106.00p+0.50 (+0.47%)03 May 2024, 16:35
Mcbride PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 105.00p | 106.50p | 103.41p | 106.00p | 283,635 |
May 2, 2024 | 106.00p | 108.00p | 102.80p | 105.50p | 487,646 |
May 1, 2024 | 111.50p | 112.50p | 102.50p | 105.00p | 479,655 |
Apr 30, 2024 | 115.50p | 119.50p | 110.25p | 111.00p | 940,541 |
Apr 29, 2024 | 109.50p | 113.00p | 107.00p | 111.00p | 220,104 |
Apr 26, 2024 | 110.00p | 112.00p | 109.50p | 110.50p | 310,587 |
Apr 25, 2024 | 113.00p | 113.00p | 108.52p | 109.50p | 136,095 |
Apr 24, 2024 | 114.00p | 114.00p | 109.27p | 109.50p | 218,094 |
Apr 23, 2024 | 107.50p | 114.00p | 102.29p | 112.00p | 385,172 |
Apr 22, 2024 | 101.00p | 108.50p | 98.60p | 108.50p | 431,236 |
Apr 19, 2024 | 105.00p | 105.00p | 101.00p | 101.00p | 167,281 |
Apr 18, 2024 | 101.50p | 105.50p | 101.50p | 105.50p | 126,185 |
Apr 17, 2024 | 103.50p | 105.24p | 98.60p | 102.50p | 182,182 |
Apr 16, 2024 | 105.50p | 108.46p | 101.07p | 101.50p | 243,914 |
Apr 15, 2024 | 112.00p | 112.00p | 105.50p | 105.50p | 212,779 |
Apr 12, 2024 | 110.00p | 111.50p | 106.00p | 106.00p | 220,928 |
Apr 11, 2024 | 107.00p | 111.00p | 103.50p | 110.00p | 422,277 |
Apr 10, 2024 | 110.50p | 110.50p | 105.00p | 105.00p | 596,921 |
Apr 9, 2024 | 106.50p | 112.50p | 104.50p | 108.00p | 681,798 |
Apr 8, 2024 | 122.50p | 123.72p | 106.00p | 106.00p | 982,835 |
Apr 5, 2024 | 112.00p | 123.00p | 107.00p | 123.00p | 910,009 |
Apr 4, 2024 | 102.00p | 111.50p | 105.95p | 110.00p | 661,414 |
Apr 3, 2024 | 104.00p | 104.00p | 97.00p | 102.00p | 419,940 |
Apr 2, 2024 | 99.20p | 104.00p | 97.40p | 99.40p | 2,655,215 |
Mar 28, 2024 | 99.20p | 99.60p | 96.60p | 99.60p | 516,393 |
Mar 27, 2024 | 99.60p | 99.60p | 98.00p | 99.20p | 724,310 |
Mar 26, 2024 | 99.60p | 99.60p | 98.00p | 99.40p | 398,897 |
Mar 25, 2024 | 98.80p | 99.60p | 98.60p | 99.20p | 269,743 |
Mar 22, 2024 | 97.40p | 99.45p | 97.20p | 98.60p | 306,966 |
Mar 21, 2024 | 98.40p | 99.95p | 98.00p | 98.60p | 216,420 |
Mar 20, 2024 | 100.00p | 100.00p | 99.00p | 100.00p | 271,295 |
Mar 19, 2024 | 99.00p | 99.40p | 98.18p | 99.40p | 543,518 |
Mar 18, 2024 | 100.00p | 100.00p | 97.27p | 98.60p | 604,368 |
Mar 15, 2024 | 99.80p | 99.80p | 97.00p | 97.40p | 5,948,773 |
Mar 14, 2024 | 98.80p | 99.60p | 97.56p | 98.60p | 599,342 |
Mar 13, 2024 | 98.00p | 99.00p | 96.60p | 97.60p | 1,018,547 |
Mar 12, 2024 | 96.00p | 96.00p | 93.60p | 95.80p | 910,630 |
Mar 11, 2024 | 96.20p | 101.00p | 93.20p | 94.60p | 1,761,172 |
Mar 8, 2024 | 91.80p | 95.80p | 89.60p | 94.00p | 954,623 |
Mar 7, 2024 | 87.40p | 91.80p | 87.40p | 90.60p | 1,933,782 |
Mar 6, 2024 | 87.60p | 90.00p | 87.40p | 89.00p | 579,797 |
Mar 5, 2024 | 89.60p | 90.00p | 87.40p | 90.00p | 246,705 |
Mar 4, 2024 | 90.00p | 90.00p | 87.40p | 89.00p | 638,479 |
Mar 1, 2024 | 90.00p | 90.00p | 88.60p | 90.00p | 280,458 |
Feb 29, 2024 | 89.80p | 90.00p | 87.44p | 90.00p | 432,106 |
Feb 28, 2024 | 87.40p | 90.00p | 87.40p | 88.00p | 591,845 |
Feb 27, 2024 | 82.00p | 89.36p | 81.40p | 88.60p | 2,309,779 |
Feb 26, 2024 | 72.00p | 77.89p | 71.40p | 73.60p | 404,476 |
Feb 23, 2024 | 68.80p | 72.40p | 67.40p | 70.40p | 159,916 |
Feb 22, 2024 | 70.40p | 72.20p | 68.20p | 70.40p | 56,825 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.