27, 2024 | 130.00p | 133.00p | 128.10p | 131.00p | 116,838 |
Aug 23, 2024 | 125.50p | 132.00p | 125.18p | 132.00p | 68,064 |
Aug 22, 2024 | 128.50p | 128.50p | 125.50p | 125.50p | 24,183 |
Aug 21, 2024 | 126.00p | 129.50p | 125.00p | 127.00p | 58,008 |
Aug 20, 2024 | 129.00p | 129.44p | 125.50p | 127.00p | 64,744 |
Aug 19, 2024 | 128.50p | 132.50p | 125.50p | 129.50p | 148,116 |
Aug 16, 2024 | 127.50p | 128.30p | 125.50p | 126.50p | 74,865 |
Aug 15, 2024 | 126.00p | 132.05p | 124.50p | 128.50p | 221,531 |
Aug 14, 2024 | 122.50p | 125.50p | 120.14p | 125.00p | 204,858 |
Aug 13, 2024 | 121.00p | 124.99p | 119.50p | 122.50p | 215,861 |
Aug 12, 2024 | 121.00p | 126.00p | 121.00p | 123.00p | 198,224 |
Aug 9, 2024 | 122.50p | 125.00p | 122.00p | 123.50p | 81,027 |
Aug 8, 2024 | 124.00p | 124.20p | 119.00p | 123.00p | 133,502 |
Aug 7, 2024 | 123.00p | 127.50p | 122.50p | 124.00p | 133,262 |
Aug 6, 2024 | 117.00p | 126.50p | 117.00p | 125.00p | 129,239 |
Aug 5, 2024 | 128.00p | 128.00p | 111.41p | 120.50p | 1,003,601 |
Aug 2, 2024 | 130.00p | 133.50p | 128.50p | 128.50p | 65,380 |
Aug 1, 2024 | 133.50p | 134.50p | 130.00p | 130.50p | 73,721 |
Jul 31, 2024 | 131.00p | 134.50p | 131.00p | 133.00p | 36,861 |
Jul 30, 2024 | 130.00p | 132.60p | 128.70p | 132.00p | 107,933 |
Jul 29, 2024 | 132.00p | 133.30p | 130.00p | 130.50p | 102,969 |
Jul 26, 2024 | 132.00p | 135.24p | 131.50p | 133.50p | 198,302 |
Jul 25, 2024 | 138.00p | 138.00p | 130.00p | 131.50p | 128,546 |
Jul 24, 2024 | 136.00p | 136.50p | 133.00p | 134.00p | 203,551 |
Jul 23, 2024 | 129.50p | 135.50p | 128.66p | 132.50p | 147,206 |
Jul 22, 2024 | 130.50p | 136.00p | 128.50p | 129.50p | 89,299 |
Jul 19, 2024 | 128.50p | 133.50p | 128.50p | 132.50p | 144,691 |
Jul 18, 2024 | 133.00p | 136.00p | 128.50p | 129.50p | 147,382 |
Jul 17, 2024 | 128.00p | 131.00p | 126.00p | 131.00p | 257,959 |
Jul 16, 2024 | 139.00p | 144.50p | 120.75p | 127.00p | 1,366,154 |
Jul 15, 2024 | 138.50p | 142.00p | 137.00p | 141.50p | 259,862 |
Jul 12, 2024 | 138.50p | 142.00p | 136.38p | 139.00p | 160,106 |
Jul 11, 2024 | 136.00p | 141.00p | 136.00p | 141.00p | 118,055 |
Jul 10, 2024 | 131.00p | 137.50p | 131.00p | 137.50p | 126,614 |
Jul 9, 2024 | 133.50p | 136.50p | 125.50p | 134.00p | 497,535 |
Jul 8, 2024 | 140.00p | 140.50p | 136.00p | 136.00p | 217,183 |
Jul 5, 2024 | 138.00p | 141.00p | 135.50p | 141.00p | 148,747 |
Jul 4, 2024 | 139.00p | 142.00p | 137.00p | 138.50p | 171,108 |
Jul 3, 2024 | 140.00p | 140.00p | 136.50p | 139.00p | 105,749 |
Jul 2, 2024 | 140.00p | 140.00p | 136.50p | 138.00p | 88,657 |
Jul 1, 2024 | 140.00p | 141.00p | 136.00p | 140.00p | 257,565 |
Jun 28, 2024 | 145.00p | 145.00p | 138.50p | 138.50p | 189,922 |
Jun 27, 2024 | 140.00p | 145.00p | 133.00p | 142.50p | 370,220 |
Jun 26, 2024 | 138.50p | 140.00p | 133.50p | 140.00p | 210,011 |
Jun 25, 2024 | 130.00p | 136.75p | 130.00p | 134.50p | 95,846 |
Jun 24, 2024 | 138.50p | 138.50p | 130.50p | 131.50p | 296,101 |
Jun 21, 2024 | 135.00p | 139.00p | 130.50p | 132.50p | 826,464 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.